1420 サンヨーホームズ(株) 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
2020-11-257137147057064,600706
2020-11-247087097047084,400708
2020-11-207077077037032,800703
2020-11-197057077037073,800707
2020-11-187047046997036,300703
2020-11-176987006967003,100700
2020-11-166986986916984,100698
2020-11-136946946876932,300693
2020-11-126896936876933,800693
2020-11-116876916856893,800689
2020-11-106966986836879,200687
2020-11-096846876796876,400687
2020-11-066636776636774,100677
2020-11-056516636516632,200663
2020-11-046506526476511,200651
2020-11-026496506456502,200650
2020-10-306466526426493,000649
2020-10-2965766663664610,400646
2020-10-286846846616616,800661
2020-10-276856876786874,000687
2020-10-266916916866888,800688
2020-10-236876876766853,100685
2020-10-226746776746771,100677
2020-10-216856876666779,900677
2020-10-206856876826873,300687
2020-10-197137206856858,900685
2020-10-1670071369971314,900713
2020-10-156917006907004,100700
2020-10-146906936906912,500691
2020-10-136836906836905,700690
2020-10-126826856816821,300682
2020-10-096886886826823,300682
2020-10-086876876856873,300687
2020-10-076806856776854,300685
2020-10-066696806696807,600680
2020-10-056666716666692,900669
2020-10-026556636556613,800661
2020-09-306716716596657,200665
2020-09-296696706666704,200670
2020-09-286596696556696,300669
2020-09-256656656556585,200658
2020-09-246596646516516,000651
2020-09-236596656576596,500659
2020-09-186576596556591,700659
2020-09-176606606526573,600657
2020-09-166586626536536,700653
2020-09-156606626576613,000661
2020-09-146616626536575,300657
2020-09-116626646576627,300662
2020-09-106426656416647,900664
2020-09-096396426366424,000642
2020-09-086386416356392,700639
2020-09-076326366296363,100636
2020-09-046296306256302,400630
2020-09-036306326256305,600630
2020-09-026136256126259,800625
2020-09-016106136076133,700613
2020-08-316086126066123,400612
2020-08-286106126066083,300608
2020-08-276106136086135,800613
2020-08-266056066036031,900603
2020-08-256106106066066,200606
2020-08-246096096026093,000609
2020-08-216066086036062,600606
2020-08-206066116036065,000606
2020-08-196036076016061,300606
2020-08-186116116056092,400609
2020-08-176116126106115,800611
2020-08-146116116066093,300609
2020-08-136066076046055,300605
2020-08-125956005956003,200600
2020-08-115965965935963,400596
2020-08-075945965935961,800596
2020-08-065875915865892,600589
2020-08-0556559556559512,300595
2020-08-045765795725796,000579
2020-08-035625715535719,200571
2020-07-316186185805859,500585
2020-07-306096106056082,200608
2020-07-296156156076112,200611
2020-07-2861563660660821,400608
2020-07-276166166026129,100612
2020-07-226106106036072,500607
2020-07-216136136066103,000610
2020-07-206126126026066,300606
2020-07-176176176116131,700613
2020-07-166256256066106,800610
2020-07-156216216176192,100619
2020-07-146116116046113,600611
2020-07-136296336156175,700617
2020-07-106336346286281,900628
2020-07-096316386316331,300633
2020-07-086326356316332,200633
2020-07-076366426366424,100642
2020-07-066256356176355,400635
2020-07-036356376306344,300634
2020-07-026356456356383,300638
2020-07-016586586306354,500635
2020-06-306626656596592,900659
2020-06-296466626466623,200662
2020-06-266586586466493,900649
2020-06-2566366365465712,100657
2020-06-246476536466515,100651
2020-06-236366516366476,400647
2020-06-226306366286323,300632
2020-06-196306416276273,600627
2020-06-186406416296324,500632
2020-06-176426496376376,400637
2020-06-166286486286353,900635
2020-06-156416486276273,900627
2020-06-126326406296405,900640
2020-06-116466516436434,600643
2020-06-106506526466523,600652
2020-06-096486546446494,300649
2020-06-086496496456482,600648
2020-06-056356436326432,900643
2020-06-046396396306311,200631
2020-06-036446456286317,800631
2020-06-026336396316393,400639
2020-06-016356356296332,400633
2020-05-296276366276354,000635
2020-05-286296376196378,500637
2020-05-276386386296293,700629
2020-05-2663163862863310,700633
2020-05-2562963162062910,900629
2020-05-226156196116194,800619
2020-05-216126156106154,900615
2020-05-206096126086115,100611
2020-05-196126136026104,100610
2020-05-186006125896109,100610
2020-05-156006125876125,400612
2020-05-146066105996003,000600
2020-05-136036075966027,700602
2020-05-126156156016034,700603
2020-05-116086186066154,800615
2020-05-085926095925991,800599
2020-05-075935985865924,200592
2020-05-016006005915934,100593
2020-04-306126166056056,100605
2020-04-2861761760461213,100612
2020-04-276126125976106,100610
2020-04-245915945815945,500594
2020-04-235825955805895,400589
2020-04-225795815735735,900573
2020-04-2157758956258912,100589
2020-04-2058759057657910,600579
2020-04-175906075905945,700594
2020-04-165935985895943,100594
2020-04-1560061059559516,500595
2020-04-146036045895953,400595
2020-04-135996105876005,900600
2020-04-106036055856049,000604
2020-04-0962063058860114,100601
2020-04-0857062155662030,300620
2020-04-0755058555058012,300580
2020-04-0652055251155015,700550
2020-04-0357757751452019,600520
2020-04-0257057054254511,400545
2020-04-0160060457757718,200577
2020-03-3163863960760927,600609
2020-03-3062564462263767,900637
2020-03-27704718692710105,900710
2020-03-2668569466769440,600694
2020-03-2570070068168427,500684
2020-03-2467868867267926,200679
2020-03-2365067363767330,800673
2020-03-1962865062064918,600649
2020-03-1860063959661823,200618
2020-03-1754859454259430,500594
2020-03-1657057755156031,400560
2020-03-1353755653154028,500540
2020-03-1259360158158719,100587
2020-03-1160262959860118,800601
2020-03-1055059954259333,900593
2020-03-0962862860160525,200605
2020-03-0665765763163521,400635
2020-03-0566766765265816,600658
2020-03-0465565665265412,500654
2020-03-0367967966066014,200660
2020-03-0262568762465925,600659
2020-02-2863865762663136,300631
2020-02-2770671067467824,900678
2020-02-2670870869870614,600706
2020-02-2572572571171120,300711
2020-02-2174374373774011,300740
2020-02-2073074373074315,100743
2020-02-197267287247266,500726
2020-02-1873073072172418,100724
2020-02-1772073171572921,500729
2020-02-1471972571471515,600715
2020-02-137257257187196,600719
2020-02-127157207137169,300716
2020-02-1071171671071611,600716
2020-02-0772172670871124,200711
2020-02-0673474273273819,200738
2020-02-0573373372672713,000727
2020-02-0472372972372611,600726
2020-02-0371672471572417,500724
2020-01-3171872270971921,500719
2020-01-3070471870270417,900704
2020-01-297067067007049,600704
2020-01-287057057007038,300703
2020-01-2771571570570520,700705
2020-01-247177207157177,000717
2020-01-237207217157155,600715
2020-01-2272472571771913,600719
2020-01-217147237147239,000723
2020-01-207027157027137,100713
2020-01-1771071370170112,600701
2020-01-1671972071071012,300710
2020-01-1571872071771910,800719
2020-01-1470971770971714,400717
2020-01-107017087017075,100707
2020-01-0970470869870114,500701
2020-01-0870170168669420,300694
2020-01-0770270669269924,500699
2020-01-0669571069270935,800709

分割・併合履歴 : なし