1420 サンヨーホームズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 489 | 497 | 489 | 494 | 22,500 | 494 |
| 2015-12-29 | 488 | 496 | 483 | 496 | 23,100 | 496 |
| 2015-12-28 | 472 | 488 | 470 | 484 | 37,900 | 484 |
| 2015-12-25 | 478 | 478 | 474 | 474 | 94,400 | 474 |
| 2015-12-24 | 487 | 487 | 480 | 481 | 49,100 | 481 |
| 2015-12-22 | 488 | 488 | 483 | 484 | 33,700 | 484 |
| 2015-12-21 | 488 | 490 | 485 | 487 | 42,900 | 487 |
| 2015-12-18 | 493 | 498 | 490 | 492 | 27,200 | 492 |
| 2015-12-17 | 497 | 497 | 493 | 494 | 69,500 | 494 |
| 2015-12-16 | 494 | 495 | 489 | 492 | 50,000 | 492 |
| 2015-12-15 | 498 | 498 | 491 | 491 | 32,600 | 491 |
| 2015-12-14 | 503 | 503 | 495 | 497 | 61,700 | 497 |
| 2015-12-11 | 508 | 508 | 505 | 508 | 39,900 | 508 |
| 2015-12-10 | 504 | 506 | 501 | 501 | 29,800 | 501 |
| 2015-12-09 | 507 | 508 | 504 | 506 | 41,900 | 506 |
| 2015-12-08 | 509 | 510 | 507 | 509 | 81,600 | 509 |
| 2015-12-07 | 507 | 511 | 507 | 509 | 85,600 | 509 |
| 2015-12-04 | 509 | 509 | 506 | 507 | 17,800 | 507 |
| 2015-12-03 | 509 | 510 | 506 | 508 | 43,500 | 508 |
| 2015-12-02 | 512 | 512 | 508 | 508 | 26,600 | 508 |
| 2015-12-01 | 511 | 512 | 508 | 511 | 36,900 | 511 |
| 2015-11-30 | 510 | 511 | 507 | 508 | 30,600 | 508 |
| 2015-11-27 | 510 | 512 | 509 | 510 | 38,100 | 510 |
| 2015-11-26 | 510 | 512 | 509 | 510 | 40,500 | 510 |
| 2015-11-25 | 516 | 516 | 510 | 512 | 44,900 | 512 |
| 2015-11-24 | 514 | 516 | 513 | 515 | 43,200 | 515 |
| 2015-11-20 | 520 | 520 | 514 | 516 | 19,700 | 516 |
| 2015-11-19 | 522 | 522 | 516 | 517 | 18,700 | 517 |
| 2015-11-18 | 525 | 525 | 515 | 516 | 23,800 | 516 |
| 2015-11-17 | 521 | 523 | 517 | 521 | 27,600 | 521 |
| 2015-11-16 | 517 | 519 | 511 | 515 | 22,000 | 515 |
| 2015-11-13 | 520 | 524 | 519 | 522 | 18,700 | 522 |
| 2015-11-12 | 518 | 526 | 518 | 520 | 32,500 | 520 |
| 2015-11-11 | 518 | 525 | 518 | 518 | 25,400 | 518 |
| 2015-11-10 | 520 | 526 | 515 | 520 | 52,800 | 520 |
| 2015-11-09 | 542 | 543 | 516 | 525 | 89,400 | 525 |
| 2015-11-06 | 558 | 563 | 558 | 560 | 8,800 | 560 |
| 2015-11-05 | 562 | 565 | 556 | 558 | 10,800 | 558 |
| 2015-11-04 | 558 | 559 | 554 | 558 | 24,000 | 558 |
| 2015-11-02 | 564 | 564 | 555 | 558 | 14,100 | 558 |
| 2015-10-30 | 574 | 574 | 559 | 562 | 32,700 | 562 |
| 2015-10-29 | 556 | 575 | 552 | 564 | 34,900 | 564 |
| 2015-10-28 | 556 | 562 | 555 | 555 | 12,900 | 555 |
| 2015-10-27 | 562 | 563 | 558 | 560 | 8,400 | 560 |
| 2015-10-26 | 574 | 574 | 558 | 562 | 12,000 | 562 |
| 2015-10-23 | 560 | 564 | 555 | 563 | 17,800 | 563 |
| 2015-10-22 | 565 | 565 | 557 | 558 | 9,200 | 558 |
| 2015-10-21 | 563 | 567 | 558 | 563 | 13,000 | 563 |
| 2015-10-20 | 566 | 567 | 557 | 560 | 16,600 | 560 |
| 2015-10-19 | 570 | 574 | 565 | 566 | 17,400 | 566 |
| 2015-10-16 | 571 | 580 | 568 | 575 | 10,200 | 575 |
| 2015-10-15 | 564 | 577 | 564 | 569 | 12,800 | 569 |
| 2015-10-14 | 562 | 567 | 561 | 562 | 11,000 | 562 |
| 2015-10-13 | 569 | 569 | 563 | 566 | 11,900 | 566 |
| 2015-10-09 | 560 | 575 | 560 | 568 | 16,800 | 568 |
| 2015-10-08 | 569 | 569 | 558 | 562 | 13,200 | 562 |
| 2015-10-07 | 562 | 565 | 557 | 560 | 13,400 | 560 |
| 2015-10-06 | 567 | 567 | 560 | 562 | 4,400 | 562 |
| 2015-10-05 | 563 | 563 | 556 | 557 | 8,600 | 557 |
| 2015-10-02 | 556 | 561 | 556 | 560 | 5,100 | 560 |
| 2015-10-01 | 556 | 568 | 553 | 562 | 17,500 | 562 |
| 2015-09-30 | 557 | 564 | 554 | 564 | 5,100 | 564 |
| 2015-09-29 | 571 | 571 | 552 | 552 | 14,300 | 552 |
| 2015-09-28 | 562 | 565 | 558 | 563 | 6,600 | 563 |
| 2015-09-25 | 566 | 580 | 554 | 571 | 27,400 | 571 |
| 2015-09-24 | 551 | 558 | 548 | 549 | 13,800 | 549 |
| 2015-09-18 | 565 | 565 | 554 | 557 | 10,700 | 557 |
| 2015-09-17 | 557 | 563 | 555 | 561 | 20,600 | 561 |
| 2015-09-16 | 563 | 565 | 557 | 561 | 11,900 | 561 |
| 2015-09-15 | 561 | 571 | 560 | 561 | 10,800 | 561 |
| 2015-09-14 | 562 | 567 | 561 | 563 | 12,700 | 563 |
| 2015-09-11 | 557 | 564 | 557 | 561 | 15,800 | 561 |
| 2015-09-10 | 559 | 560 | 552 | 557 | 11,400 | 557 |
| 2015-09-09 | 552 | 562 | 548 | 562 | 16,800 | 562 |
| 2015-09-08 | 548 | 553 | 547 | 547 | 14,800 | 547 |
| 2015-09-07 | 550 | 555 | 546 | 549 | 12,400 | 549 |
| 2015-09-04 | 564 | 567 | 551 | 554 | 16,600 | 554 |
| 2015-09-03 | 563 | 568 | 563 | 564 | 9,900 | 564 |
| 2015-09-02 | 569 | 574 | 556 | 559 | 17,800 | 559 |
| 2015-09-01 | 571 | 583 | 571 | 575 | 25,800 | 575 |
| 2015-08-31 | 573 | 581 | 571 | 579 | 16,700 | 579 |
| 2015-08-28 | 566 | 581 | 565 | 578 | 19,800 | 578 |
| 2015-08-27 | 574 | 579 | 571 | 571 | 10,100 | 571 |
| 2015-08-26 | 560 | 564 | 553 | 563 | 20,300 | 563 |
| 2015-08-25 | 550 | 586 | 533 | 549 | 41,500 | 549 |
| 2015-08-24 | 589 | 589 | 562 | 567 | 58,800 | 567 |
| 2015-08-21 | 601 | 603 | 596 | 596 | 29,900 | 596 |
| 2015-08-20 | 606 | 609 | 602 | 602 | 6,300 | 602 |
| 2015-08-19 | 606 | 610 | 605 | 605 | 6,200 | 605 |
| 2015-08-18 | 610 | 610 | 603 | 606 | 7,700 | 606 |
| 2015-08-17 | 605 | 616 | 604 | 610 | 34,400 | 610 |
| 2015-08-14 | 602 | 605 | 602 | 605 | 16,400 | 605 |
| 2015-08-13 | 605 | 606 | 602 | 605 | 18,700 | 605 |
| 2015-08-12 | 606 | 608 | 601 | 605 | 33,100 | 605 |
| 2015-08-11 | 615 | 617 | 605 | 612 | 59,800 | 612 |
| 2015-08-10 | 648 | 648 | 621 | 635 | 38,700 | 635 |
| 2015-08-07 | 624 | 640 | 621 | 631 | 25,600 | 631 |
| 2015-08-06 | 627 | 632 | 626 | 627 | 7,900 | 627 |
| 2015-08-05 | 629 | 633 | 626 | 628 | 17,600 | 628 |
| 2015-08-04 | 629 | 629 | 624 | 627 | 6,500 | 627 |
| 2015-08-03 | 631 | 631 | 623 | 629 | 9,900 | 629 |
| 2015-07-31 | 625 | 630 | 624 | 629 | 11,500 | 629 |
| 2015-07-30 | 626 | 631 | 626 | 627 | 9,500 | 627 |
| 2015-07-29 | 627 | 629 | 623 | 625 | 8,900 | 625 |
| 2015-07-28 | 631 | 631 | 625 | 626 | 9,200 | 626 |
| 2015-07-27 | 640 | 640 | 631 | 631 | 13,700 | 631 |
| 2015-07-24 | 632 | 636 | 628 | 634 | 12,400 | 634 |
| 2015-07-23 | 630 | 636 | 630 | 634 | 9,000 | 634 |
| 2015-07-22 | 632 | 636 | 624 | 627 | 8,800 | 627 |
| 2015-07-21 | 639 | 642 | 630 | 634 | 13,300 | 634 |
| 2015-07-17 | 630 | 637 | 622 | 630 | 14,000 | 630 |
| 2015-07-16 | 627 | 636 | 627 | 632 | 18,400 | 632 |
| 2015-07-15 | 633 | 636 | 626 | 629 | 16,400 | 629 |
| 2015-07-14 | 626 | 631 | 626 | 627 | 11,400 | 627 |
| 2015-07-13 | 620 | 621 | 614 | 620 | 10,400 | 620 |
| 2015-07-10 | 610 | 622 | 610 | 613 | 15,000 | 613 |
| 2015-07-09 | 611 | 611 | 598 | 608 | 35,700 | 608 |
| 2015-07-08 | 629 | 633 | 619 | 620 | 43,600 | 620 |
| 2015-07-07 | 627 | 638 | 627 | 631 | 16,800 | 631 |
| 2015-07-06 | 629 | 635 | 623 | 625 | 26,300 | 625 |
| 2015-07-03 | 632 | 637 | 628 | 631 | 67,000 | 631 |
| 2015-07-02 | 644 | 645 | 642 | 642 | 14,300 | 642 |
| 2015-07-01 | 638 | 645 | 630 | 641 | 39,500 | 641 |
| 2015-06-30 | 636 | 645 | 636 | 642 | 16,800 | 642 |
| 2015-06-29 | 631 | 640 | 631 | 636 | 19,500 | 636 |
| 2015-06-26 | 651 | 652 | 638 | 642 | 20,600 | 642 |
| 2015-06-25 | 664 | 667 | 652 | 652 | 20,100 | 652 |
| 2015-06-24 | 658 | 674 | 658 | 660 | 28,400 | 660 |
| 2015-06-23 | 641 | 665 | 641 | 659 | 41,300 | 659 |
| 2015-06-22 | 634 | 649 | 634 | 644 | 19,300 | 644 |
| 2015-06-19 | 632 | 644 | 632 | 636 | 23,500 | 636 |
| 2015-06-18 | 637 | 640 | 632 | 634 | 15,800 | 634 |
| 2015-06-17 | 642 | 649 | 636 | 636 | 14,900 | 636 |
| 2015-06-16 | 649 | 649 | 634 | 642 | 7,800 | 642 |
| 2015-06-15 | 640 | 649 | 635 | 643 | 14,200 | 643 |
| 2015-06-12 | 638 | 652 | 636 | 640 | 18,900 | 640 |
| 2015-06-11 | 635 | 654 | 635 | 638 | 28,000 | 638 |
| 2015-06-10 | 628 | 646 | 628 | 633 | 21,500 | 633 |
| 2015-06-09 | 652 | 655 | 631 | 632 | 36,100 | 632 |
| 2015-06-08 | 652 | 655 | 650 | 651 | 19,400 | 651 |
| 2015-06-05 | 653 | 660 | 653 | 656 | 19,800 | 656 |
| 2015-06-04 | 663 | 667 | 657 | 658 | 19,600 | 658 |
| 2015-06-03 | 672 | 672 | 664 | 665 | 25,300 | 665 |
| 2015-06-02 | 675 | 675 | 660 | 668 | 62,600 | 668 |
| 2015-06-01 | 638 | 691 | 630 | 671 | 73,400 | 671 |
| 2015-05-29 | 632 | 632 | 627 | 629 | 13,600 | 629 |
| 2015-05-28 | 622 | 632 | 622 | 632 | 33,300 | 632 |
| 2015-05-27 | 628 | 628 | 621 | 623 | 20,800 | 623 |
| 2015-05-26 | 626 | 629 | 625 | 625 | 13,400 | 625 |
| 2015-05-25 | 633 | 633 | 623 | 623 | 13,900 | 623 |
| 2015-05-22 | 620 | 625 | 620 | 623 | 6,300 | 623 |
| 2015-05-21 | 625 | 628 | 620 | 620 | 21,800 | 620 |
| 2015-05-20 | 622 | 625 | 619 | 620 | 11,600 | 620 |
| 2015-05-19 | 621 | 624 | 619 | 619 | 15,300 | 619 |
| 2015-05-18 | 620 | 623 | 619 | 619 | 23,700 | 619 |
| 2015-05-15 | 622 | 626 | 615 | 617 | 35,200 | 617 |
| 2015-05-14 | 630 | 632 | 621 | 622 | 26,600 | 622 |
| 2015-05-13 | 630 | 635 | 629 | 630 | 21,800 | 630 |
| 2015-05-12 | 630 | 631 | 626 | 629 | 23,300 | 629 |
| 2015-05-11 | 630 | 631 | 625 | 627 | 35,800 | 627 |
| 2015-05-08 | 637 | 639 | 636 | 637 | 17,500 | 637 |
| 2015-05-07 | 624 | 638 | 621 | 635 | 59,300 | 635 |
| 2015-05-01 | 668 | 671 | 665 | 668 | 14,800 | 668 |
| 2015-04-30 | 675 | 677 | 670 | 672 | 14,100 | 672 |
| 2015-04-28 | 671 | 679 | 670 | 673 | 45,100 | 673 |
| 2015-04-27 | 679 | 679 | 670 | 671 | 7,500 | 671 |
| 2015-04-24 | 669 | 673 | 669 | 671 | 5,300 | 671 |
| 2015-04-23 | 675 | 675 | 663 | 668 | 7,600 | 668 |
| 2015-04-22 | 668 | 670 | 663 | 669 | 10,100 | 669 |
| 2015-04-21 | 674 | 674 | 663 | 667 | 7,700 | 667 |
| 2015-04-20 | 670 | 676 | 662 | 664 | 17,500 | 664 |
| 2015-04-17 | 682 | 683 | 671 | 676 | 19,100 | 676 |
| 2015-04-16 | 680 | 687 | 678 | 681 | 14,600 | 681 |
| 2015-04-15 | 691 | 692 | 674 | 688 | 22,500 | 688 |
| 2015-04-14 | 697 | 697 | 690 | 694 | 16,100 | 694 |
| 2015-04-13 | 696 | 705 | 690 | 690 | 27,000 | 690 |
| 2015-04-10 | 676 | 706 | 676 | 695 | 60,900 | 695 |
| 2015-04-09 | 668 | 681 | 659 | 681 | 61,600 | 681 |
| 2015-04-08 | 665 | 667 | 658 | 665 | 21,600 | 665 |
| 2015-04-07 | 657 | 663 | 653 | 662 | 16,600 | 662 |
| 2015-04-06 | 657 | 666 | 657 | 657 | 12,800 | 657 |
| 2015-04-03 | 660 | 660 | 653 | 657 | 15,100 | 657 |
| 2015-04-02 | 654 | 658 | 646 | 657 | 13,400 | 657 |
| 2015-04-01 | 642 | 651 | 642 | 647 | 19,600 | 647 |
| 2015-03-31 | 651 | 661 | 649 | 649 | 19,500 | 649 |
| 2015-03-30 | 652 | 652 | 643 | 652 | 12,900 | 652 |
| 2015-03-27 | 646 | 654 | 645 | 648 | 22,300 | 648 |
| 2015-03-26 | 668 | 671 | 658 | 662 | 51,800 | 662 |
| 2015-03-25 | 672 | 676 | 664 | 674 | 38,200 | 674 |
| 2015-03-24 | 676 | 676 | 663 | 672 | 31,000 | 672 |
| 2015-03-23 | 676 | 683 | 675 | 676 | 32,100 | 676 |
| 2015-03-20 | 673 | 674 | 667 | 674 | 15,800 | 674 |
| 2015-03-19 | 668 | 671 | 658 | 668 | 16,900 | 668 |
| 2015-03-18 | 669 | 669 | 662 | 666 | 14,800 | 666 |
| 2015-03-17 | 668 | 673 | 668 | 669 | 22,300 | 669 |
| 2015-03-16 | 667 | 669 | 663 | 668 | 26,000 | 668 |
| 2015-03-13 | 659 | 665 | 658 | 659 | 30,200 | 659 |
| 2015-03-12 | 654 | 666 | 651 | 659 | 33,600 | 659 |
| 2015-03-11 | 644 | 650 | 637 | 647 | 26,300 | 647 |
| 2015-03-10 | 656 | 660 | 641 | 646 | 48,500 | 646 |
| 2015-03-09 | 665 | 670 | 650 | 656 | 44,200 | 656 |
| 2015-03-06 | 668 | 670 | 659 | 670 | 20,400 | 670 |
| 2015-03-05 | 670 | 671 | 662 | 666 | 13,000 | 666 |
| 2015-03-04 | 669 | 674 | 659 | 673 | 18,800 | 673 |
| 2015-03-03 | 674 | 683 | 650 | 680 | 44,500 | 680 |
| 2015-03-02 | 670 | 671 | 665 | 671 | 16,100 | 671 |
| 2015-02-27 | 667 | 668 | 663 | 665 | 19,500 | 665 |
| 2015-02-26 | 666 | 668 | 663 | 667 | 15,500 | 667 |
| 2015-02-25 | 659 | 665 | 654 | 664 | 23,700 | 664 |
| 2015-02-24 | 658 | 658 | 640 | 656 | 24,600 | 656 |
| 2015-02-23 | 657 | 659 | 654 | 658 | 24,300 | 658 |
| 2015-02-20 | 644 | 651 | 639 | 651 | 43,000 | 651 |
| 2015-02-19 | 634 | 644 | 632 | 643 | 63,700 | 643 |
| 2015-02-18 | 630 | 634 | 628 | 629 | 17,900 | 629 |
| 2015-02-17 | 624 | 628 | 622 | 623 | 16,800 | 623 |
| 2015-02-16 | 621 | 627 | 621 | 624 | 15,400 | 624 |
| 2015-02-13 | 620 | 627 | 620 | 624 | 24,100 | 624 |
| 2015-02-12 | 615 | 628 | 615 | 620 | 38,500 | 620 |
| 2015-02-10 | 633 | 634 | 631 | 633 | 8,800 | 633 |
| 2015-02-09 | 637 | 638 | 630 | 635 | 3,500 | 635 |
| 2015-02-06 | 636 | 639 | 636 | 638 | 2,700 | 638 |
| 2015-02-05 | 637 | 637 | 630 | 636 | 5,800 | 636 |
| 2015-02-04 | 625 | 641 | 625 | 638 | 16,500 | 638 |
| 2015-02-03 | 632 | 632 | 626 | 627 | 6,000 | 627 |
| 2015-02-02 | 634 | 636 | 628 | 630 | 7,900 | 630 |
| 2015-01-30 | 636 | 640 | 634 | 637 | 8,500 | 637 |
| 2015-01-29 | 640 | 640 | 634 | 636 | 8,900 | 636 |
| 2015-01-28 | 626 | 639 | 626 | 639 | 7,200 | 639 |
| 2015-01-27 | 643 | 643 | 620 | 636 | 18,600 | 636 |
| 2015-01-26 | 645 | 645 | 638 | 640 | 12,900 | 640 |
| 2015-01-23 | 632 | 640 | 631 | 632 | 4,800 | 632 |
| 2015-01-22 | 637 | 638 | 630 | 631 | 6,900 | 631 |
| 2015-01-21 | 630 | 640 | 626 | 634 | 11,000 | 634 |
| 2015-01-20 | 633 | 641 | 631 | 639 | 15,000 | 639 |
| 2015-01-19 | 630 | 637 | 620 | 634 | 21,900 | 634 |
| 2015-01-16 | 625 | 628 | 620 | 620 | 16,200 | 620 |
| 2015-01-15 | 624 | 632 | 623 | 625 | 9,700 | 625 |
| 2015-01-14 | 620 | 626 | 620 | 622 | 6,100 | 622 |
| 2015-01-13 | 623 | 626 | 615 | 620 | 16,100 | 620 |
| 2015-01-09 | 623 | 629 | 623 | 626 | 8,900 | 626 |
| 2015-01-08 | 624 | 632 | 620 | 629 | 16,200 | 629 |
| 2015-01-07 | 620 | 628 | 618 | 624 | 13,000 | 624 |
| 2015-01-06 | 632 | 632 | 620 | 622 | 21,700 | 622 |
| 2015-01-05 | 643 | 643 | 632 | 632 | 21,000 | 632 |
分割・併合履歴 ： なし
