1420 サンヨーホームズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-247437457407447,200744
2021-09-227457457407424,600742
2021-09-217437457407427,600742
2021-09-177417447377447,100744
2021-09-1673574172874118,200741
2021-09-157357357327354,100735
2021-09-147317367287367,600736
2021-09-137267307257307,700730
2021-09-107227287227287,700728
2021-09-097267267237255,200725
2021-09-087257257217254,600725
2021-09-0772472572072510,400725
2021-09-067187237177206,900720
2021-09-0372172171571512,500715
2021-09-027197217177206,500720
2021-09-017197207187192,500719
2021-08-317187197167172,000717
2021-08-307157197147192,400719
2021-08-277177177137151,500715
2021-08-267157177147172,100717
2021-08-257207207157155,000715
2021-08-247117177117174,600717
2021-08-237057177057148,300714
2021-08-207147187087089,800708
2021-08-197197197167161,300716
2021-08-187217217167183,600718
2021-08-177207217197192,200719
2021-08-167227237207204,100720
2021-08-137217247217212,000721
2021-08-127257267207223,400722
2021-08-117217247217232,200723
2021-08-107287287207203,600720
2021-08-067257267207213,700721
2021-08-057217257217214,100721
2021-08-047317357257255,700725
2021-08-037377377317313,100731
2021-08-0273474072873717,400737
2021-07-3073874673074612,200746
2021-07-297307347287301,900730
2021-07-287337347307302,400730
2021-07-277307317297314,200731
2021-07-267307317277285,700728
2021-07-217287297217253,600725
2021-07-207217237217222,400722
2021-07-197267267217214,700721
2021-07-167277297257263,300726
2021-07-157297297247242,400724
2021-07-147247277247246,900724
2021-07-137217257217215,100721
2021-07-127287307217217,000721
2021-07-097187297187219,400721
2021-07-0874474472572512,800725
2021-07-077407437407413,300741
2021-07-067417467407412,600741
2021-07-057407477407469,300746
2021-07-027417417367363,300736
2021-07-017407427377375,300737
2021-06-307417427397401,800740
2021-06-297417427367405,400740
2021-06-2873574673274116,000741
2021-06-257347347277328,900732
2021-06-247307307257285,200728
2021-06-237307307267282,800728
2021-06-227237307197304,200730
2021-06-2172872871271511,400715
2021-06-187327337267315,800731
2021-06-177357357327322,000732
2021-06-1673674173373413,100734
2021-06-157357367327369,000736
2021-06-147297357297344,000734
2021-06-117297297257266,900726
2021-06-107357357297305,200730
2021-06-097377387267315,400731
2021-06-0872173672073513,500735
2021-06-0771671971571912,800719
2021-06-047157167137154,900715
2021-06-037167167117158,800715
2021-06-027167167117167,000716
2021-06-017157167127149,700714
2021-05-317147167107157,700715
2021-05-287077107077105,700710
2021-05-277107107077087,700708
2021-05-267157157117144,300714
2021-05-2571771771371615,600716
2021-05-24715718706715154,100715
2021-05-2171171270470771,100707
2021-05-2071171771171130,300711
2021-05-1971171871071430,800714
2021-05-18752760706714136,500714
2021-05-177537587527526,400752
2021-05-1472676072675314,500753
2021-05-137207317197243,400724
2021-05-127437437157249,500724
2021-05-1176676674274210,600742
2021-05-107637687637664,700766
2021-05-0775177075076310,800763
2021-05-0671875171875115,600751
2021-04-307187197147159,800715
2021-04-2872673171771710,100717
2021-04-277307327277274,900727
2021-04-2673573672673311,000733
2021-04-237387387337364,800736
2021-04-227367447367375,100737
2021-04-2176076073373313,000733
2021-04-207707717617616,200761
2021-04-197707747637728,300772
2021-04-167727727627705,100770
2021-04-157757757657664,500766
2021-04-147787787677735,300773
2021-04-137797807757756,800775
2021-04-1276778176777913,400779
2021-04-0975076774276724,500767
2021-04-0877177174274325,700743
2021-04-077737757717718,000771
2021-04-0678278477377311,600773
2021-04-0578478477578018,300780
2021-04-0278579178578511,900785
2021-04-0178178678178518,600785
2021-03-3178179278078525,000785
2021-03-3078179478079278,100792
2021-03-29819829816821125,200821
2021-03-2682182481881940,500819
2021-03-2583283282182127,700821
2021-03-2484084082383130,300831
2021-03-2384384484084116,800841
2021-03-2284284984184532,200845
2021-03-1984284483684439,500844
2021-03-1884484984384413,400844
2021-03-1784384384084011,500840
2021-03-168418428398409,600840
2021-03-1583184183184022,800840
2021-03-1283283382583013,500830
2021-03-1183283382683112,600831
2021-03-1083083182582612,000826
2021-03-098258308248309,500830
2021-03-0882282582082514,700825
2021-03-0581681981081911,600819
2021-03-0481682281181115,800811
2021-03-0381681681081416,400814
2021-03-028148148118129,400812
2021-03-0182182280781224,900812
2021-02-2683083081982115,000821
2021-02-2582082781982610,800826
2021-02-248238238188214,500821
2021-02-228168248158189,200818
2021-02-198188238168208,900820
2021-02-188208228198197,700819
2021-02-1781282581281716,500817
2021-02-1683484081081125,100811
2021-02-1584184483283324,400833
2021-02-1284984983984317,500843
2021-02-108248428238386,900838
2021-02-0984184181782524,800825
2021-02-0887987984184157,700841
2021-02-0586289186288531,800885
2021-02-0485786585786211,100862
2021-02-038528628528609,800860
2021-02-028508528468529,600852
2021-02-0185986385085214,000852
2021-01-2986887086086618,700866
2021-01-2885886784486763,900867
2021-01-2786186585086116,400861
2021-01-2685586585486525,800865
2021-01-2584186584186439,200864
2021-01-2284984982683533,900835
2021-01-2182686082085071,100850
2021-01-2079882079282012,900820
2021-01-197908017908017,400801
2021-01-1879780079079810,400798
2021-01-1580480579779710,400797
2021-01-148018158018059,900805
2021-01-1380881680480715,600807
2021-01-1276482176182162,700821
2021-01-0873276273274914,500749
2021-01-0775976473573613,000736
2021-01-067377447347446,600744
2021-01-057357417357373,600737
2021-01-0473974272773810,800738

分割・併合履歴 : なし