1420 サンヨーホームズ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3070073170071571,500715
2013-12-2769069668069450,600694
2013-12-2667168767068243,100682
2013-12-2567167366566659,200666
2013-12-24667674664664143,100664
2013-12-2067067266566648,000666
2013-12-1968768766567626,500676
2013-12-1868568967868236,200682
2013-12-1767269267169055,500690
2013-12-16688692660667104,300667
2013-12-1367968867667975,800679
2013-12-1268568567767753,200677
2013-12-1168969068668827,000688
2013-12-1068570368568742,800687
2013-12-0969269868869033,600690
2013-12-0668669868669332,200693
2013-12-0569669868868833,100688
2013-12-0470070469769728,700697
2013-12-0370570870170323,500703
2013-12-0271071070270416,700704
2013-11-2970471570170156,500701
2013-11-2871171570470729,500707
2013-11-2771472570971049,700710
2013-11-2671872171171417,000714
2013-11-2571972071171632,700716
2013-11-2271371970971327,200713
2013-11-2171572070871948,100719
2013-11-2072572771971920,800719
2013-11-1974074072272812,000728
2013-11-1875075072273630,800736
2013-11-1573073971173867,100738
2013-11-1474075473073366,800733
2013-11-1372273571173547,200735
2013-11-1271072070772031,800720
2013-11-1171072170571444,000714
2013-11-0870771370570715,600707
2013-11-0770971570670620,700706
2013-11-0670771870670723,500707
2013-11-0570872070671943,800719
2013-11-0171772170571231,500712
2013-10-3171371971171516,800715
2013-10-3073073071471746,300717
2013-10-2971773271273232,100732
2013-10-2872072671471523,100715
2013-10-2573673871071350,200713
2013-10-2470872570872538,300725
2013-10-2370372070370764,800707
2013-10-2270571069870140,000701
2013-10-2170171570170220,800702
2013-10-1869270068069521,100695
2013-10-1769069668668615,600686
2013-10-1668169968168513,500685
2013-10-1570170468168528,300685
2013-10-1170071069570018,700700
2013-10-1068569768568926,100689
2013-10-0968169168068519,600685
2013-10-0866068465668125,200681
2013-10-0769369665566150,700661
2013-10-0468569768369011,300690
2013-10-0370070968569028,800690
2013-10-0270271369870130,100701
2013-10-0171171570271114,400711
2013-09-3071271570570518,300705
2013-09-2772472471371616,900716
2013-09-2672773966572141,100721
2013-09-2573873972573427,500734
2013-09-2474774973573839,100738
2013-09-2075175173774822,800748
2013-09-1974074673074136,500741
2013-09-18718770718734115,400734
2013-09-1770572370272053,500720
2013-09-1370270669970417,400704
2013-09-1270370669870217,800702
2013-09-1171071270070122,100701
2013-09-107117137047109,600710
2013-09-097187187017016,200701
2013-09-0669569766169716,500697
2013-09-057027036917027,800702
2013-09-0471072070170511,900705
2013-09-0370570969370519,600705
2013-09-0266668865568517,600685
2013-08-3067168266066513,300665
2013-08-2967068065867044,700670
2013-08-2869269365667832,700678
2013-08-2770471070070017,000700
2013-08-2672072070771314,000713
2013-08-2370671370470513,100705
2013-08-2271072070270212,700702
2013-08-2172173870671229,500712
2013-08-2072773571773013,700730
2013-08-1972173871472717,300727
2013-08-1672074071373059,300730
2013-08-1576076174775023,000750
2013-08-1477177275276125,000761
2013-08-1379579573678065,300780
2013-08-1279081379080636,800806
2013-08-0979981078579610,900796
2013-08-0878580778580118,900801
2013-08-0778179978079942,300799
2013-08-0680481879481127,000811
2013-08-0579880679380016,200800
2013-08-027857937717939,900793
2013-08-0177077976176715,800767
2013-07-317797877697807,000780
2013-07-3077078275978215,500782
2013-07-2979079875076028,700760
2013-07-2680380379080024,100800
2013-07-258158158008009,100800
2013-07-248098097908007,500800
2013-07-2380080879980410,300804
2013-07-2280080979379610,000796
2013-07-1979981879279615,300796
2013-07-1880081579480022,300800
2013-07-1780281880280815,400808
2013-07-1682483479981456,500814
2013-07-1282282978682456,900824
2013-07-1183984082182218,100822
2013-07-1084884882383823,700838
2013-07-0984084682484615,300846
2013-07-0883185182283024,300830
2013-07-0584185283084620,900846
2013-07-0484585384084817,300848
2013-07-0383585583185436,600854
2013-07-0281783181582822,400828
2013-07-0180580779180526,500805
2013-06-2877080976579030,300790
2013-06-2775078572678520,400785
2013-06-2680080074574626,400746
2013-06-2580880978280045,800800
2013-06-2482382379380225,700802
2013-06-2175579875279368,500793
2013-06-2077083075080090,600800
2013-06-1978078676478425,300784
2013-06-1875977775176438,300764
2013-06-1772675372674417,900744
2013-06-1473475072072127,600721
2013-06-13779779690709130,100709
2013-06-1278079576378421,400784
2013-06-1180580679179229,900792
2013-06-1076079072079044,800790
2013-06-0770973965669097,800690
2013-06-0679579575175420,900754
2013-06-0580080277180120,900801
2013-06-0475678075278042,400780
2013-06-0380080078078038,200780
2013-05-3181281579279542,000795
2013-05-3082282477681459,900814
2013-05-2982083982083019,500830
2013-05-2880583680582059,100820
2013-05-27858858792793128,600793
2013-05-2488289981987186,700871
2013-05-2393393386588296,000882
2013-05-2295095393094260,800942
2013-05-2195095393994723,400947
2013-05-2096896993794037,500940
2013-05-1795397092594037,800940
2013-05-1695595989092563,000925
2013-05-151,0101,018920963160,800963
2013-05-1496097992097284,900972
2013-05-1399599594796963,500969
2013-05-1099699697698142,200981
2013-05-091,0001,01799099141,900991
2013-05-081,0101,020982996100,200996
2013-05-071,0201,0221,0001,00080,9001,000
2013-05-021,0081,0159851,01188,6001,011
2013-05-011,0201,020976978114,400978
2013-04-301,0251,0291,0011,01873,6001,018
2013-04-261,0281,0299961,00788,2001,007
2013-04-251,0301,0309921,012134,6001,012
2013-04-241,0161,0259911,023136,2001,023
2013-04-231,0401,0489901,000337,1001,000
2013-04-229801,0189801,010393,6001,010
2013-04-19935976934960314,700960
2013-04-18875939875930174,500930
2013-04-1789090087187576,300875
2013-04-16855900848898102,300898
2013-04-15890898865870122,700870
2013-04-12902907880901218,000901
2013-04-11975997921921265,600921
2013-04-109481,0158979641,198,000964
2013-04-091,2501,2669509504,698,400950

分割・併合履歴 : なし