7623 (株)サンオータス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 346 | 348 | 346 | 348 | 200 | 348 |
| 2015-12-29 | 344 | 346 | 344 | 344 | 3,300 | 344 |
| 2015-12-28 | 328 | 344 | 328 | 344 | 3,300 | 344 |
| 2015-12-25 | 335 | 335 | 325 | 326 | 9,900 | 326 |
| 2015-12-24 | 345 | 349 | 333 | 335 | 11,600 | 335 |
| 2015-12-22 | 339 | 346 | 339 | 346 | 4,300 | 346 |
| 2015-12-21 | 341 | 348 | 340 | 342 | 6,000 | 342 |
| 2015-12-18 | 358 | 358 | 353 | 353 | 2,000 | 353 |
| 2015-12-17 | 357 | 357 | 352 | 356 | 800 | 356 |
| 2015-12-16 | 354 | 357 | 353 | 357 | 1,400 | 357 |
| 2015-12-15 | 351 | 355 | 351 | 353 | 1,100 | 353 |
| 2015-12-14 | 353 | 360 | 350 | 353 | 17,100 | 353 |
| 2015-12-11 | 368 | 369 | 352 | 369 | 11,800 | 369 |
| 2015-12-10 | 360 | 368 | 359 | 359 | 4,300 | 359 |
| 2015-12-09 | 357 | 365 | 357 | 361 | 2,900 | 361 |
| 2015-12-08 | 358 | 363 | 352 | 356 | 7,000 | 356 |
| 2015-12-07 | 361 | 361 | 359 | 360 | 1,700 | 360 |
| 2015-12-04 | 353 | 366 | 353 | 359 | 7,400 | 359 |
| 2015-12-03 | 352 | 357 | 352 | 352 | 2,900 | 352 |
| 2015-12-02 | 360 | 360 | 354 | 355 | 2,600 | 355 |
| 2015-12-01 | 355 | 361 | 355 | 360 | 3,200 | 360 |
| 2015-11-30 | 368 | 371 | 359 | 371 | 8,100 | 371 |
| 2015-11-27 | 359 | 368 | 359 | 368 | 1,600 | 368 |
| 2015-11-26 | 359 | 369 | 351 | 359 | 9,500 | 359 |
| 2015-11-25 | 354 | 354 | 352 | 352 | 2,900 | 352 |
| 2015-11-24 | 348 | 354 | 345 | 354 | 3,000 | 354 |
| 2015-11-20 | 349 | 352 | 349 | 352 | 500 | 352 |
| 2015-11-19 | 345 | 357 | 345 | 357 | 700 | 357 |
| 2015-11-18 | 345 | 350 | 345 | 349 | 1,400 | 349 |
| 2015-11-17 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2015-11-16 | 346 | 350 | 340 | 345 | 1,600 | 345 |
| 2015-11-13 | 346 | 346 | 345 | 346 | 900 | 346 |
| 2015-11-12 | 341 | 346 | 341 | 346 | 600 | 346 |
| 2015-11-11 | 344 | 347 | 344 | 346 | 2,900 | 346 |
| 2015-11-10 | 342 | 343 | 342 | 342 | 2,100 | 342 |
| 2015-11-09 | 345 | 346 | 343 | 346 | 2,200 | 346 |
| 2015-11-06 | 344 | 344 | 339 | 343 | 1,600 | 343 |
| 2015-11-05 | 345 | 356 | 341 | 343 | 7,800 | 343 |
| 2015-11-04 | 343 | 348 | 343 | 345 | 400 | 345 |
| 2015-11-02 | 342 | 350 | 342 | 343 | 4,200 | 343 |
| 2015-10-30 | 348 | 350 | 348 | 350 | 1,200 | 350 |
| 2015-10-29 | 340 | 373 | 339 | 348 | 6,900 | 348 |
| 2015-10-28 | 341 | 343 | 339 | 339 | 5,300 | 339 |
| 2015-10-27 | 341 | 347 | 339 | 339 | 5,700 | 339 |
| 2015-10-26 | 348 | 353 | 335 | 337 | 14,300 | 337 |
| 2015-10-23 | 347 | 353 | 345 | 346 | 3,700 | 346 |
| 2015-10-22 | 360 | 360 | 345 | 349 | 6,700 | 349 |
| 2015-10-21 | 364 | 364 | 353 | 353 | 1,200 | 353 |
| 2015-10-20 | 358 | 358 | 347 | 348 | 4,200 | 348 |
| 2015-10-19 | 370 | 370 | 362 | 362 | 400 | 362 |
| 2015-10-16 | 375 | 375 | 361 | 369 | 1,600 | 369 |
| 2015-10-15 | 356 | 378 | 356 | 377 | 900 | 377 |
| 2015-10-14 | 375 | 375 | 362 | 362 | 6,800 | 362 |
| 2015-10-13 | 377 | 383 | 355 | 375 | 5,500 | 375 |
| 2015-10-09 | 359 | 361 | 354 | 361 | 3,200 | 361 |
| 2015-10-08 | 352 | 352 | 351 | 351 | 2,800 | 351 |
| 2015-10-07 | 348 | 349 | 347 | 347 | 2,000 | 347 |
| 2015-10-06 | 348 | 360 | 348 | 353 | 2,700 | 353 |
| 2015-10-05 | 354 | 355 | 348 | 348 | 800 | 348 |
| 2015-10-01 | 343 | 352 | 343 | 352 | 1,900 | 352 |
| 2015-09-30 | 350 | 352 | 344 | 351 | 1,100 | 351 |
| 2015-09-29 | 354 | 354 | 343 | 348 | 4,000 | 348 |
| 2015-09-28 | 343 | 351 | 343 | 346 | 1,300 | 346 |
| 2015-09-25 | 346 | 346 | 342 | 342 | 600 | 342 |
| 2015-09-24 | 344 | 351 | 344 | 346 | 2,900 | 346 |
| 2015-09-18 | 349 | 354 | 346 | 346 | 4,600 | 346 |
| 2015-09-17 | 349 | 353 | 338 | 350 | 3,500 | 350 |
| 2015-09-16 | 351 | 352 | 339 | 341 | 7,900 | 341 |
| 2015-09-15 | 353 | 378 | 339 | 348 | 19,700 | 348 |
| 2015-09-14 | 369 | 369 | 343 | 345 | 4,100 | 345 |
| 2015-09-11 | 345 | 368 | 345 | 365 | 2,400 | 365 |
| 2015-09-10 | 332 | 361 | 332 | 348 | 6,700 | 348 |
| 2015-09-09 | 336 | 345 | 335 | 336 | 2,800 | 336 |
| 2015-09-08 | 343 | 343 | 334 | 335 | 2,400 | 335 |
| 2015-09-07 | 364 | 364 | 329 | 343 | 3,000 | 343 |
| 2015-09-04 | 354 | 357 | 354 | 357 | 900 | 357 |
| 2015-09-03 | 368 | 373 | 362 | 362 | 1,200 | 362 |
| 2015-09-02 | 350 | 368 | 350 | 368 | 3,000 | 368 |
| 2015-09-01 | 373 | 374 | 371 | 371 | 3,800 | 371 |
| 2015-08-31 | 362 | 373 | 362 | 373 | 2,100 | 373 |
| 2015-08-28 | 360 | 364 | 360 | 362 | 2,000 | 362 |
| 2015-08-27 | 344 | 357 | 344 | 356 | 2,200 | 356 |
| 2015-08-26 | 330 | 342 | 330 | 338 | 2,400 | 338 |
| 2015-08-25 | 342 | 350 | 322 | 330 | 16,900 | 330 |
| 2015-08-24 | 362 | 373 | 352 | 352 | 9,500 | 352 |
| 2015-08-21 | 372 | 383 | 372 | 378 | 3,200 | 378 |
| 2015-08-20 | 377 | 380 | 377 | 380 | 900 | 380 |
| 2015-08-19 | 384 | 384 | 380 | 380 | 1,400 | 380 |
| 2015-08-18 | 378 | 384 | 378 | 380 | 2,000 | 380 |
| 2015-08-17 | 378 | 381 | 376 | 381 | 5,400 | 381 |
| 2015-08-14 | 383 | 388 | 380 | 380 | 2,800 | 380 |
| 2015-08-13 | 380 | 389 | 379 | 381 | 4,900 | 381 |
| 2015-08-12 | 381 | 383 | 381 | 383 | 1,300 | 383 |
| 2015-08-11 | 387 | 387 | 381 | 383 | 2,900 | 383 |
| 2015-08-10 | 392 | 398 | 383 | 383 | 7,700 | 383 |
| 2015-08-07 | 397 | 397 | 390 | 392 | 2,100 | 392 |
| 2015-08-06 | 398 | 400 | 392 | 395 | 1,400 | 395 |
| 2015-08-05 | 395 | 399 | 393 | 399 | 3,200 | 399 |
| 2015-08-04 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2015-08-03 | 398 | 403 | 396 | 403 | 3,100 | 403 |
| 2015-07-31 | 399 | 400 | 398 | 398 | 900 | 398 |
| 2015-07-30 | 401 | 402 | 401 | 401 | 400 | 401 |
| 2015-07-29 | 397 | 399 | 397 | 399 | 500 | 399 |
| 2015-07-28 | 398 | 403 | 395 | 398 | 5,000 | 398 |
| 2015-07-27 | 398 | 407 | 398 | 400 | 3,200 | 400 |
| 2015-07-24 | 399 | 407 | 396 | 398 | 10,500 | 398 |
| 2015-07-23 | 395 | 408 | 395 | 408 | 7,900 | 408 |
| 2015-07-22 | 394 | 403 | 394 | 398 | 2,400 | 398 |
| 2015-07-21 | 399 | 399 | 396 | 398 | 2,000 | 398 |
| 2015-07-17 | 394 | 398 | 393 | 393 | 3,000 | 393 |
| 2015-07-16 | 398 | 402 | 394 | 402 | 1,600 | 402 |
| 2015-07-15 | 391 | 400 | 390 | 390 | 4,400 | 390 |
| 2015-07-14 | 395 | 400 | 394 | 394 | 3,900 | 394 |
| 2015-07-13 | 391 | 391 | 386 | 390 | 1,100 | 390 |
| 2015-07-10 | 382 | 384 | 380 | 384 | 11,800 | 384 |
| 2015-07-09 | 374 | 382 | 360 | 380 | 31,400 | 380 |
| 2015-07-08 | 405 | 405 | 373 | 381 | 41,700 | 381 |
| 2015-07-07 | 397 | 408 | 397 | 399 | 7,000 | 399 |
| 2015-07-06 | 397 | 409 | 397 | 397 | 7,100 | 397 |
| 2015-07-03 | 412 | 415 | 401 | 405 | 9,200 | 405 |
| 2015-07-02 | 408 | 431 | 401 | 407 | 33,200 | 407 |
| 2015-07-01 | 401 | 406 | 398 | 404 | 5,200 | 404 |
| 2015-06-30 | 398 | 402 | 397 | 401 | 6,800 | 401 |
| 2015-06-29 | 410 | 410 | 398 | 398 | 7,400 | 398 |
| 2015-06-26 | 399 | 412 | 399 | 412 | 3,000 | 412 |
| 2015-06-25 | 406 | 409 | 398 | 399 | 5,700 | 399 |
| 2015-06-24 | 407 | 407 | 403 | 406 | 2,300 | 406 |
| 2015-06-23 | 403 | 410 | 403 | 407 | 11,100 | 407 |
| 2015-06-22 | 400 | 410 | 398 | 401 | 19,200 | 401 |
| 2015-06-19 | 406 | 418 | 406 | 407 | 15,600 | 407 |
| 2015-06-18 | 415 | 416 | 402 | 405 | 14,000 | 405 |
| 2015-06-17 | 421 | 421 | 413 | 415 | 4,600 | 415 |
| 2015-06-16 | 417 | 421 | 414 | 417 | 4,800 | 417 |
| 2015-06-15 | 422 | 424 | 414 | 419 | 48,000 | 419 |
| 2015-06-12 | 414 | 465 | 412 | 414 | 138,000 | 414 |
| 2015-06-11 | 412 | 412 | 410 | 411 | 500 | 411 |
| 2015-06-10 | 410 | 412 | 410 | 412 | 200 | 412 |
| 2015-06-09 | 407 | 412 | 407 | 411 | 600 | 411 |
| 2015-06-08 | 414 | 414 | 407 | 407 | 1,000 | 407 |
| 2015-06-05 | 410 | 415 | 406 | 410 | 1,500 | 410 |
| 2015-06-04 | 410 | 413 | 403 | 410 | 8,100 | 410 |
| 2015-06-03 | 414 | 414 | 410 | 410 | 1,900 | 410 |
| 2015-06-02 | 413 | 417 | 412 | 417 | 3,000 | 417 |
| 2015-06-01 | 413 | 414 | 413 | 413 | 19,200 | 413 |
| 2015-05-29 | 415 | 415 | 412 | 412 | 1,300 | 412 |
| 2015-05-28 | 415 | 415 | 411 | 411 | 5,800 | 411 |
| 2015-05-27 | 417 | 417 | 411 | 411 | 5,700 | 411 |
| 2015-05-26 | 415 | 417 | 412 | 417 | 9,100 | 417 |
| 2015-05-25 | 419 | 423 | 418 | 423 | 7,100 | 423 |
| 2015-05-22 | 420 | 420 | 414 | 420 | 7,600 | 420 |
| 2015-05-21 | 420 | 425 | 409 | 421 | 25,100 | 421 |
| 2015-05-20 | 388 | 456 | 387 | 412 | 150,600 | 412 |
| 2015-05-19 | 389 | 389 | 386 | 387 | 2,800 | 387 |
| 2015-05-18 | 388 | 394 | 388 | 389 | 4,100 | 389 |
| 2015-05-15 | 392 | 396 | 388 | 388 | 21,800 | 388 |
| 2015-05-14 | 403 | 403 | 392 | 393 | 7,200 | 393 |
| 2015-05-13 | 409 | 410 | 401 | 410 | 9,800 | 410 |
| 2015-05-12 | 404 | 407 | 399 | 407 | 1,300 | 407 |
| 2015-05-11 | 410 | 410 | 403 | 405 | 2,600 | 405 |
| 2015-05-08 | 394 | 410 | 383 | 410 | 15,200 | 410 |
| 2015-05-07 | 403 | 410 | 400 | 400 | 16,800 | 400 |
| 2015-05-01 | 403 | 410 | 403 | 407 | 11,400 | 407 |
| 2015-04-30 | 411 | 440 | 406 | 407 | 61,800 | 407 |
| 2015-04-28 | 407 | 466 | 406 | 406 | 179,100 | 406 |
| 2015-04-27 | 408 | 415 | 403 | 407 | 41,700 | 407 |
| 2015-04-24 | 433 | 444 | 433 | 436 | 19,300 | 436 |
| 2015-04-23 | 440 | 441 | 431 | 434 | 25,600 | 434 |
| 2015-04-22 | 448 | 450 | 441 | 443 | 16,900 | 443 |
| 2015-04-21 | 440 | 456 | 436 | 454 | 36,900 | 454 |
| 2015-04-20 | 431 | 446 | 430 | 440 | 38,600 | 440 |
| 2015-04-17 | 429 | 435 | 428 | 431 | 4,800 | 431 |
| 2015-04-16 | 427 | 431 | 427 | 429 | 7,900 | 429 |
| 2015-04-15 | 426 | 430 | 426 | 428 | 2,500 | 428 |
| 2015-04-14 | 428 | 430 | 426 | 428 | 17,700 | 428 |
| 2015-04-13 | 428 | 432 | 427 | 428 | 4,100 | 428 |
| 2015-04-10 | 427 | 433 | 426 | 427 | 10,200 | 427 |
| 2015-04-09 | 430 | 430 | 426 | 426 | 7,400 | 426 |
| 2015-04-08 | 424 | 428 | 423 | 426 | 3,300 | 426 |
| 2015-04-07 | 422 | 428 | 422 | 424 | 9,200 | 424 |
| 2015-04-06 | 434 | 434 | 418 | 422 | 29,300 | 422 |
| 2015-04-03 | 426 | 435 | 424 | 426 | 10,300 | 426 |
| 2015-04-02 | 434 | 438 | 422 | 422 | 16,200 | 422 |
| 2015-04-01 | 433 | 439 | 431 | 439 | 12,000 | 439 |
| 2015-03-31 | 431 | 440 | 429 | 436 | 18,000 | 436 |
| 2015-03-30 | 417 | 427 | 415 | 427 | 17,200 | 427 |
| 2015-03-27 | 410 | 417 | 410 | 415 | 8,300 | 415 |
| 2015-03-26 | 413 | 413 | 407 | 410 | 17,200 | 410 |
| 2015-03-25 | 415 | 415 | 411 | 412 | 4,200 | 412 |
| 2015-03-24 | 415 | 415 | 411 | 415 | 4,300 | 415 |
| 2015-03-23 | 414 | 414 | 411 | 411 | 2,200 | 411 |
| 2015-03-20 | 407 | 413 | 407 | 409 | 4,300 | 409 |
| 2015-03-19 | 409 | 409 | 407 | 409 | 19,400 | 409 |
| 2015-03-18 | 405 | 410 | 404 | 410 | 4,600 | 410 |
| 2015-03-17 | 407 | 409 | 404 | 404 | 9,600 | 404 |
| 2015-03-16 | 405 | 413 | 405 | 413 | 10,500 | 413 |
| 2015-03-13 | 408 | 418 | 405 | 405 | 26,000 | 405 |
| 2015-03-12 | 410 | 421 | 410 | 413 | 14,500 | 413 |
| 2015-03-11 | 408 | 416 | 404 | 416 | 11,400 | 416 |
| 2015-03-10 | 426 | 426 | 404 | 408 | 27,500 | 408 |
| 2015-03-09 | 430 | 452 | 421 | 424 | 23,000 | 424 |
| 2015-03-06 | 422 | 427 | 420 | 426 | 21,300 | 426 |
| 2015-03-05 | 418 | 427 | 412 | 426 | 38,300 | 426 |
| 2015-03-04 | 427 | 427 | 411 | 418 | 62,100 | 418 |
| 2015-03-03 | 490 | 491 | 428 | 441 | 146,700 | 441 |
| 2015-03-02 | 430 | 500 | 426 | 500 | 238,700 | 500 |
| 2015-02-27 | 410 | 460 | 407 | 420 | 49,000 | 420 |
| 2015-02-26 | 407 | 407 | 400 | 402 | 2,200 | 402 |
| 2015-02-25 | 402 | 404 | 400 | 401 | 6,300 | 401 |
| 2015-02-24 | 400 | 405 | 396 | 405 | 5,800 | 405 |
| 2015-02-23 | 411 | 411 | 397 | 397 | 10,200 | 397 |
| 2015-02-20 | 431 | 435 | 406 | 411 | 23,400 | 411 |
| 2015-02-19 | 388 | 415 | 388 | 415 | 7,300 | 415 |
| 2015-02-18 | 394 | 394 | 387 | 388 | 6,800 | 388 |
| 2015-02-17 | 400 | 400 | 390 | 395 | 6,400 | 395 |
| 2015-02-16 | 405 | 406 | 397 | 400 | 4,300 | 400 |
| 2015-02-13 | 382 | 406 | 382 | 399 | 14,500 | 399 |
| 2015-02-12 | 390 | 390 | 377 | 382 | 15,600 | 382 |
| 2015-02-10 | 396 | 396 | 387 | 395 | 5,700 | 395 |
| 2015-02-09 | 393 | 404 | 393 | 400 | 6,200 | 400 |
| 2015-02-06 | 398 | 399 | 387 | 393 | 2,500 | 393 |
| 2015-02-05 | 382 | 401 | 382 | 390 | 7,300 | 390 |
| 2015-02-04 | 383 | 387 | 380 | 382 | 11,000 | 382 |
| 2015-02-03 | 397 | 397 | 381 | 381 | 30,500 | 381 |
| 2015-02-02 | 395 | 404 | 394 | 398 | 11,400 | 398 |
| 2015-01-30 | 412 | 413 | 400 | 403 | 31,200 | 403 |
| 2015-01-29 | 444 | 444 | 406 | 412 | 37,700 | 412 |
| 2015-01-28 | 430 | 470 | 430 | 438 | 52,500 | 438 |
| 2015-01-27 | 430 | 488 | 409 | 434 | 89,100 | 434 |
| 2015-01-26 | 413 | 460 | 405 | 426 | 45,300 | 426 |
| 2015-01-23 | 422 | 476 | 400 | 405 | 178,100 | 405 |
| 2015-01-22 | 370 | 446 | 366 | 446 | 199,500 | 446 |
| 2015-01-21 | 396 | 410 | 363 | 366 | 138,400 | 366 |
| 2015-01-20 | 373 | 453 | 373 | 392 | 451,500 | 392 |
| 2015-01-19 | 365 | 374 | 365 | 373 | 10,100 | 373 |
| 2015-01-16 | 364 | 364 | 361 | 363 | 2,900 | 363 |
| 2015-01-15 | 365 | 365 | 360 | 364 | 4,500 | 364 |
| 2015-01-14 | 361 | 365 | 361 | 365 | 1,200 | 365 |
| 2015-01-13 | 364 | 364 | 361 | 361 | 11,500 | 361 |
| 2015-01-09 | 368 | 370 | 363 | 364 | 12,000 | 364 |
| 2015-01-08 | 363 | 370 | 361 | 368 | 6,500 | 368 |
| 2015-01-07 | 370 | 371 | 360 | 365 | 7,900 | 365 |
| 2015-01-06 | 366 | 370 | 364 | 370 | 4,900 | 370 |
| 2015-01-05 | 365 | 370 | 365 | 366 | 6,300 | 366 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
