1420 サンヨーホームズ(株) 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 |
---|---|---|---|---|---|---|
2022-06-24 | 731 | 734 | 727 | 734 | 3,100 | 734 |
2022-06-23 | 728 | 732 | 728 | 731 | 1,500 | 731 |
2022-06-22 | 728 | 729 | 726 | 729 | 1,800 | 729 |
2022-06-21 | 713 | 727 | 713 | 727 | 2,800 | 727 |
2022-06-20 | 721 | 726 | 713 | 713 | 3,200 | 713 |
2022-06-17 | 718 | 720 | 715 | 715 | 4,100 | 715 |
2022-06-16 | 723 | 725 | 719 | 719 | 4,100 | 719 |
2022-06-15 | 729 | 730 | 723 | 723 | 4,100 | 723 |
2022-06-14 | 730 | 736 | 728 | 728 | 3,800 | 728 |
2022-06-13 | 740 | 742 | 733 | 733 | 5,800 | 733 |
2022-06-10 | 734 | 738 | 734 | 734 | 3,300 | 734 |
2022-06-09 | 737 | 740 | 735 | 737 | 2,500 | 737 |
2022-06-08 | 740 | 742 | 733 | 737 | 7,700 | 737 |
2022-06-07 | 731 | 735 | 731 | 733 | 1,600 | 733 |
2022-06-06 | 732 | 734 | 730 | 731 | 2,300 | 731 |
2022-06-03 | 738 | 738 | 733 | 734 | 2,100 | 734 |
2022-06-02 | 738 | 740 | 732 | 740 | 3,000 | 740 |
2022-06-01 | 734 | 740 | 731 | 734 | 1,100 | 734 |
2022-05-31 | 743 | 743 | 723 | 741 | 4,100 | 741 |
2022-05-30 | 725 | 744 | 724 | 744 | 11,500 | 744 |
2022-05-27 | 728 | 729 | 722 | 729 | 2,600 | 729 |
2022-05-26 | 729 | 729 | 724 | 724 | 3,100 | 724 |
2022-05-25 | 729 | 729 | 721 | 729 | 4,700 | 729 |
2022-05-24 | 722 | 730 | 722 | 730 | 3,100 | 730 |
2022-05-23 | 724 | 732 | 724 | 732 | 3,800 | 732 |
2022-05-20 | 724 | 724 | 717 | 724 | 1,600 | 724 |
2022-05-19 | 715 | 725 | 715 | 725 | 3,300 | 725 |
2022-05-18 | 716 | 716 | 716 | 716 | 900 | 716 |
2022-05-17 | 721 | 721 | 717 | 717 | 7,400 | 717 |
2022-05-16 | 721 | 729 | 721 | 721 | 3,800 | 721 |
2022-05-13 | 728 | 735 | 722 | 730 | 4,700 | 730 |
2022-05-12 | 725 | 728 | 721 | 728 | 6,700 | 728 |
2022-05-11 | 729 | 743 | 725 | 730 | 3,800 | 730 |
2022-05-10 | 730 | 738 | 725 | 730 | 7,700 | 730 |
2022-05-09 | 747 | 754 | 740 | 740 | 6,900 | 740 |
2022-05-06 | 746 | 749 | 741 | 744 | 4,100 | 744 |
2022-05-02 | 730 | 749 | 730 | 746 | 10,800 | 746 |
2022-04-28 | 728 | 739 | 728 | 729 | 4,800 | 729 |
2022-04-27 | 731 | 737 | 725 | 726 | 11,400 | 726 |
2022-04-26 | 740 | 740 | 733 | 733 | 9,400 | 733 |
2022-04-25 | 760 | 760 | 740 | 740 | 11,500 | 740 |
2022-04-22 | 751 | 751 | 743 | 745 | 3,600 | 745 |
2022-04-21 | 742 | 752 | 742 | 752 | 4,500 | 752 |
2022-04-20 | 745 | 755 | 741 | 750 | 14,800 | 750 |
2022-04-19 | 757 | 757 | 746 | 750 | 4,200 | 750 |
2022-04-18 | 764 | 764 | 752 | 753 | 3,700 | 753 |
2022-04-15 | 763 | 766 | 747 | 759 | 6,200 | 759 |
2022-04-14 | 770 | 770 | 758 | 763 | 4,000 | 763 |
2022-04-13 | 754 | 773 | 747 | 772 | 14,200 | 772 |
2022-04-12 | 752 | 757 | 740 | 748 | 5,500 | 748 |
2022-04-11 | 762 | 762 | 748 | 752 | 6,900 | 752 |
2022-04-08 | 750 | 762 | 739 | 762 | 20,700 | 762 |
2022-04-07 | 736 | 743 | 735 | 736 | 8,200 | 736 |
2022-04-06 | 741 | 753 | 736 | 748 | 12,300 | 748 |
2022-04-05 | 745 | 745 | 737 | 741 | 7,000 | 741 |
2022-04-04 | 748 | 755 | 741 | 745 | 9,700 | 745 |
2022-04-01 | 747 | 752 | 742 | 747 | 12,800 | 747 |
2022-03-31 | 755 | 760 | 743 | 748 | 25,300 | 748 |
2022-03-30 | 768 | 778 | 748 | 758 | 89,800 | 758 |
2022-03-29 | 817 | 819 | 803 | 810 | 101,500 | 810 |
2022-03-28 | 824 | 825 | 818 | 823 | 29,300 | 823 |
2022-03-25 | 820 | 826 | 815 | 815 | 27,200 | 815 |
2022-03-24 | 812 | 818 | 810 | 818 | 12,300 | 818 |
2022-03-23 | 811 | 813 | 806 | 812 | 12,300 | 812 |
2022-03-22 | 804 | 811 | 797 | 805 | 22,800 | 805 |
2022-03-18 | 794 | 795 | 786 | 795 | 14,500 | 795 |
2022-03-17 | 785 | 799 | 785 | 796 | 14,000 | 796 |
2022-03-16 | 802 | 802 | 787 | 799 | 9,000 | 799 |
2022-03-15 | 799 | 802 | 790 | 802 | 13,300 | 802 |
2022-03-14 | 794 | 804 | 785 | 802 | 16,000 | 802 |
2022-03-11 | 775 | 840 | 775 | 791 | 102,500 | 791 |
2022-03-10 | 767 | 792 | 763 | 783 | 26,600 | 783 |
2022-03-09 | 745 | 771 | 735 | 767 | 24,100 | 767 |
2022-03-08 | 790 | 790 | 741 | 741 | 29,200 | 741 |
2022-03-07 | 802 | 811 | 760 | 793 | 73,700 | 793 |
2022-03-04 | 784 | 826 | 765 | 792 | 124,200 | 792 |
2022-03-03 | 782 | 782 | 765 | 776 | 21,000 | 776 |
2022-03-02 | 779 | 792 | 779 | 781 | 14,700 | 781 |
2022-03-01 | 784 | 795 | 774 | 779 | 22,800 | 779 |
2022-02-28 | 790 | 808 | 760 | 776 | 64,600 | 776 |
2022-02-25 | 755 | 758 | 750 | 756 | 7,800 | 756 |
2022-02-24 | 750 | 751 | 744 | 749 | 7,400 | 749 |
2022-02-22 | 752 | 754 | 749 | 752 | 4,400 | 752 |
2022-02-21 | 751 | 753 | 749 | 752 | 4,400 | 752 |
2022-02-18 | 750 | 752 | 748 | 751 | 2,600 | 751 |
2022-02-17 | 750 | 752 | 746 | 752 | 2,400 | 752 |
2022-02-16 | 750 | 750 | 746 | 750 | 4,300 | 750 |
2022-02-15 | 749 | 750 | 745 | 745 | 3,300 | 745 |
2022-02-14 | 743 | 750 | 741 | 750 | 6,300 | 750 |
2022-02-10 | 742 | 743 | 740 | 743 | 3,300 | 743 |
2022-02-09 | 736 | 742 | 736 | 740 | 2,400 | 740 |
2022-02-08 | 737 | 740 | 734 | 740 | 3,100 | 740 |
2022-02-07 | 743 | 743 | 730 | 731 | 4,000 | 731 |
2022-02-04 | 729 | 735 | 729 | 733 | 3,800 | 733 |
2022-02-03 | 729 | 735 | 725 | 725 | 4,100 | 725 |
2022-02-02 | 730 | 733 | 728 | 730 | 4,700 | 730 |
2022-02-01 | 738 | 738 | 723 | 728 | 17,000 | 728 |
2022-01-31 | 734 | 751 | 731 | 745 | 13,900 | 745 |
2022-01-28 | 738 | 738 | 732 | 732 | 4,500 | 732 |
2022-01-27 | 742 | 742 | 733 | 733 | 3,500 | 733 |
2022-01-26 | 740 | 742 | 738 | 742 | 1,200 | 742 |
2022-01-25 | 747 | 747 | 736 | 737 | 4,500 | 737 |
2022-01-24 | 738 | 740 | 734 | 740 | 1,600 | 740 |
2022-01-21 | 731 | 738 | 731 | 738 | 2,300 | 738 |
2022-01-20 | 736 | 738 | 732 | 735 | 2,800 | 735 |
2022-01-19 | 738 | 739 | 735 | 735 | 4,200 | 735 |
2022-01-18 | 746 | 748 | 739 | 739 | 7,700 | 739 |
2022-01-17 | 745 | 746 | 744 | 745 | 4,500 | 745 |
2022-01-14 | 742 | 742 | 738 | 741 | 4,800 | 741 |
2022-01-13 | 738 | 742 | 738 | 742 | 3,500 | 742 |
2022-01-12 | 735 | 740 | 735 | 738 | 3,300 | 738 |
2022-01-11 | 737 | 738 | 734 | 735 | 4,100 | 735 |
2022-01-07 | 740 | 740 | 736 | 737 | 5,300 | 737 |
2022-01-06 | 740 | 740 | 738 | 738 | 2,300 | 738 |
2022-01-05 | 737 | 739 | 735 | 739 | 3,500 | 739 |
2022-01-04 | 735 | 740 | 735 | 739 | 4,400 | 739 |
分割・併合履歴 : なし