1. HOME >
  2. 株価時系列 >
  3. 7623 >
  4. 2020年

7623 (株)サンオータス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3035536235236024,500360
2020-12-2935036135035520,600355
2020-12-2836937134634944,600349
2020-12-2535737034836371,500363
2020-12-2435737535435686,500356
2020-12-23378402357361185,800361
2020-12-22419419374375182,300375
2020-12-21449456416427214,700427
2020-12-18466510423459596,300459
2020-12-17492592459464792,900464
2020-12-165305724525021,138,700502
2020-12-15436500435500312,000500
2020-12-144245123954201,219,800420
2020-12-1143243243243232,300432
2020-12-1035036034335247,900352
2020-12-0935038533434569,400345
2020-12-0832635032435018,200350
2020-12-0733034832733115,300331
2020-12-0433733731332640,800326
2020-12-0334735933233614,400336
2020-12-023473613463479,400347
2020-12-0136036634335228,700352
2020-11-303433473373458,000345
2020-11-2735335634034728,200347
2020-11-2633735833535367,300353
2020-11-25321391320335337,300335
2020-11-243173263173216,600321
2020-11-20320320317317700317
2020-11-193133213123212,200321
2020-11-1831332129832113,100321
2020-11-173153213123214,600321
2020-11-16319319319319100319
2020-11-133213223113198,100319
2020-11-123193213183212,700321
2020-11-113173203163201,600320
2020-11-103143193143171,400317
2020-11-093183183143142,100314
2020-11-063203213163164,000316
2020-11-053133183113155,000315
2020-11-043133183093101,600310
2020-11-023163183103135,000313
2020-10-303173223153164,000316
2020-10-2932232331332310,200323
2020-10-283253253203242,800324
2020-10-2731632331632311,200323
2020-10-26317317316316800316
2020-10-233253253133159,900315
2020-10-2231532830932712,200327
2020-10-213173173133132,100313
2020-10-203183213163167,300316
2020-10-193163193093188,500318
2020-10-1629731529431324,300313
2020-10-1530731028529526,200295
2020-10-14307307305305400305
2020-10-133033053033041,000304
2020-10-123043073013073,700307
2020-10-093043093043048,000304
2020-10-083043053033032,900303
2020-10-073033053023043,000304
2020-10-063003052993014,400301
2020-10-053033032962987,900298
2020-10-022983032983035,100303
2020-09-302983042962987,200298
2020-09-292983012972976,200297
2020-09-2830030529729712,000297
2020-09-253083102982997,400299
2020-09-243023103013085,100308
2020-09-233053122993027,400302
2020-09-1829731329530617,600306
2020-09-1729531029229543,200295
2020-09-162922972912938,500293
2020-09-152912942902922,200292
2020-09-142952952902917,600291
2020-09-1130130128829062,900290
2020-09-10314338304315102,000315
2020-09-092953042953006,300300
2020-09-08299300299300500300
2020-09-072983022973003,500300
2020-09-042983012983001,000300
2020-09-033063063003034,300303
2020-09-023073103013067,100306
2020-09-012963052963058,100305
2020-08-312972972942961,100296
2020-08-2829830428928913,900289
2020-08-273033072992995,200299
2020-08-263033032953032,600303
2020-08-2530530729829910,000299
2020-08-242973042973036,600303
2020-08-212912992912947,000294
2020-08-202912942912911,600291
2020-08-192882902852872,000287
2020-08-18288292288288700288
2020-08-17291291291291300291
2020-08-142892952892931,500293
2020-08-132902902852881,500288
2020-08-122952952822822,300282
2020-08-112782882772874,000287
2020-08-072802802742797,600279
2020-08-062872892822821,700282
2020-08-05288288286286500286
2020-08-0429329328028813,200288
2020-08-032822942822931,500293
2020-07-313013022852859,200285
2020-07-303003022963022,000302
2020-07-2929430829429915,300299
2020-07-282912952882957,500295
2020-07-272902952902912,000291
2020-07-222882942882903,800290
2020-07-212842842792844,800284
2020-07-202852922842843,200284
2020-07-172882922852864,800286
2020-07-162912952882903,000290
2020-07-152872922862874,400287
2020-07-142942962852907,800290
2020-07-1330530528029129,100291
2020-07-102983022963004,700300
2020-07-093013052963008,700300
2020-07-0830930930130118,800301
2020-07-0730731330431118,600311
2020-07-0630230629630513,200305
2020-07-032923012922977,100297
2020-07-0230230229329510,900295
2020-07-0130230229530212,400302
2020-06-3030530829830433,100304
2020-06-29305354294303199,400303
2020-06-2633133131531530,100315
2020-06-2533234532533267,400332
2020-06-24346350331335116,100335
2020-06-23405405350358354,800358
2020-06-22368442321408924,300408
2020-06-1934637033836273,100362
2020-06-1832533830533835,300338
2020-06-1730533929831745,900317
2020-06-163003022963026,100302
2020-06-152983042952954,700295
2020-06-122862952732915,400291
2020-06-113003042912985,700298
2020-06-1030030129830011,000300
2020-06-093053073013074,300307
2020-06-0829931029830910,600309
2020-06-053043043003002,000300
2020-06-0430030629130015,000300
2020-06-033133133003086,700308
2020-06-023133143023079,400307
2020-06-0129231028731024,200310
2020-05-292872872832873,300287
2020-05-282882882842869,000286
2020-05-272812842802844,800284
2020-05-2628628627528012,000280
2020-05-252672862672865,800286
2020-05-222692692642683,300268
2020-05-212662702652659,700265
2020-05-2025726225726211,000262
2020-05-192592592572582,700258
2020-05-18250250250250100250
2020-05-152582582552551,200255
2020-05-1425927524925518,200255
2020-05-132522592492594,400259
2020-05-122562562532551,600255
2020-05-112522562522562,900256
2020-05-082542542442512,000251
2020-05-07252253250250600250
2020-05-012472502442492,600249
2020-04-302552552472523,800252
2020-04-2825325324225111,400251
2020-04-2725926125326110,200261
2020-04-2425626225625915,100259
2020-04-2326326526326412,100264
2020-04-222602672582637,900263
2020-04-2125927125725811,500258
2020-04-202572752572618,600261
2020-04-172542642542615,100261
2020-04-162632632582581,100258
2020-04-152632632592605,500260
2020-04-142632632552636,400263
2020-04-132552602512516,900251
2020-04-102552552532531,100253
2020-04-092502592442576,000257
2020-04-082382502372502,100250
2020-04-072382462382462,100246
2020-04-062382432322377,200237
2020-04-032452612372438,100243
2020-04-022352472332451,700245
2020-04-012522522382402,400240
2020-03-312452522452522,100252
2020-03-302382502372496,400249
2020-03-272482492432494,500249
2020-03-262522522422482,800248
2020-03-252512592452524,600252
2020-03-242402402352352,200235
2020-03-232392392312313,700231
2020-03-192432432262394,000239
2020-03-182372372222225,400222
2020-03-172052252052255,800225
2020-03-162362362292295,000229
2020-03-1323723920322816,700228
2020-03-1225026723824319,800243
2020-03-112562882482769,700276
2020-03-1024926422526412,500264
2020-03-092712712612655,500265
2020-03-062892892692849,800284
2020-03-052832832772812,700281
2020-03-042822842712813,100281
2020-03-0329529528128117,600281
2020-03-0226229426229415,800294
2020-02-2828428826326343,600263
2020-02-2731832030030016,100300
2020-02-263173223143183,200318
2020-02-2532232431031624,900316
2020-02-213423423353354,900335
2020-02-2033634633633833,500338
2020-02-1933133532533520,300335
2020-02-183303303243303,300330
2020-02-1732533532533011,400330
2020-02-143253273203278,400327
2020-02-133263273243242,300324
2020-02-123303303233271,800327
2020-02-103213303213304,500330
2020-02-073253283253282,300328
2020-02-063303303193255,700325
2020-02-053323323213228,400322
2020-02-043183293183295,600329
2020-02-0331532330331722,000317
2020-01-3132033031132314,700323
2020-01-3033533831932214,100322
2020-01-293343413323349,700334
2020-01-2832633832433311,400333
2020-01-2734334333033239,500332
2020-01-2434635034534712,100347
2020-01-2335135734535022,000350
2020-01-2235636434835120,400351
2020-01-2136036135235720,700357
2020-01-2035236134936010,200360
2020-01-1735936034935215,800352
2020-01-163653653573597,400359
2020-01-1535436934835753,000357
2020-01-1436536535135426,300354
2020-01-1037537535635922,400359
2020-01-09353395353368198,700368
2020-01-0834737233934576,100345
2020-01-0734534633734012,400340
2020-01-0633534233134210,800342

分割・併合履歴 ： [2000-04-25]1株→1.3株