7623 (株)サンオータス の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 413 | 417 | 412 | 417 | 3,000 | 417 |
2022-12-29 | 408 | 412 | 408 | 412 | 4,000 | 412 |
2022-12-28 | 409 | 410 | 408 | 408 | 4,400 | 408 |
2022-12-27 | 409 | 411 | 408 | 409 | 7,800 | 409 |
2022-12-26 | 414 | 414 | 408 | 408 | 9,100 | 408 |
2022-12-23 | 413 | 416 | 412 | 413 | 5,300 | 413 |
2022-12-22 | 410 | 419 | 410 | 413 | 10,400 | 413 |
2022-12-21 | 412 | 414 | 408 | 410 | 7,300 | 410 |
2022-12-20 | 420 | 422 | 410 | 414 | 25,700 | 414 |
2022-12-19 | 423 | 424 | 419 | 419 | 8,900 | 419 |
2022-12-16 | 423 | 426 | 422 | 423 | 13,000 | 423 |
2022-12-15 | 422 | 431 | 421 | 428 | 21,200 | 428 |
2022-12-14 | 417 | 425 | 413 | 421 | 85,400 | 421 |
2022-12-13 | 452 | 455 | 445 | 445 | 32,300 | 445 |
2022-12-12 | 443 | 449 | 437 | 449 | 16,800 | 449 |
2022-12-09 | 434 | 440 | 434 | 439 | 5,900 | 439 |
2022-12-08 | 433 | 435 | 430 | 434 | 3,200 | 434 |
2022-12-07 | 433 | 439 | 430 | 433 | 6,500 | 433 |
2022-12-06 | 437 | 439 | 430 | 436 | 9,700 | 436 |
2022-12-05 | 437 | 444 | 433 | 444 | 4,100 | 444 |
2022-12-02 | 435 | 437 | 432 | 437 | 2,700 | 437 |
2022-12-01 | 437 | 438 | 432 | 437 | 2,000 | 437 |
2022-11-30 | 437 | 440 | 431 | 437 | 10,200 | 437 |
2022-11-29 | 437 | 437 | 428 | 437 | 11,400 | 437 |
2022-11-28 | 437 | 439 | 430 | 438 | 6,600 | 438 |
2022-11-25 | 426 | 436 | 424 | 435 | 20,900 | 435 |
2022-11-24 | 422 | 426 | 422 | 426 | 3,900 | 426 |
2022-11-22 | 422 | 423 | 420 | 423 | 1,900 | 423 |
2022-11-21 | 420 | 423 | 420 | 422 | 2,000 | 422 |
2022-11-18 | 424 | 424 | 418 | 420 | 5,000 | 420 |
2022-11-17 | 423 | 425 | 419 | 424 | 10,000 | 424 |
2022-11-16 | 422 | 425 | 421 | 425 | 2,700 | 425 |
2022-11-15 | 416 | 423 | 415 | 423 | 9,200 | 423 |
2022-11-14 | 415 | 416 | 413 | 414 | 1,700 | 414 |
2022-11-11 | 413 | 418 | 413 | 415 | 14,100 | 415 |
2022-11-10 | 420 | 420 | 417 | 417 | 1,300 | 417 |
2022-11-09 | 417 | 420 | 417 | 420 | 2,200 | 420 |
2022-11-08 | 418 | 419 | 417 | 418 | 1,000 | 418 |
2022-11-07 | 416 | 418 | 416 | 416 | 1,600 | 416 |
2022-11-04 | 423 | 423 | 416 | 416 | 5,300 | 416 |
2022-11-02 | 422 | 423 | 422 | 423 | 1,100 | 423 |
2022-11-01 | 420 | 420 | 419 | 419 | 1,500 | 419 |
2022-10-31 | 423 | 428 | 417 | 422 | 8,100 | 422 |
2022-10-28 | 424 | 424 | 419 | 419 | 2,300 | 419 |
2022-10-27 | 424 | 424 | 419 | 424 | 2,300 | 424 |
2022-10-26 | 423 | 423 | 419 | 419 | 700 | 419 |
2022-10-25 | 420 | 423 | 419 | 423 | 1,500 | 423 |
2022-10-24 | 423 | 425 | 419 | 421 | 3,200 | 421 |
2022-10-21 | 422 | 422 | 419 | 419 | 3,000 | 419 |
2022-10-20 | 420 | 425 | 419 | 425 | 3,700 | 425 |
2022-10-19 | 417 | 431 | 417 | 421 | 32,000 | 421 |
2022-10-18 | 413 | 419 | 413 | 419 | 3,100 | 419 |
2022-10-17 | 417 | 417 | 411 | 412 | 1,500 | 412 |
2022-10-14 | 413 | 419 | 408 | 418 | 7,800 | 418 |
2022-10-13 | 410 | 413 | 409 | 413 | 2,300 | 413 |
2022-10-12 | 417 | 417 | 408 | 413 | 3,400 | 413 |
2022-10-11 | 412 | 415 | 410 | 415 | 1,700 | 415 |
2022-10-07 | 415 | 415 | 413 | 413 | 700 | 413 |
2022-10-06 | 419 | 419 | 411 | 415 | 2,100 | 415 |
2022-10-05 | 411 | 415 | 411 | 415 | 5,200 | 415 |
2022-10-04 | 409 | 410 | 404 | 408 | 2,300 | 408 |
2022-10-03 | 411 | 411 | 400 | 403 | 12,500 | 403 |
2022-09-30 | 412 | 413 | 411 | 412 | 2,300 | 412 |
2022-09-29 | 417 | 418 | 412 | 416 | 4,000 | 416 |
2022-09-28 | 427 | 427 | 414 | 414 | 9,300 | 414 |
2022-09-27 | 427 | 427 | 424 | 424 | 3,600 | 424 |
2022-09-26 | 424 | 428 | 420 | 422 | 4,900 | 422 |
2022-09-22 | 421 | 425 | 421 | 425 | 7,400 | 425 |
2022-09-21 | 422 | 442 | 420 | 428 | 19,500 | 428 |
2022-09-20 | 423 | 425 | 422 | 422 | 5,400 | 422 |
2022-09-16 | 430 | 430 | 425 | 425 | 5,300 | 425 |
2022-09-15 | 440 | 440 | 428 | 431 | 34,000 | 431 |
2022-09-14 | 449 | 475 | 431 | 435 | 208,900 | 435 |
2022-09-13 | 423 | 425 | 417 | 417 | 11,300 | 417 |
2022-09-12 | 416 | 429 | 415 | 420 | 11,400 | 420 |
2022-09-09 | 415 | 416 | 413 | 413 | 1,700 | 413 |
2022-09-08 | 412 | 415 | 412 | 415 | 600 | 415 |
2022-09-07 | 419 | 419 | 412 | 412 | 4,700 | 412 |
2022-09-06 | 419 | 420 | 415 | 419 | 4,200 | 419 |
2022-09-05 | 419 | 421 | 419 | 419 | 700 | 419 |
2022-09-02 | 417 | 421 | 416 | 419 | 2,400 | 419 |
2022-09-01 | 420 | 420 | 415 | 419 | 2,400 | 419 |
2022-08-31 | 423 | 423 | 412 | 420 | 7,400 | 420 |
2022-08-30 | 422 | 423 | 417 | 423 | 5,500 | 423 |
2022-08-29 | 422 | 422 | 418 | 422 | 7,000 | 422 |
2022-08-26 | 421 | 427 | 417 | 423 | 16,000 | 423 |
2022-08-25 | 424 | 430 | 420 | 424 | 5,200 | 424 |
2022-08-24 | 423 | 425 | 423 | 424 | 6,600 | 424 |
2022-08-23 | 421 | 421 | 419 | 421 | 800 | 421 |
2022-08-22 | 420 | 422 | 418 | 421 | 4,000 | 421 |
2022-08-19 | 423 | 424 | 420 | 421 | 7,800 | 421 |
2022-08-18 | 425 | 425 | 416 | 419 | 8,300 | 419 |
2022-08-17 | 416 | 422 | 415 | 421 | 16,400 | 421 |
2022-08-16 | 416 | 424 | 413 | 416 | 7,200 | 416 |
2022-08-15 | 414 | 414 | 410 | 412 | 6,800 | 412 |
2022-08-12 | 413 | 414 | 410 | 414 | 3,900 | 414 |
2022-08-10 | 411 | 413 | 409 | 413 | 3,300 | 413 |
2022-08-09 | 412 | 414 | 409 | 409 | 400 | 409 |
2022-08-08 | 409 | 412 | 408 | 412 | 1,800 | 412 |
2022-08-05 | 411 | 411 | 409 | 409 | 1,100 | 409 |
2022-08-04 | 410 | 410 | 408 | 409 | 900 | 409 |
2022-08-03 | 412 | 414 | 410 | 410 | 1,400 | 410 |
2022-08-02 | 417 | 417 | 410 | 413 | 2,000 | 413 |
2022-08-01 | 410 | 418 | 408 | 415 | 20,400 | 415 |
2022-07-29 | 412 | 412 | 404 | 408 | 4,600 | 408 |
2022-07-28 | 412 | 412 | 411 | 412 | 1,400 | 412 |
2022-07-27 | 407 | 412 | 407 | 412 | 3,700 | 412 |
2022-07-26 | 406 | 407 | 405 | 407 | 1,900 | 407 |
2022-07-25 | 406 | 407 | 404 | 406 | 2,800 | 406 |
2022-07-22 | 412 | 412 | 404 | 407 | 4,700 | 407 |
2022-07-21 | 406 | 412 | 404 | 412 | 5,000 | 412 |
2022-07-20 | 419 | 430 | 404 | 407 | 45,100 | 407 |
2022-07-19 | 406 | 408 | 403 | 403 | 1,000 | 403 |
2022-07-15 | 405 | 407 | 404 | 406 | 1,100 | 406 |
2022-07-14 | 408 | 410 | 403 | 405 | 3,300 | 405 |
2022-07-13 | 407 | 411 | 404 | 407 | 5,800 | 407 |
2022-07-12 | 403 | 407 | 403 | 407 | 3,600 | 407 |
2022-07-11 | 403 | 406 | 403 | 403 | 2,500 | 403 |
2022-07-08 | 401 | 404 | 399 | 401 | 2,200 | 401 |
2022-07-07 | 400 | 405 | 396 | 399 | 11,800 | 399 |
2022-07-06 | 406 | 408 | 399 | 400 | 11,700 | 400 |
2022-07-05 | 409 | 410 | 403 | 403 | 6,300 | 403 |
2022-07-04 | 412 | 412 | 404 | 406 | 9,000 | 406 |
2022-07-01 | 419 | 425 | 405 | 410 | 29,600 | 410 |
2022-06-30 | 411 | 418 | 411 | 416 | 8,900 | 416 |
2022-06-29 | 409 | 419 | 409 | 410 | 66,000 | 410 |
2022-06-28 | 411 | 414 | 403 | 411 | 11,900 | 411 |
2022-06-27 | 413 | 416 | 411 | 412 | 10,400 | 412 |
2022-06-24 | 405 | 420 | 400 | 415 | 15,800 | 415 |
2022-06-23 | 412 | 412 | 401 | 403 | 12,300 | 403 |
2022-06-22 | 415 | 415 | 409 | 412 | 11,900 | 412 |
2022-06-21 | 420 | 420 | 409 | 414 | 51,500 | 414 |
2022-06-20 | 433 | 450 | 420 | 422 | 185,800 | 422 |
2022-06-17 | 490 | 497 | 469 | 497 | 161,500 | 497 |
2022-06-16 | 470 | 477 | 453 | 475 | 77,200 | 475 |
2022-06-15 | 431 | 473 | 431 | 458 | 69,100 | 458 |
2022-06-14 | 430 | 433 | 426 | 428 | 11,300 | 428 |
2022-06-13 | 436 | 443 | 425 | 436 | 11,100 | 436 |
2022-06-10 | 456 | 457 | 435 | 436 | 19,700 | 436 |
2022-06-09 | 440 | 451 | 440 | 451 | 14,000 | 451 |
2022-06-08 | 431 | 439 | 431 | 439 | 7,300 | 439 |
2022-06-07 | 433 | 434 | 427 | 430 | 11,500 | 430 |
2022-06-06 | 414 | 435 | 414 | 425 | 16,900 | 425 |
2022-06-03 | 416 | 416 | 407 | 411 | 3,000 | 411 |
2022-06-02 | 419 | 419 | 411 | 412 | 4,300 | 412 |
2022-06-01 | 415 | 419 | 415 | 419 | 2,300 | 419 |
2022-05-31 | 412 | 417 | 411 | 415 | 4,700 | 415 |
2022-05-30 | 414 | 416 | 411 | 416 | 3,900 | 416 |
2022-05-27 | 415 | 415 | 411 | 411 | 4,300 | 411 |
2022-05-26 | 411 | 418 | 410 | 415 | 4,000 | 415 |
2022-05-25 | 417 | 417 | 405 | 415 | 6,700 | 415 |
2022-05-24 | 413 | 418 | 407 | 417 | 25,400 | 417 |
2022-05-23 | 409 | 417 | 409 | 412 | 12,000 | 412 |
2022-05-20 | 410 | 410 | 404 | 408 | 9,500 | 408 |
2022-05-19 | 406 | 410 | 401 | 410 | 4,500 | 410 |
2022-05-18 | 410 | 412 | 398 | 412 | 45,800 | 412 |
2022-05-17 | 409 | 414 | 407 | 408 | 8,800 | 408 |
2022-05-16 | 411 | 414 | 408 | 409 | 3,600 | 409 |
2022-05-13 | 409 | 420 | 409 | 412 | 5,200 | 412 |
2022-05-12 | 422 | 422 | 412 | 412 | 4,100 | 412 |
2022-05-11 | 426 | 426 | 420 | 422 | 8,600 | 422 |
2022-05-10 | 415 | 437 | 413 | 426 | 31,600 | 426 |
2022-05-09 | 414 | 419 | 407 | 419 | 15,900 | 419 |
2022-05-06 | 410 | 415 | 409 | 414 | 6,300 | 414 |
2022-05-02 | 406 | 414 | 403 | 410 | 19,800 | 410 |
2022-04-28 | 435 | 435 | 403 | 414 | 43,800 | 414 |
2022-04-27 | 442 | 461 | 431 | 438 | 53,100 | 438 |
2022-04-26 | 478 | 497 | 470 | 471 | 78,000 | 471 |
2022-04-25 | 465 | 475 | 463 | 475 | 16,400 | 475 |
2022-04-22 | 472 | 474 | 467 | 470 | 22,900 | 470 |
2022-04-21 | 470 | 473 | 465 | 473 | 39,000 | 473 |
2022-04-20 | 474 | 475 | 458 | 470 | 55,600 | 470 |
2022-04-19 | 458 | 505 | 454 | 466 | 164,700 | 466 |
2022-04-18 | 460 | 460 | 452 | 455 | 9,100 | 455 |
2022-04-15 | 449 | 460 | 449 | 460 | 10,800 | 460 |
2022-04-14 | 442 | 457 | 441 | 452 | 21,700 | 452 |
2022-04-13 | 454 | 460 | 454 | 458 | 7,300 | 458 |
2022-04-12 | 454 | 459 | 444 | 456 | 14,900 | 456 |
2022-04-11 | 457 | 462 | 449 | 452 | 22,900 | 452 |
2022-04-08 | 458 | 458 | 450 | 451 | 33,100 | 451 |
2022-04-07 | 463 | 463 | 455 | 456 | 15,800 | 456 |
2022-04-06 | 460 | 466 | 459 | 463 | 23,300 | 463 |
2022-04-05 | 478 | 478 | 450 | 455 | 47,300 | 455 |
2022-04-04 | 489 | 489 | 477 | 477 | 37,600 | 477 |
2022-04-01 | 475 | 485 | 469 | 481 | 34,900 | 481 |
2022-03-31 | 472 | 488 | 468 | 468 | 68,700 | 468 |
2022-03-30 | 449 | 472 | 448 | 462 | 35,800 | 462 |
2022-03-29 | 440 | 452 | 440 | 448 | 26,800 | 448 |
2022-03-28 | 439 | 440 | 430 | 437 | 22,700 | 437 |
2022-03-25 | 428 | 436 | 421 | 434 | 15,700 | 434 |
2022-03-24 | 421 | 429 | 419 | 429 | 14,200 | 429 |
2022-03-23 | 428 | 435 | 426 | 429 | 25,600 | 429 |
2022-03-22 | 426 | 432 | 418 | 432 | 36,000 | 432 |
2022-03-18 | 414 | 419 | 409 | 418 | 15,400 | 418 |
2022-03-17 | 415 | 415 | 408 | 411 | 10,500 | 411 |
2022-03-16 | 419 | 421 | 411 | 411 | 24,600 | 411 |
2022-03-15 | 409 | 426 | 409 | 411 | 57,000 | 411 |
2022-03-14 | 440 | 453 | 407 | 408 | 255,300 | 408 |
2022-03-11 | 404 | 422 | 403 | 409 | 60,000 | 409 |
2022-03-10 | 399 | 405 | 395 | 405 | 14,400 | 405 |
2022-03-09 | 390 | 400 | 390 | 399 | 7,800 | 399 |
2022-03-08 | 395 | 405 | 388 | 396 | 14,600 | 396 |
2022-03-07 | 420 | 447 | 390 | 403 | 92,900 | 403 |
2022-03-04 | 407 | 409 | 394 | 408 | 23,800 | 408 |
2022-03-03 | 401 | 409 | 387 | 405 | 41,300 | 405 |
2022-03-02 | 384 | 408 | 383 | 402 | 31,500 | 402 |
2022-03-01 | 385 | 387 | 381 | 385 | 4,000 | 385 |
2022-02-28 | 385 | 388 | 383 | 383 | 4,800 | 383 |
2022-02-25 | 378 | 392 | 376 | 379 | 17,200 | 379 |
2022-02-24 | 385 | 388 | 372 | 372 | 12,900 | 372 |
2022-02-22 | 390 | 394 | 380 | 385 | 6,800 | 385 |
2022-02-21 | 388 | 392 | 385 | 392 | 8,100 | 392 |
2022-02-18 | 384 | 405 | 381 | 388 | 28,900 | 388 |
2022-02-17 | 391 | 399 | 372 | 384 | 34,400 | 384 |
2022-02-16 | 375 | 380 | 372 | 375 | 1,900 | 375 |
2022-02-15 | 378 | 383 | 371 | 371 | 5,700 | 371 |
2022-02-14 | 381 | 382 | 372 | 381 | 5,400 | 381 |
2022-02-10 | 392 | 404 | 385 | 386 | 37,200 | 386 |
2022-02-09 | 390 | 391 | 383 | 388 | 9,300 | 388 |
2022-02-08 | 379 | 388 | 377 | 387 | 10,700 | 387 |
2022-02-07 | 387 | 388 | 380 | 384 | 7,000 | 384 |
2022-02-04 | 373 | 381 | 373 | 381 | 5,900 | 381 |
2022-02-03 | 372 | 377 | 372 | 373 | 1,700 | 373 |
2022-02-02 | 371 | 378 | 371 | 373 | 2,900 | 373 |
2022-02-01 | 371 | 375 | 369 | 370 | 12,500 | 370 |
2022-01-31 | 363 | 418 | 363 | 371 | 75,600 | 371 |
2022-01-28 | 361 | 363 | 357 | 363 | 7,600 | 363 |
2022-01-27 | 368 | 370 | 359 | 359 | 12,100 | 359 |
2022-01-26 | 366 | 371 | 361 | 367 | 7,400 | 367 |
2022-01-25 | 375 | 406 | 362 | 363 | 73,000 | 363 |
2022-01-24 | 360 | 366 | 360 | 365 | 4,900 | 365 |
2022-01-21 | 363 | 363 | 353 | 357 | 5,700 | 357 |
2022-01-20 | 358 | 363 | 355 | 363 | 4,200 | 363 |
2022-01-19 | 371 | 372 | 355 | 357 | 11,200 | 357 |
2022-01-18 | 375 | 386 | 374 | 375 | 9,900 | 375 |
2022-01-17 | 377 | 380 | 375 | 377 | 1,800 | 377 |
2022-01-14 | 395 | 397 | 366 | 377 | 16,000 | 377 |
2022-01-13 | 385 | 395 | 381 | 389 | 8,700 | 389 |
2022-01-12 | 383 | 385 | 378 | 385 | 6,300 | 385 |
2022-01-11 | 376 | 380 | 375 | 376 | 3,000 | 376 |
2022-01-07 | 391 | 391 | 375 | 375 | 9,300 | 375 |
2022-01-06 | 386 | 397 | 383 | 383 | 9,400 | 383 |
2022-01-05 | 402 | 405 | 387 | 387 | 9,200 | 387 |
2022-01-04 | 406 | 406 | 394 | 396 | 9,600 | 396 |
分割・併合履歴 : [2000-04-25]1株→1.3株