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 |
---|---|---|---|---|---|---|
2021-04-19 | 770 | 774 | 763 | 772 | 8,300 | 772 |
2021-04-16 | 772 | 772 | 762 | 770 | 5,100 | 770 |
2021-04-15 | 775 | 775 | 765 | 766 | 4,500 | 766 |
2021-04-14 | 778 | 778 | 767 | 773 | 5,300 | 773 |
2021-04-13 | 779 | 780 | 775 | 775 | 6,800 | 775 |
2021-04-12 | 767 | 781 | 767 | 779 | 13,400 | 779 |
2021-04-09 | 750 | 767 | 742 | 767 | 24,500 | 767 |
2021-04-08 | 771 | 771 | 742 | 743 | 25,700 | 743 |
2021-04-07 | 773 | 775 | 771 | 771 | 8,000 | 771 |
2021-04-06 | 782 | 784 | 773 | 773 | 11,600 | 773 |
2021-04-05 | 784 | 784 | 775 | 780 | 18,300 | 780 |
2021-04-02 | 785 | 791 | 785 | 785 | 11,900 | 785 |
2021-04-01 | 781 | 786 | 781 | 785 | 18,600 | 785 |
2021-03-31 | 781 | 792 | 780 | 785 | 25,000 | 785 |
2021-03-30 | 781 | 794 | 780 | 792 | 78,100 | 792 |
2021-03-29 | 819 | 829 | 816 | 821 | 125,200 | 821 |
2021-03-26 | 821 | 824 | 818 | 819 | 40,500 | 819 |
2021-03-25 | 832 | 832 | 821 | 821 | 27,700 | 821 |
2021-03-24 | 840 | 840 | 823 | 831 | 30,300 | 831 |
2021-03-23 | 843 | 844 | 840 | 841 | 16,800 | 841 |
2021-03-22 | 842 | 849 | 841 | 845 | 32,200 | 845 |
2021-03-19 | 842 | 844 | 836 | 844 | 39,500 | 844 |
2021-03-18 | 844 | 849 | 843 | 844 | 13,400 | 844 |
2021-03-17 | 843 | 843 | 840 | 840 | 11,500 | 840 |
2021-03-16 | 841 | 842 | 839 | 840 | 9,600 | 840 |
2021-03-15 | 831 | 841 | 831 | 840 | 22,800 | 840 |
2021-03-12 | 832 | 833 | 825 | 830 | 13,500 | 830 |
2021-03-11 | 832 | 833 | 826 | 831 | 12,600 | 831 |
2021-03-10 | 830 | 831 | 825 | 826 | 12,000 | 826 |
2021-03-09 | 825 | 830 | 824 | 830 | 9,500 | 830 |
2021-03-08 | 822 | 825 | 820 | 825 | 14,700 | 825 |
2021-03-05 | 816 | 819 | 810 | 819 | 11,600 | 819 |
2021-03-04 | 816 | 822 | 811 | 811 | 15,800 | 811 |
2021-03-03 | 816 | 816 | 810 | 814 | 16,400 | 814 |
2021-03-02 | 814 | 814 | 811 | 812 | 9,400 | 812 |
2021-03-01 | 821 | 822 | 807 | 812 | 24,900 | 812 |
2021-02-26 | 830 | 830 | 819 | 821 | 15,000 | 821 |
2021-02-25 | 820 | 827 | 819 | 826 | 10,800 | 826 |
2021-02-24 | 823 | 823 | 818 | 821 | 4,500 | 821 |
2021-02-22 | 816 | 824 | 815 | 818 | 9,200 | 818 |
2021-02-19 | 818 | 823 | 816 | 820 | 8,900 | 820 |
2021-02-18 | 820 | 822 | 819 | 819 | 7,700 | 819 |
2021-02-17 | 812 | 825 | 812 | 817 | 16,500 | 817 |
2021-02-16 | 834 | 840 | 810 | 811 | 25,100 | 811 |
2021-02-15 | 841 | 844 | 832 | 833 | 24,400 | 833 |
2021-02-12 | 849 | 849 | 839 | 843 | 17,500 | 843 |
2021-02-10 | 824 | 842 | 823 | 838 | 6,900 | 838 |
2021-02-09 | 841 | 841 | 817 | 825 | 24,800 | 825 |
2021-02-08 | 879 | 879 | 841 | 841 | 57,700 | 841 |
2021-02-05 | 862 | 891 | 862 | 885 | 31,800 | 885 |
2021-02-04 | 857 | 865 | 857 | 862 | 11,100 | 862 |
2021-02-03 | 852 | 862 | 852 | 860 | 9,800 | 860 |
2021-02-02 | 850 | 852 | 846 | 852 | 9,600 | 852 |
2021-02-01 | 859 | 863 | 850 | 852 | 14,000 | 852 |
2021-01-29 | 868 | 870 | 860 | 866 | 18,700 | 866 |
2021-01-28 | 858 | 867 | 844 | 867 | 63,900 | 867 |
2021-01-27 | 861 | 865 | 850 | 861 | 16,400 | 861 |
2021-01-26 | 855 | 865 | 854 | 865 | 25,800 | 865 |
2021-01-25 | 841 | 865 | 841 | 864 | 39,200 | 864 |
2021-01-22 | 849 | 849 | 826 | 835 | 33,900 | 835 |
2021-01-21 | 826 | 860 | 820 | 850 | 71,100 | 850 |
2021-01-20 | 798 | 820 | 792 | 820 | 12,900 | 820 |
2021-01-19 | 790 | 801 | 790 | 801 | 7,400 | 801 |
2021-01-18 | 797 | 800 | 790 | 798 | 10,400 | 798 |
2021-01-15 | 804 | 805 | 797 | 797 | 10,400 | 797 |
2021-01-14 | 801 | 815 | 801 | 805 | 9,900 | 805 |
2021-01-13 | 808 | 816 | 804 | 807 | 15,600 | 807 |
2021-01-12 | 764 | 821 | 761 | 821 | 62,700 | 821 |
2021-01-08 | 732 | 762 | 732 | 749 | 14,500 | 749 |
2021-01-07 | 759 | 764 | 735 | 736 | 13,000 | 736 |
2021-01-06 | 737 | 744 | 734 | 744 | 6,600 | 744 |
2021-01-05 | 735 | 741 | 735 | 737 | 3,600 | 737 |
2021-01-04 | 739 | 742 | 727 | 738 | 10,800 | 738 |
分割・併合履歴 : なし