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
2022-10-0671471870370821,600708
2022-10-0570673570472227,700722
2022-10-0470672069870645,400706
2022-10-036906966906968,000696
2022-09-306956976906907,800690
2022-09-2968670568669819,900698
2022-09-286966966856948,300694
2022-09-276926946876948,400694
2022-09-266976976896909,800690
2022-09-2268769868669411,300694
2022-09-216896926876874,900687
2022-09-206876936876926,400692
2022-09-166896936876875,900687
2022-09-156896936866936,400693
2022-09-1469069068268813,900688
2022-09-1369469869169613,800696
2022-09-126956976926945,900694
2022-09-0969569969469410,800694
2022-09-086926986926976,100697
2022-09-0769970169169221,300692
2022-09-067077086996998,300699
2022-09-0570071069970713,200707
2022-09-027007037007005,800700
2022-09-0170070270070015,200700
2022-08-317017027007007,800700
2022-08-307017047017028,900702
2022-08-2970470570170110,300701
2022-08-267067067047056,200705
2022-08-2570670670470410,200704
2022-08-247057067047068,100706
2022-08-237057067057059,200705
2022-08-2270670770570613,700706
2022-08-197067087067063,400706
2022-08-187067087067064,200706
2022-08-1770770870670813,000708
2022-08-167087097077076,100707
2022-08-157097107087084,400708
2022-08-127077107077105,500710
2022-08-107087107077074,000707
2022-08-097107117077089,000708
2022-08-087087117087112,200711
2022-08-057077117077083,200708
2022-08-047107107077083,000708
2022-08-037097107067073,700707
2022-08-027107107087083,100708
2022-08-0171371370571018,600710
2022-07-2971171570870919,300709
2022-07-287127137117116,400711
2022-07-277127127107111,100711
2022-07-267127127117121,600712
2022-07-257117117097117,600711
2022-07-227137137097118,600711
2022-07-217107127097115,200711
2022-07-207097157097097,900709
2022-07-1971771770070925,800709
2022-07-157207207177171,700717
2022-07-147187207177193,800719
2022-07-137177197177182,100718
2022-07-127217217177174,100717
2022-07-117207257177238,000723
2022-07-087207267157197,800719
2022-07-077207257197233,000723
2022-07-067207257207213,000721
2022-07-057207297207212,100721
2022-07-047357357227221,900722
2022-07-017287307267262,600726
2022-06-307327437327324,400732
2022-06-297237447237446,500744
2022-06-287337387307301,900730
2022-06-277457457317398,000739
2022-06-247317347277343,100734
2022-06-237287327287311,500731
2022-06-227287297267291,800729
2022-06-217137277137272,800727
2022-06-207217267137133,200713
2022-06-177187207157154,100715
2022-06-167237257197194,100719
2022-06-157297307237234,100723
2022-06-147307367287283,800728
2022-06-137407427337335,800733
2022-06-107347387347343,300734
2022-06-097377407357372,500737
2022-06-087407427337377,700737
2022-06-077317357317331,600733
2022-06-067327347307312,300731
2022-06-037387387337342,100734
2022-06-027387407327403,000740
2022-06-017347407317341,100734
2022-05-317437437237414,100741
2022-05-3072574472474411,500744
2022-05-277287297227292,600729
2022-05-267297297247243,100724
2022-05-257297297217294,700729
2022-05-247227307227303,100730
2022-05-237247327247323,800732
2022-05-207247247177241,600724
2022-05-197157257157253,300725
2022-05-18716716716716900716
2022-05-177217217177177,400717
2022-05-167217297217213,800721
2022-05-137287357227304,700730
2022-05-127257287217286,700728
2022-05-117297437257303,800730
2022-05-107307387257307,700730
2022-05-097477547407406,900740
2022-05-067467497417444,100744
2022-05-0273074973074610,800746
2022-04-287287397287294,800729
2022-04-2773173772572611,400726
2022-04-267407407337339,400733
2022-04-2576076074074011,500740
2022-04-227517517437453,600745
2022-04-217427527427524,500752
2022-04-2074575574175014,800750
2022-04-197577577467504,200750
2022-04-187647647527533,700753
2022-04-157637667477596,200759
2022-04-147707707587634,000763
2022-04-1375477374777214,200772
2022-04-127527577407485,500748
2022-04-117627627487526,900752
2022-04-0875076273976220,700762
2022-04-077367437357368,200736
2022-04-0674175373674812,300748
2022-04-057457457377417,000741
2022-04-047487557417459,700745
2022-04-0174775274274712,800747
2022-03-3175576074374825,300748
2022-03-3076877874875889,800758
2022-03-29817819803810101,500810
2022-03-2882482581882329,300823
2022-03-2582082681581527,200815
2022-03-2481281881081812,300818
2022-03-2381181380681212,300812
2022-03-2280481179780522,800805
2022-03-1879479578679514,500795
2022-03-1778579978579614,000796
2022-03-168028027877999,000799
2022-03-1579980279080213,300802
2022-03-1479480478580216,000802
2022-03-11775840775791102,500791
2022-03-1076779276378326,600783
2022-03-0974577173576724,100767
2022-03-0879079074174129,200741
2022-03-0780281176079373,700793
2022-03-04784826765792124,200792
2022-03-0378278276577621,000776
2022-03-0277979277978114,700781
2022-03-0178479577477922,800779
2022-02-2879080876077664,600776
2022-02-257557587507567,800756
2022-02-247507517447497,400749
2022-02-227527547497524,400752
2022-02-217517537497524,400752
2022-02-187507527487512,600751
2022-02-177507527467522,400752
2022-02-167507507467504,300750
2022-02-157497507457453,300745
2022-02-147437507417506,300750
2022-02-107427437407433,300743
2022-02-097367427367402,400740
2022-02-087377407347403,100740
2022-02-077437437307314,000731
2022-02-047297357297333,800733
2022-02-037297357257254,100725
2022-02-027307337287304,700730
2022-02-0173873872372817,000728
2022-01-3173475173174513,900745
2022-01-287387387327324,500732
2022-01-277427427337333,500733
2022-01-267407427387421,200742
2022-01-257477477367374,500737
2022-01-247387407347401,600740
2022-01-217317387317382,300738
2022-01-207367387327352,800735
2022-01-197387397357354,200735
2022-01-187467487397397,700739
2022-01-177457467447454,500745
2022-01-147427427387414,800741
2022-01-137387427387423,500742
2022-01-127357407357383,300738
2022-01-117377387347354,100735
2022-01-077407407367375,300737
2022-01-067407407387382,300738
2022-01-057377397357393,500739
2022-01-047357407357394,400739

分割・併合履歴 : なし