7623 (株)サンオータス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 313 | 316 | 313 | 316 | 500 | 316 |
2016-12-29 | 317 | 317 | 317 | 317 | 300 | 317 |
2016-12-28 | 314 | 320 | 314 | 317 | 3,000 | 317 |
2016-12-27 | 315 | 315 | 306 | 313 | 7,400 | 313 |
2016-12-26 | 312 | 319 | 311 | 315 | 4,900 | 315 |
2016-12-22 | 314 | 314 | 310 | 311 | 7,400 | 311 |
2016-12-21 | 320 | 320 | 312 | 314 | 3,900 | 314 |
2016-12-20 | 319 | 320 | 316 | 320 | 2,700 | 320 |
2016-12-19 | 319 | 320 | 315 | 320 | 5,700 | 320 |
2016-12-16 | 322 | 322 | 320 | 320 | 2,200 | 320 |
2016-12-15 | 323 | 325 | 313 | 322 | 21,000 | 322 |
2016-12-14 | 330 | 330 | 326 | 328 | 8,100 | 328 |
2016-12-13 | 326 | 330 | 325 | 329 | 5,500 | 329 |
2016-12-12 | 325 | 334 | 323 | 326 | 9,700 | 326 |
2016-12-09 | 330 | 330 | 321 | 325 | 12,700 | 325 |
2016-12-08 | 320 | 332 | 320 | 331 | 14,100 | 331 |
2016-12-07 | 316 | 316 | 316 | 316 | 800 | 316 |
2016-12-06 | 318 | 320 | 316 | 316 | 3,200 | 316 |
2016-12-05 | 320 | 320 | 312 | 312 | 5,200 | 312 |
2016-12-02 | 316 | 316 | 310 | 312 | 6,900 | 312 |
2016-12-01 | 313 | 319 | 313 | 316 | 2,700 | 316 |
2016-11-30 | 315 | 320 | 313 | 313 | 2,600 | 313 |
2016-11-29 | 311 | 333 | 306 | 311 | 28,600 | 311 |
2016-11-28 | 317 | 317 | 311 | 315 | 3,100 | 315 |
2016-11-25 | 318 | 318 | 318 | 318 | 900 | 318 |
2016-11-24 | 313 | 317 | 308 | 308 | 4,300 | 308 |
2016-11-22 | 309 | 312 | 309 | 312 | 1,600 | 312 |
2016-11-21 | 313 | 313 | 308 | 309 | 900 | 309 |
2016-11-18 | 310 | 310 | 309 | 309 | 400 | 309 |
2016-11-17 | 309 | 309 | 309 | 309 | 1,200 | 309 |
2016-11-16 | 302 | 304 | 302 | 304 | 1,000 | 304 |
2016-11-15 | 304 | 307 | 304 | 307 | 300 | 307 |
2016-11-14 | 308 | 308 | 302 | 302 | 400 | 302 |
2016-11-11 | 300 | 308 | 300 | 308 | 3,800 | 308 |
2016-11-10 | 305 | 307 | 300 | 303 | 2,900 | 303 |
2016-11-09 | 305 | 310 | 298 | 298 | 11,800 | 298 |
2016-11-08 | 309 | 310 | 303 | 303 | 2,500 | 303 |
2016-11-07 | 302 | 312 | 301 | 312 | 5,300 | 312 |
2016-11-04 | 311 | 311 | 304 | 305 | 5,100 | 305 |
2016-11-02 | 309 | 312 | 303 | 311 | 5,900 | 311 |
2016-11-01 | 312 | 312 | 312 | 312 | 200 | 312 |
2016-10-31 | 318 | 318 | 302 | 317 | 4,700 | 317 |
2016-10-28 | 313 | 315 | 311 | 311 | 2,300 | 311 |
2016-10-27 | 314 | 318 | 313 | 313 | 8,900 | 313 |
2016-10-26 | 309 | 315 | 309 | 313 | 1,700 | 313 |
2016-10-25 | 310 | 319 | 309 | 309 | 6,100 | 309 |
2016-10-24 | 306 | 310 | 306 | 309 | 5,500 | 309 |
2016-10-21 | 303 | 307 | 303 | 305 | 1,400 | 305 |
2016-10-20 | 305 | 307 | 304 | 305 | 2,000 | 305 |
2016-10-19 | 301 | 303 | 301 | 303 | 500 | 303 |
2016-10-17 | 300 | 300 | 298 | 298 | 600 | 298 |
2016-10-13 | 296 | 302 | 296 | 300 | 1,800 | 300 |
2016-10-12 | 295 | 301 | 295 | 301 | 400 | 301 |
2016-10-11 | 297 | 305 | 297 | 300 | 2,600 | 300 |
2016-10-07 | 297 | 297 | 297 | 297 | 200 | 297 |
2016-10-06 | 300 | 300 | 292 | 299 | 3,800 | 299 |
2016-10-05 | 296 | 296 | 296 | 296 | 300 | 296 |
2016-10-04 | 301 | 301 | 293 | 294 | 1,300 | 294 |
2016-10-03 | 303 | 303 | 303 | 303 | 100 | 303 |
2016-09-30 | 300 | 300 | 295 | 299 | 1,800 | 299 |
2016-09-29 | 296 | 298 | 296 | 296 | 1,800 | 296 |
2016-09-28 | 299 | 300 | 296 | 296 | 2,100 | 296 |
2016-09-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
2016-09-26 | 303 | 303 | 295 | 297 | 4,900 | 297 |
2016-09-23 | 304 | 305 | 303 | 303 | 2,100 | 303 |
2016-09-21 | 300 | 300 | 300 | 300 | 100 | 300 |
2016-09-20 | 299 | 300 | 295 | 300 | 4,500 | 300 |
2016-09-16 | 292 | 298 | 292 | 298 | 2,900 | 298 |
2016-09-15 | 294 | 299 | 292 | 292 | 2,400 | 292 |
2016-09-14 | 292 | 299 | 291 | 299 | 6,000 | 299 |
2016-09-13 | 300 | 305 | 296 | 300 | 6,500 | 300 |
2016-09-12 | 288 | 304 | 288 | 300 | 24,800 | 300 |
2016-09-09 | 296 | 304 | 296 | 304 | 3,800 | 304 |
2016-09-08 | 297 | 300 | 295 | 296 | 6,100 | 296 |
2016-09-07 | 300 | 300 | 300 | 300 | 100 | 300 |
2016-09-06 | 300 | 300 | 299 | 300 | 900 | 300 |
2016-09-05 | 300 | 303 | 299 | 303 | 2,600 | 303 |
2016-09-02 | 303 | 303 | 300 | 300 | 1,400 | 300 |
2016-09-01 | 301 | 301 | 301 | 301 | 400 | 301 |
2016-08-31 | 300 | 300 | 295 | 295 | 400 | 295 |
2016-08-30 | 299 | 299 | 293 | 297 | 5,300 | 297 |
2016-08-29 | 299 | 299 | 299 | 299 | 1,600 | 299 |
2016-08-25 | 295 | 295 | 292 | 292 | 2,200 | 292 |
2016-08-24 | 298 | 298 | 296 | 296 | 400 | 296 |
2016-08-23 | 294 | 294 | 294 | 294 | 1,000 | 294 |
2016-08-22 | 299 | 299 | 293 | 294 | 5,900 | 294 |
2016-08-19 | 298 | 299 | 295 | 297 | 1,900 | 297 |
2016-08-18 | 292 | 297 | 292 | 294 | 3,900 | 294 |
2016-08-17 | 290 | 291 | 290 | 290 | 7,400 | 290 |
2016-08-16 | 309 | 309 | 309 | 309 | 500 | 309 |
2016-08-15 | 300 | 300 | 300 | 300 | 100 | 300 |
2016-08-12 | 299 | 300 | 294 | 294 | 1,800 | 294 |
2016-08-10 | 304 | 304 | 298 | 298 | 2,000 | 298 |
2016-08-09 | 294 | 302 | 294 | 302 | 800 | 302 |
2016-08-08 | 311 | 311 | 300 | 300 | 400 | 300 |
2016-08-05 | 308 | 308 | 300 | 300 | 500 | 300 |
2016-08-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2016-08-03 | 300 | 301 | 298 | 301 | 3,700 | 301 |
2016-08-02 | 305 | 312 | 295 | 311 | 5,300 | 311 |
2016-08-01 | 305 | 308 | 305 | 307 | 600 | 307 |
2016-07-29 | 303 | 303 | 297 | 297 | 700 | 297 |
2016-07-28 | 303 | 304 | 300 | 300 | 3,400 | 300 |
2016-07-27 | 298 | 303 | 297 | 303 | 1,700 | 303 |
2016-07-26 | 301 | 301 | 295 | 295 | 8,400 | 295 |
2016-07-25 | 305 | 305 | 301 | 301 | 700 | 301 |
2016-07-22 | 302 | 303 | 301 | 301 | 1,600 | 301 |
2016-07-21 | 297 | 304 | 297 | 304 | 2,100 | 304 |
2016-07-20 | 300 | 300 | 300 | 300 | 100 | 300 |
2016-07-19 | 301 | 301 | 299 | 299 | 1,200 | 299 |
2016-07-15 | 301 | 303 | 299 | 301 | 2,100 | 301 |
2016-07-14 | 304 | 309 | 299 | 299 | 3,500 | 299 |
2016-07-13 | 304 | 304 | 304 | 304 | 100 | 304 |
2016-07-12 | 303 | 303 | 303 | 303 | 700 | 303 |
2016-07-08 | 299 | 299 | 296 | 296 | 900 | 296 |
2016-07-07 | 303 | 303 | 300 | 300 | 400 | 300 |
2016-07-06 | 307 | 307 | 300 | 304 | 5,400 | 304 |
2016-07-05 | 299 | 304 | 299 | 304 | 3,200 | 304 |
2016-07-04 | 299 | 301 | 299 | 301 | 400 | 301 |
2016-07-01 | 309 | 309 | 301 | 301 | 5,200 | 301 |
2016-06-30 | 299 | 301 | 299 | 301 | 300 | 301 |
2016-06-29 | 298 | 304 | 298 | 299 | 2,900 | 299 |
2016-06-28 | 289 | 303 | 289 | 298 | 3,200 | 298 |
2016-06-27 | 286 | 299 | 286 | 289 | 4,400 | 289 |
2016-06-24 | 308 | 308 | 286 | 286 | 4,100 | 286 |
2016-06-23 | 304 | 306 | 300 | 300 | 1,700 | 300 |
2016-06-22 | 312 | 312 | 304 | 304 | 4,700 | 304 |
2016-06-21 | 310 | 314 | 299 | 314 | 4,700 | 314 |
2016-06-20 | 313 | 318 | 293 | 308 | 19,900 | 308 |
2016-06-17 | 316 | 335 | 308 | 329 | 14,500 | 329 |
2016-06-16 | 319 | 319 | 307 | 316 | 2,800 | 316 |
2016-06-15 | 324 | 324 | 318 | 318 | 1,200 | 318 |
2016-06-14 | 324 | 324 | 320 | 324 | 900 | 324 |
2016-06-13 | 316 | 330 | 316 | 330 | 2,200 | 330 |
2016-06-10 | 330 | 330 | 330 | 330 | 100 | 330 |
2016-06-09 | 326 | 329 | 326 | 329 | 1,000 | 329 |
2016-06-08 | 322 | 331 | 319 | 328 | 3,600 | 328 |
2016-06-07 | 325 | 326 | 325 | 326 | 400 | 326 |
2016-06-06 | 318 | 322 | 318 | 322 | 900 | 322 |
2016-06-03 | 330 | 330 | 330 | 330 | 700 | 330 |
2016-06-01 | 320 | 330 | 320 | 330 | 1,500 | 330 |
2016-05-31 | 320 | 326 | 320 | 326 | 3,000 | 326 |
2016-05-30 | 322 | 324 | 320 | 320 | 2,000 | 320 |
2016-05-27 | 319 | 324 | 319 | 321 | 16,500 | 321 |
2016-05-26 | 324 | 324 | 319 | 319 | 2,500 | 319 |
2016-05-25 | 319 | 329 | 318 | 323 | 3,300 | 323 |
2016-05-24 | 325 | 325 | 320 | 320 | 4,200 | 320 |
2016-05-23 | 327 | 327 | 321 | 325 | 2,600 | 325 |
2016-05-20 | 333 | 333 | 326 | 328 | 1,300 | 328 |
2016-05-19 | 321 | 330 | 321 | 330 | 7,700 | 330 |
2016-05-18 | 328 | 328 | 319 | 323 | 4,000 | 323 |
2016-05-17 | 318 | 324 | 316 | 324 | 5,400 | 324 |
2016-05-16 | 322 | 326 | 320 | 320 | 3,700 | 320 |
2016-05-13 | 336 | 336 | 326 | 326 | 1,600 | 326 |
2016-05-12 | 328 | 335 | 324 | 335 | 4,100 | 335 |
2016-05-11 | 333 | 333 | 327 | 328 | 2,700 | 328 |
2016-05-10 | 329 | 335 | 329 | 331 | 2,300 | 331 |
2016-05-09 | 328 | 334 | 328 | 330 | 3,000 | 330 |
2016-05-06 | 331 | 331 | 315 | 322 | 4,600 | 322 |
2016-05-02 | 331 | 335 | 312 | 331 | 18,300 | 331 |
2016-04-28 | 338 | 344 | 330 | 331 | 19,800 | 331 |
2016-04-27 | 348 | 350 | 338 | 338 | 20,200 | 338 |
2016-04-26 | 342 | 356 | 342 | 347 | 58,500 | 347 |
2016-04-25 | 377 | 394 | 376 | 394 | 35,100 | 394 |
2016-04-22 | 375 | 377 | 372 | 376 | 10,300 | 376 |
2016-04-21 | 373 | 376 | 372 | 375 | 11,200 | 375 |
2016-04-20 | 374 | 376 | 372 | 373 | 4,700 | 373 |
2016-04-19 | 373 | 376 | 370 | 372 | 6,800 | 372 |
2016-04-18 | 372 | 375 | 370 | 370 | 3,700 | 370 |
2016-04-15 | 372 | 376 | 371 | 372 | 2,900 | 372 |
2016-04-14 | 373 | 380 | 370 | 376 | 22,400 | 376 |
2016-04-13 | 374 | 380 | 373 | 374 | 11,000 | 374 |
2016-04-12 | 377 | 379 | 374 | 374 | 7,500 | 374 |
2016-04-11 | 377 | 378 | 371 | 377 | 4,200 | 377 |
2016-04-08 | 368 | 372 | 362 | 371 | 6,100 | 371 |
2016-04-07 | 365 | 371 | 361 | 371 | 4,000 | 371 |
2016-04-06 | 366 | 371 | 353 | 364 | 7,900 | 364 |
2016-04-05 | 375 | 379 | 368 | 369 | 6,700 | 369 |
2016-04-04 | 370 | 379 | 370 | 375 | 6,800 | 375 |
2016-04-01 | 378 | 378 | 363 | 374 | 14,700 | 374 |
2016-03-31 | 367 | 385 | 367 | 378 | 32,900 | 378 |
2016-03-30 | 368 | 383 | 360 | 375 | 62,900 | 375 |
2016-03-29 | 362 | 439 | 361 | 361 | 480,000 | 361 |
2016-03-28 | 357 | 359 | 352 | 359 | 5,400 | 359 |
2016-03-25 | 348 | 357 | 346 | 357 | 4,500 | 357 |
2016-03-24 | 343 | 347 | 343 | 346 | 3,100 | 346 |
2016-03-23 | 338 | 346 | 338 | 341 | 1,900 | 341 |
2016-03-22 | 333 | 338 | 330 | 334 | 4,100 | 334 |
2016-03-18 | 336 | 336 | 334 | 336 | 1,100 | 336 |
2016-03-17 | 338 | 343 | 336 | 342 | 1,800 | 342 |
2016-03-16 | 340 | 340 | 336 | 336 | 1,000 | 336 |
2016-03-15 | 339 | 345 | 334 | 341 | 11,500 | 341 |
2016-03-14 | 328 | 338 | 328 | 334 | 7,800 | 334 |
2016-03-11 | 336 | 343 | 335 | 343 | 4,500 | 343 |
2016-03-10 | 336 | 339 | 330 | 335 | 1,600 | 335 |
2016-03-09 | 336 | 336 | 333 | 336 | 2,800 | 336 |
2016-03-08 | 335 | 340 | 330 | 340 | 3,600 | 340 |
2016-03-07 | 337 | 337 | 325 | 334 | 3,900 | 334 |
2016-03-04 | 324 | 330 | 324 | 330 | 3,100 | 330 |
2016-03-03 | 325 | 325 | 324 | 324 | 200 | 324 |
2016-03-02 | 325 | 325 | 325 | 325 | 100 | 325 |
2016-03-01 | 325 | 332 | 319 | 332 | 1,100 | 332 |
2016-02-29 | 330 | 330 | 326 | 327 | 2,100 | 327 |
2016-02-25 | 328 | 330 | 320 | 330 | 2,800 | 330 |
2016-02-24 | 320 | 330 | 320 | 329 | 600 | 329 |
2016-02-22 | 320 | 331 | 311 | 323 | 2,000 | 323 |
2016-02-19 | 323 | 323 | 323 | 323 | 100 | 323 |
2016-02-18 | 311 | 325 | 311 | 319 | 600 | 319 |
2016-02-17 | 316 | 316 | 316 | 316 | 600 | 316 |
2016-02-16 | 326 | 326 | 314 | 315 | 2,300 | 315 |
2016-02-15 | 306 | 322 | 306 | 316 | 2,500 | 316 |
2016-02-12 | 315 | 315 | 299 | 305 | 2,600 | 305 |
2016-02-10 | 333 | 333 | 318 | 318 | 3,400 | 318 |
2016-02-09 | 336 | 336 | 335 | 335 | 500 | 335 |
2016-02-08 | 345 | 345 | 343 | 343 | 2,100 | 343 |
2016-02-05 | 340 | 341 | 331 | 341 | 1,300 | 341 |
2016-02-04 | 343 | 343 | 338 | 338 | 1,100 | 338 |
2016-02-03 | 343 | 343 | 343 | 343 | 200 | 343 |
2016-02-02 | 344 | 344 | 344 | 344 | 800 | 344 |
2016-02-01 | 345 | 350 | 344 | 345 | 4,000 | 345 |
2016-01-29 | 342 | 345 | 342 | 345 | 1,500 | 345 |
2016-01-28 | 342 | 343 | 342 | 342 | 2,800 | 342 |
2016-01-27 | 335 | 345 | 335 | 342 | 1,700 | 342 |
2016-01-26 | 330 | 338 | 330 | 335 | 2,600 | 335 |
2016-01-25 | 331 | 331 | 329 | 330 | 900 | 330 |
2016-01-22 | 323 | 325 | 315 | 323 | 1,100 | 323 |
2016-01-21 | 327 | 330 | 310 | 317 | 6,200 | 317 |
2016-01-20 | 333 | 335 | 327 | 327 | 1,700 | 327 |
2016-01-19 | 331 | 332 | 331 | 332 | 400 | 332 |
2016-01-18 | 335 | 335 | 330 | 330 | 3,700 | 330 |
2016-01-15 | 335 | 349 | 335 | 335 | 3,700 | 335 |
2016-01-14 | 336 | 336 | 336 | 336 | 2,100 | 336 |
2016-01-13 | 337 | 339 | 336 | 336 | 10,000 | 336 |
2016-01-12 | 344 | 344 | 338 | 338 | 8,300 | 338 |
2016-01-08 | 345 | 345 | 344 | 344 | 600 | 344 |
2016-01-07 | 354 | 356 | 345 | 346 | 2,500 | 346 |
2016-01-06 | 352 | 354 | 348 | 354 | 900 | 354 |
2016-01-05 | 353 | 353 | 345 | 350 | 1,800 | 350 |
2016-01-04 | 353 | 354 | 353 | 354 | 700 | 354 |
分割・併合履歴 : [2000-04-25]1株→1.3株