7623 (株)サンオータス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 500 | 506 | 500 | 501 | 7,200 | 501 |
2023-12-28 | 503 | 503 | 501 | 502 | 2,400 | 502 |
2023-12-27 | 506 | 506 | 499 | 500 | 9,800 | 500 |
2023-12-26 | 506 | 515 | 501 | 507 | 14,300 | 507 |
2023-12-25 | 515 | 515 | 507 | 507 | 5,400 | 507 |
2023-12-22 | 513 | 519 | 513 | 515 | 7,300 | 515 |
2023-12-21 | 517 | 527 | 517 | 522 | 3,100 | 522 |
2023-12-20 | 531 | 535 | 527 | 527 | 6,000 | 527 |
2023-12-19 | 521 | 536 | 514 | 530 | 20,000 | 530 |
2023-12-18 | 511 | 513 | 506 | 511 | 8,200 | 511 |
2023-12-15 | 512 | 515 | 508 | 514 | 9,100 | 514 |
2023-12-14 | 531 | 534 | 511 | 514 | 29,600 | 514 |
2023-12-13 | 551 | 570 | 551 | 551 | 25,700 | 551 |
2023-12-12 | 554 | 554 | 545 | 551 | 6,100 | 551 |
2023-12-11 | 544 | 554 | 534 | 554 | 8,400 | 554 |
2023-12-08 | 544 | 545 | 534 | 540 | 6,600 | 540 |
2023-12-07 | 545 | 552 | 545 | 551 | 3,200 | 551 |
2023-12-06 | 540 | 553 | 540 | 551 | 14,900 | 551 |
2023-12-05 | 545 | 550 | 543 | 544 | 5,700 | 544 |
2023-12-04 | 559 | 559 | 547 | 547 | 2,200 | 547 |
2023-12-01 | 553 | 563 | 547 | 556 | 6,300 | 556 |
2023-11-30 | 556 | 556 | 555 | 555 | 2,800 | 555 |
2023-11-29 | 555 | 560 | 555 | 557 | 2,600 | 557 |
2023-11-28 | 544 | 561 | 544 | 561 | 4,100 | 561 |
2023-11-27 | 543 | 548 | 540 | 540 | 3,400 | 540 |
2023-11-24 | 540 | 549 | 534 | 543 | 4,300 | 543 |
2023-11-22 | 538 | 541 | 538 | 540 | 400 | 540 |
2023-11-21 | 537 | 541 | 536 | 538 | 2,400 | 538 |
2023-11-20 | 532 | 546 | 532 | 534 | 2,900 | 534 |
2023-11-17 | 526 | 533 | 526 | 532 | 3,100 | 532 |
2023-11-16 | 532 | 532 | 525 | 529 | 4,100 | 529 |
2023-11-15 | 543 | 543 | 532 | 532 | 4,900 | 532 |
2023-11-14 | 546 | 546 | 541 | 541 | 1,000 | 541 |
2023-11-13 | 550 | 550 | 544 | 545 | 2,900 | 545 |
2023-11-10 | 542 | 548 | 540 | 548 | 2,800 | 548 |
2023-11-09 | 546 | 547 | 541 | 543 | 1,800 | 543 |
2023-11-08 | 554 | 556 | 542 | 544 | 2,600 | 544 |
2023-11-07 | 559 | 560 | 552 | 554 | 3,300 | 554 |
2023-11-06 | 560 | 561 | 555 | 558 | 2,300 | 558 |
2023-11-02 | 551 | 554 | 550 | 550 | 2,800 | 550 |
2023-11-01 | 545 | 550 | 541 | 550 | 4,400 | 550 |
2023-10-31 | 552 | 552 | 523 | 544 | 9,100 | 544 |
2023-10-30 | 551 | 551 | 551 | 551 | 600 | 551 |
2023-10-27 | 555 | 563 | 555 | 563 | 4,000 | 563 |
2023-10-26 | 554 | 560 | 553 | 559 | 4,000 | 559 |
2023-10-25 | 554 | 558 | 554 | 555 | 5,300 | 555 |
2023-10-24 | 577 | 577 | 546 | 561 | 10,900 | 561 |
2023-10-23 | 572 | 580 | 572 | 577 | 1,800 | 577 |
2023-10-20 | 570 | 575 | 567 | 575 | 1,800 | 575 |
2023-10-19 | 568 | 574 | 568 | 570 | 3,500 | 570 |
2023-10-18 | 563 | 573 | 558 | 568 | 11,200 | 568 |
2023-10-17 | 578 | 620 | 561 | 561 | 82,400 | 561 |
2023-10-16 | 582 | 582 | 576 | 579 | 1,600 | 579 |
2023-10-13 | 585 | 586 | 582 | 582 | 3,700 | 582 |
2023-10-12 | 583 | 591 | 583 | 591 | 2,300 | 591 |
2023-10-11 | 593 | 594 | 587 | 590 | 4,200 | 590 |
2023-10-10 | 577 | 593 | 577 | 593 | 4,100 | 593 |
2023-10-06 | 570 | 577 | 570 | 577 | 3,200 | 577 |
2023-10-05 | 568 | 576 | 568 | 576 | 1,100 | 576 |
2023-10-04 | 581 | 582 | 568 | 568 | 9,000 | 568 |
2023-10-03 | 585 | 590 | 581 | 582 | 4,900 | 582 |
2023-10-02 | 590 | 590 | 585 | 585 | 2,100 | 585 |
2023-09-29 | 589 | 594 | 587 | 590 | 3,000 | 590 |
2023-09-28 | 592 | 595 | 591 | 595 | 3,100 | 595 |
2023-09-27 | 594 | 596 | 590 | 592 | 4,500 | 592 |
2023-09-26 | 589 | 596 | 587 | 594 | 5,400 | 594 |
2023-09-25 | 582 | 597 | 582 | 591 | 11,900 | 591 |
2023-09-22 | 563 | 582 | 561 | 578 | 9,000 | 578 |
2023-09-21 | 581 | 583 | 559 | 568 | 25,500 | 568 |
2023-09-20 | 590 | 590 | 579 | 587 | 14,300 | 587 |
2023-09-19 | 589 | 598 | 585 | 590 | 11,400 | 590 |
2023-09-15 | 586 | 593 | 586 | 590 | 10,300 | 590 |
2023-09-14 | 595 | 597 | 582 | 587 | 26,800 | 587 |
2023-09-13 | 612 | 616 | 597 | 597 | 106,300 | 597 |
2023-09-12 | 655 | 676 | 643 | 668 | 55,900 | 668 |
2023-09-11 | 650 | 666 | 642 | 655 | 32,300 | 655 |
2023-09-08 | 638 | 706 | 638 | 646 | 249,500 | 646 |
2023-09-07 | 647 | 650 | 638 | 638 | 5,800 | 638 |
2023-09-06 | 640 | 652 | 640 | 652 | 8,300 | 652 |
2023-09-05 | 640 | 647 | 640 | 646 | 9,000 | 646 |
2023-09-04 | 634 | 648 | 634 | 645 | 11,900 | 645 |
2023-09-01 | 639 | 639 | 627 | 638 | 16,400 | 638 |
2023-08-31 | 641 | 641 | 627 | 632 | 9,500 | 632 |
2023-08-30 | 628 | 641 | 627 | 641 | 13,700 | 641 |
2023-08-29 | 625 | 629 | 622 | 628 | 3,700 | 628 |
2023-08-28 | 629 | 630 | 617 | 621 | 10,000 | 621 |
2023-08-25 | 611 | 629 | 611 | 629 | 16,800 | 629 |
2023-08-24 | 615 | 618 | 607 | 611 | 5,300 | 611 |
2023-08-23 | 607 | 617 | 604 | 615 | 10,500 | 615 |
2023-08-22 | 601 | 612 | 600 | 607 | 4,200 | 607 |
2023-08-21 | 595 | 601 | 590 | 601 | 3,400 | 601 |
2023-08-18 | 606 | 606 | 597 | 597 | 11,200 | 597 |
2023-08-17 | 630 | 630 | 597 | 606 | 13,600 | 606 |
2023-08-16 | 607 | 638 | 599 | 638 | 41,700 | 638 |
2023-08-15 | 594 | 607 | 591 | 607 | 15,800 | 607 |
2023-08-14 | 600 | 602 | 586 | 592 | 12,600 | 592 |
2023-08-10 | 592 | 605 | 588 | 597 | 21,100 | 597 |
2023-08-09 | 588 | 601 | 588 | 592 | 6,400 | 592 |
2023-08-08 | 584 | 599 | 575 | 594 | 46,600 | 594 |
2023-08-07 | 585 | 602 | 582 | 594 | 20,300 | 594 |
2023-08-04 | 603 | 605 | 583 | 588 | 33,800 | 588 |
2023-08-03 | 621 | 621 | 609 | 610 | 9,700 | 610 |
2023-08-02 | 631 | 631 | 624 | 624 | 8,800 | 624 |
2023-08-01 | 636 | 641 | 630 | 631 | 7,400 | 631 |
2023-07-31 | 627 | 645 | 627 | 638 | 9,900 | 638 |
2023-07-28 | 632 | 632 | 620 | 626 | 18,600 | 626 |
2023-07-27 | 629 | 635 | 629 | 632 | 3,100 | 632 |
2023-07-26 | 626 | 633 | 620 | 629 | 13,900 | 629 |
2023-07-25 | 645 | 645 | 622 | 626 | 13,400 | 626 |
2023-07-24 | 650 | 650 | 636 | 637 | 16,900 | 637 |
2023-07-21 | 657 | 668 | 641 | 644 | 26,400 | 644 |
2023-07-20 | 660 | 669 | 657 | 657 | 13,400 | 657 |
2023-07-19 | 645 | 664 | 645 | 661 | 16,600 | 661 |
2023-07-18 | 643 | 660 | 643 | 647 | 14,200 | 647 |
2023-07-14 | 643 | 647 | 640 | 642 | 19,900 | 642 |
2023-07-13 | 633 | 656 | 633 | 653 | 19,300 | 653 |
2023-07-12 | 652 | 653 | 633 | 633 | 33,600 | 633 |
2023-07-11 | 655 | 675 | 653 | 654 | 28,200 | 654 |
2023-07-10 | 669 | 669 | 650 | 652 | 20,200 | 652 |
2023-07-07 | 680 | 687 | 652 | 661 | 48,600 | 661 |
2023-07-06 | 728 | 729 | 683 | 685 | 70,600 | 685 |
2023-07-05 | 757 | 761 | 738 | 738 | 28,400 | 738 |
2023-07-04 | 753 | 778 | 752 | 767 | 32,900 | 767 |
2023-07-03 | 783 | 799 | 757 | 760 | 72,700 | 760 |
2023-06-30 | 759 | 785 | 742 | 778 | 61,500 | 778 |
2023-06-29 | 781 | 791 | 763 | 771 | 39,100 | 771 |
2023-06-28 | 785 | 804 | 766 | 789 | 82,800 | 789 |
2023-06-27 | 732 | 791 | 732 | 787 | 95,900 | 787 |
2023-06-26 | 713 | 773 | 711 | 731 | 133,900 | 731 |
2023-06-23 | 717 | 718 | 688 | 711 | 43,900 | 711 |
2023-06-22 | 730 | 733 | 711 | 711 | 53,600 | 711 |
2023-06-21 | 735 | 743 | 718 | 730 | 55,800 | 730 |
2023-06-20 | 765 | 765 | 730 | 740 | 86,000 | 740 |
2023-06-19 | 792 | 800 | 717 | 752 | 178,400 | 752 |
2023-06-16 | 827 | 828 | 771 | 822 | 169,900 | 822 |
2023-06-15 | 775 | 820 | 769 | 820 | 127,000 | 820 |
2023-06-14 | 760 | 810 | 742 | 789 | 174,400 | 789 |
2023-06-13 | 711 | 763 | 708 | 760 | 68,000 | 760 |
2023-06-12 | 696 | 715 | 696 | 703 | 24,200 | 703 |
2023-06-09 | 714 | 742 | 695 | 696 | 96,200 | 696 |
2023-06-08 | 695 | 735 | 689 | 707 | 89,700 | 707 |
2023-06-07 | 692 | 721 | 688 | 695 | 45,300 | 695 |
2023-06-06 | 688 | 708 | 671 | 692 | 38,400 | 692 |
2023-06-05 | 691 | 699 | 673 | 688 | 34,400 | 688 |
2023-06-02 | 643 | 726 | 643 | 690 | 230,000 | 690 |
2023-06-01 | 650 | 657 | 640 | 643 | 27,700 | 643 |
2023-05-31 | 651 | 676 | 645 | 670 | 12,000 | 670 |
2023-05-30 | 645 | 655 | 638 | 655 | 7,200 | 655 |
2023-05-29 | 658 | 658 | 636 | 645 | 13,900 | 645 |
2023-05-26 | 674 | 680 | 638 | 658 | 19,300 | 658 |
2023-05-25 | 667 | 678 | 667 | 678 | 4,000 | 678 |
2023-05-24 | 666 | 678 | 666 | 669 | 6,900 | 669 |
2023-05-23 | 694 | 694 | 668 | 671 | 7,000 | 671 |
2023-05-22 | 695 | 695 | 680 | 684 | 3,600 | 684 |
2023-05-19 | 675 | 686 | 672 | 676 | 10,400 | 676 |
2023-05-18 | 680 | 685 | 672 | 675 | 10,400 | 675 |
2023-05-17 | 684 | 684 | 674 | 682 | 7,100 | 682 |
2023-05-16 | 669 | 685 | 669 | 680 | 6,800 | 680 |
2023-05-15 | 676 | 685 | 661 | 674 | 10,700 | 674 |
2023-05-12 | 676 | 685 | 671 | 679 | 10,100 | 679 |
2023-05-11 | 671 | 693 | 660 | 686 | 33,800 | 686 |
2023-05-10 | 668 | 682 | 660 | 668 | 19,900 | 668 |
2023-05-09 | 660 | 677 | 660 | 666 | 23,000 | 666 |
2023-05-08 | 668 | 669 | 660 | 660 | 14,000 | 660 |
2023-05-02 | 664 | 670 | 657 | 668 | 19,600 | 668 |
2023-05-01 | 690 | 692 | 662 | 664 | 38,700 | 664 |
2023-04-28 | 704 | 712 | 700 | 703 | 15,700 | 703 |
2023-04-27 | 709 | 714 | 696 | 711 | 28,900 | 711 |
2023-04-26 | 732 | 733 | 724 | 726 | 28,700 | 726 |
2023-04-25 | 761 | 769 | 725 | 733 | 80,000 | 733 |
2023-04-24 | 732 | 746 | 732 | 738 | 23,500 | 738 |
2023-04-21 | 743 | 743 | 730 | 730 | 21,900 | 730 |
2023-04-20 | 735 | 747 | 735 | 743 | 15,300 | 743 |
2023-04-19 | 731 | 738 | 725 | 735 | 12,800 | 735 |
2023-04-18 | 727 | 735 | 724 | 731 | 30,000 | 731 |
2023-04-17 | 731 | 734 | 717 | 727 | 31,000 | 727 |
2023-04-14 | 746 | 747 | 723 | 731 | 27,600 | 731 |
2023-04-13 | 735 | 745 | 730 | 741 | 30,800 | 741 |
2023-04-12 | 745 | 756 | 728 | 735 | 38,300 | 735 |
2023-04-11 | 743 | 752 | 733 | 736 | 22,800 | 736 |
2023-04-10 | 740 | 752 | 734 | 746 | 22,300 | 746 |
2023-04-07 | 736 | 740 | 729 | 740 | 13,800 | 740 |
2023-04-06 | 745 | 754 | 727 | 736 | 22,800 | 736 |
2023-04-05 | 756 | 764 | 748 | 755 | 38,600 | 755 |
2023-04-04 | 788 | 788 | 760 | 763 | 38,500 | 763 |
2023-04-03 | 768 | 836 | 765 | 786 | 109,900 | 786 |
2023-03-31 | 757 | 787 | 737 | 763 | 31,500 | 763 |
2023-03-30 | 724 | 749 | 724 | 744 | 10,600 | 744 |
2023-03-29 | 712 | 735 | 712 | 724 | 13,400 | 724 |
2023-03-28 | 733 | 733 | 709 | 712 | 19,500 | 712 |
2023-03-27 | 778 | 778 | 725 | 734 | 32,000 | 734 |
2023-03-24 | 749 | 784 | 749 | 763 | 41,600 | 763 |
2023-03-23 | 728 | 749 | 723 | 741 | 19,200 | 741 |
2023-03-22 | 737 | 744 | 722 | 732 | 35,200 | 732 |
2023-03-20 | 729 | 738 | 712 | 712 | 34,500 | 712 |
2023-03-17 | 726 | 750 | 724 | 729 | 39,800 | 729 |
2023-03-16 | 728 | 750 | 718 | 726 | 86,000 | 726 |
2023-03-15 | 804 | 835 | 755 | 756 | 111,400 | 756 |
2023-03-14 | 810 | 839 | 765 | 789 | 168,800 | 789 |
2023-03-13 | 795 | 825 | 777 | 825 | 90,300 | 825 |
2023-03-10 | 833 | 834 | 801 | 801 | 57,200 | 801 |
2023-03-09 | 825 | 839 | 809 | 830 | 75,700 | 830 |
2023-03-08 | 818 | 851 | 814 | 821 | 101,700 | 821 |
2023-03-07 | 857 | 859 | 820 | 824 | 150,800 | 824 |
2023-03-06 | 916 | 935 | 848 | 851 | 344,800 | 851 |
2023-03-03 | 865 | 947 | 840 | 894 | 870,700 | 894 |
2023-03-02 | 890 | 1,024 | 835 | 867 | 4,446,100 | 867 |
2023-03-01 | 733 | 883 | 711 | 883 | 1,234,500 | 883 |
2023-02-28 | 741 | 752 | 733 | 733 | 49,400 | 733 |
2023-02-27 | 754 | 772 | 730 | 736 | 57,500 | 736 |
2023-02-24 | 740 | 757 | 730 | 757 | 40,000 | 757 |
2023-02-22 | 755 | 755 | 724 | 727 | 61,200 | 727 |
2023-02-21 | 770 | 790 | 737 | 747 | 92,400 | 747 |
2023-02-20 | 759 | 809 | 759 | 770 | 92,900 | 770 |
2023-02-17 | 763 | 813 | 759 | 765 | 109,300 | 765 |
2023-02-16 | 755 | 796 | 730 | 761 | 127,600 | 761 |
2023-02-15 | 767 | 808 | 745 | 755 | 219,500 | 755 |
2023-02-14 | 763 | 775 | 724 | 765 | 89,400 | 765 |
2023-02-13 | 732 | 760 | 707 | 754 | 111,900 | 754 |
2023-02-10 | 712 | 754 | 707 | 751 | 168,400 | 751 |
2023-02-09 | 750 | 800 | 738 | 754 | 395,400 | 754 |
2023-02-08 | 848 | 915 | 760 | 776 | 2,025,400 | 776 |
2023-02-07 | 758 | 878 | 693 | 878 | 1,737,500 | 878 |
2023-02-06 | 609 | 728 | 609 | 728 | 404,900 | 728 |
2023-02-03 | 653 | 703 | 621 | 628 | 324,700 | 628 |
2023-02-02 | 580 | 670 | 570 | 670 | 622,700 | 670 |
2023-02-01 | 568 | 598 | 562 | 570 | 183,400 | 570 |
2023-01-31 | 602 | 608 | 567 | 568 | 101,800 | 568 |
2023-01-30 | 624 | 631 | 577 | 590 | 160,100 | 590 |
2023-01-27 | 632 | 650 | 600 | 608 | 385,200 | 608 |
2023-01-26 | 651 | 781 | 633 | 652 | 1,125,000 | 652 |
2023-01-25 | 735 | 735 | 676 | 681 | 1,658,800 | 681 |
2023-01-24 | 565 | 635 | 520 | 635 | 408,300 | 635 |
2023-01-23 | 522 | 585 | 490 | 535 | 837,900 | 535 |
2023-01-20 | 512 | 526 | 510 | 526 | 289,500 | 526 |
2023-01-19 | 430 | 514 | 430 | 446 | 696,500 | 446 |
2023-01-18 | 429 | 434 | 425 | 434 | 7,600 | 434 |
2023-01-17 | 420 | 435 | 420 | 428 | 20,800 | 428 |
2023-01-16 | 423 | 427 | 420 | 420 | 7,000 | 420 |
2023-01-13 | 417 | 428 | 417 | 428 | 11,300 | 428 |
2023-01-12 | 420 | 420 | 417 | 417 | 5,700 | 417 |
2023-01-11 | 420 | 423 | 419 | 419 | 3,800 | 419 |
2023-01-10 | 422 | 426 | 419 | 419 | 8,800 | 419 |
2023-01-06 | 425 | 425 | 419 | 419 | 6,600 | 419 |
2023-01-05 | 419 | 421 | 419 | 421 | 2,900 | 421 |
2023-01-04 | 417 | 420 | 417 | 419 | 4,600 | 419 |
分割・併合履歴 : [2000-04-25]1株→1.3株