1420 サンヨーホームズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	643	645	641	643	11,700	643
2016-12-29	644	647	641	642	10,400	642
2016-12-28	637	650	637	644	16,500	644
2016-12-27	651	651	639	640	41,500	640
2016-12-26	653	653	648	651	20,100	651
2016-12-22	651	654	650	653	14,600	653
2016-12-21	660	664	651	651	23,700	651
2016-12-20	650	656	650	654	20,500	654
2016-12-19	650	653	641	649	15,200	649
2016-12-16	659	660	650	650	23,500	650
2016-12-15	660	665	657	659	13,100	659
2016-12-14	671	674	657	664	26,500	664
2016-12-13	670	672	669	671	9,600	671
2016-12-12	675	683	669	670	15,500	670
2016-12-09	665	670	661	670	17,200	670
2016-12-08	662	665	657	665	14,200	665
2016-12-07	650	658	650	655	19,900	655
2016-12-06	651	658	646	651	31,500	651
2016-12-05	666	666	638	651	39,900	651
2016-12-02	667	674	661	667	24,200	667
2016-12-01	677	684	666	669	31,500	669
2016-11-30	673	677	667	672	26,900	672
2016-11-29	675	681	669	679	24,500	679
2016-11-28	679	687	656	685	48,200	685
2016-11-25	681	688	678	680	77,400	680
2016-11-24	670	681	666	680	91,800	680
2016-11-22	647	660	644	656	63,400	656
2016-11-21	635	647	635	646	56,600	646
2016-11-18	628	640	623	628	54,100	628
2016-11-17	618	626	618	623	52,600	623
2016-11-16	612	621	606	615	32,000	615
2016-11-15	599	628	599	612	42,600	612
2016-11-14	583	600	583	594	43,600	594
2016-11-11	587	587	580	587	20,400	587
2016-11-10	582	587	582	584	19,200	584
2016-11-09	582	586	575	577	27,700	577
2016-11-08	585	587	583	586	15,700	586
2016-11-07	582	583	572	576	11,600	576
2016-11-04	581	585	578	585	23,300	585
2016-11-02	577	588	570	581	38,900	581
2016-11-01	576	584	567	577	39,900	577
2016-10-31	571	578	564	568	31,600	568
2016-10-28	563	567	561	567	20,100	567
2016-10-27	558	565	555	561	12,800	561
2016-10-26	555	559	544	557	12,900	557
2016-10-25	551	557	551	557	25,100	557
2016-10-24	545	550	543	549	18,100	549
2016-10-21	528	542	528	540	15,000	540
2016-10-20	536	539	528	535	22,500	535
2016-10-19	525	533	525	533	15,600	533
2016-10-17	524	533	523	527	11,600	527
2016-10-13	522	522	514	522	9,000	522
2016-10-12	523	523	514	517	7,600	517
2016-10-11	520	522	517	522	6,300	522
2016-10-07	522	523	515	520	10,600	520
2016-10-06	517	523	517	520	9,600	520
2016-10-05	520	524	515	523	12,200	523
2016-10-04	527	532	520	525	33,200	525
2016-10-03	505	545	504	527	50,500	527
2016-09-30	494	511	494	507	14,300	507
2016-09-29	514	517	510	512	8,700	512
2016-09-28	516	519	510	514	9,000	514
2016-09-27	505	519	503	519	12,300	519
2016-09-26	520	523	506	511	16,000	511
2016-09-23	511	523	510	517	35,100	517
2016-09-21	499	509	499	508	19,800	508
2016-09-20	493	499	492	495	14,500	495
2016-09-16	489	489	487	489	4,600	489
2016-09-15	495	495	480	485	20,100	485
2016-09-14	492	492	490	491	3,700	491
2016-09-13	490	494	488	489	14,100	489
2016-09-12	484	493	483	488	17,900	488
2016-09-09	486	488	483	483	15,700	483
2016-09-08	484	486	480	482	13,700	482
2016-09-07	476	485	476	482	9,600	482
2016-09-06	477	481	475	477	10,200	477
2016-09-05	478	481	477	479	7,600	479
2016-09-02	480	483	477	477	8,800	477
2016-09-01	479	483	478	480	6,700	480
2016-08-31	475	480	474	479	6,500	479
2016-08-30	488	488	475	477	16,100	477
2016-08-29	487	487	474	485	16,100	485
2016-08-26	489	489	473	481	13,700	481
2016-08-25	489	489	485	487	10,500	487
2016-08-24	488	488	484	487	12,800	487
2016-08-23	486	487	483	485	6,300	485
2016-08-22	489	489	482	485	14,700	485
2016-08-19	481	486	481	484	6,100	484
2016-08-18	482	485	478	481	11,200	481
2016-08-17	480	483	479	482	8,700	482
2016-08-16	478	485	476	483	11,000	483
2016-08-15	485	485	475	480	16,700	480
2016-08-12	488	488	484	485	10,500	485
2016-08-10	484	490	484	488	16,200	488
2016-08-09	489	495	488	494	15,400	494
2016-08-08	488	490	486	489	17,900	489
2016-08-05	486	487	484	484	8,500	484
2016-08-04	475	481	473	481	9,000	481
2016-08-03	486	486	477	477	6,800	477
2016-08-02	484	485	482	482	2,600	482
2016-08-01	488	489	481	484	7,400	484
2016-07-29	483	490	480	488	12,100	488
2016-07-28	490	490	485	488	7,000	488
2016-07-27	489	490	487	489	8,400	489
2016-07-26	489	489	485	487	5,700	487
2016-07-25	485	488	484	488	9,600	488
2016-07-22	482	486	482	486	9,800	486
2016-07-21	484	485	482	485	11,500	485
2016-07-20	485	485	480	484	12,100	484
2016-07-19	483	484	480	481	10,600	481
2016-07-15	482	484	479	479	9,600	479
2016-07-14	484	485	481	482	8,300	482
2016-07-13	484	485	481	484	11,700	484
2016-07-12	478	488	476	484	17,800	484
2016-07-11	472	480	472	478	14,700	478
2016-07-08	477	478	470	473	13,000	473
2016-07-07	479	480	473	480	12,400	480
2016-07-06	480	481	477	479	11,300	479
2016-07-05	485	485	479	482	11,400	482
2016-07-04	485	486	476	486	14,800	486
2016-07-01	484	485	475	485	13,900	485
2016-06-30	487	490	482	488	8,500	488
2016-06-29	478	483	477	482	12,200	482
2016-06-28	474	480	471	476	5,200	476
2016-06-27	491	491	466	474	22,900	474
2016-06-24	476	476	458	459	24,200	459
2016-06-23	468	475	462	474	9,500	474
2016-06-22	472	474	467	474	12,800	474
2016-06-21	462	472	462	472	6,400	472
2016-06-20	467	469	462	467	4,500	467
2016-06-17	457	460	457	460	4,800	460
2016-06-16	477	477	457	457	7,400	457
2016-06-15	457	478	457	461	10,700	461
2016-06-14	456	460	455	457	9,700	457
2016-06-13	463	475	455	456	16,200	456
2016-06-10	472	472	465	467	11,600	467
2016-06-09	472	472	466	468	6,500	468
2016-06-08	471	472	468	472	6,500	472
2016-06-07	468	473	468	473	6,600	473
2016-06-06	466	469	462	468	8,500	468
2016-06-03	465	471	463	468	8,300	468
2016-06-02	468	470	465	465	7,800	465
2016-06-01	472	472	467	470	12,200	470
2016-05-31	469	471	468	469	6,600	469
2016-05-30	471	472	467	469	31,900	469
2016-05-27	470	471	466	468	6,300	468
2016-05-26	475	475	466	467	10,600	467
2016-05-25	475	475	463	468	16,200	468
2016-05-24	453	465	453	463	18,500	463
2016-05-23	456	456	451	451	27,900	451
2016-05-20	450	453	450	453	16,400	453
2016-05-19	458	460	450	452	28,200	452
2016-05-18	475	476	453	457	46,900	457
2016-05-17	481	482	473	474	19,000	474
2016-05-16	484	487	480	481	10,200	481
2016-05-13	484	489	483	483	17,800	483
2016-05-12	490	490	484	485	9,600	485
2016-05-11	513	514	487	487	38,800	487
2016-05-10	498	504	493	500	14,700	500
2016-05-09	490	495	487	489	14,400	489
2016-05-06	487	492	485	487	23,500	487
2016-05-02	499	500	489	495	20,500	495
2016-04-28	513	519	502	503	16,600	503
2016-04-27	517	517	511	513	7,200	513
2016-04-26	518	518	508	513	7,400	513
2016-04-25	520	521	512	516	18,500	516
2016-04-22	504	510	502	509	20,800	509
2016-04-21	508	518	501	504	19,100	504
2016-04-20	505	507	496	500	15,100	500
2016-04-19	512	514	488	504	11,500	504
2016-04-18	511	511	504	508	13,400	508
2016-04-15	508	513	503	508	16,600	508
2016-04-14	497	505	495	501	16,200	501
2016-04-13	495	495	487	491	10,100	491
2016-04-12	492	493	488	489	10,900	489
2016-04-11	494	496	488	491	10,300	491
2016-04-08	489	499	484	493	17,600	493
2016-04-07	490	495	486	490	9,700	490
2016-04-06	484	500	484	493	43,300	493
2016-04-05	490	490	472	483	20,800	483
2016-04-04	486	493	485	492	22,800	492
2016-04-01	504	504	484	488	28,000	488
2016-03-31	523	523	509	509	24,200	509
2016-03-30	530	530	521	525	19,100	525
2016-03-29	528	534	514	532	94,600	532
2016-03-28	551	554	538	546	337,700	546
2016-03-25	557	558	552	554	32,500	554
2016-03-24	556	558	551	555	26,200	555
2016-03-23	559	561	554	558	22,300	558
2016-03-22	561	564	550	560	26,800	560
2016-03-18	557	557	548	553	18,400	553
2016-03-17	558	560	551	554	17,500	554
2016-03-16	566	568	553	555	24,700	555
2016-03-15	559	568	559	565	23,000	565
2016-03-14	554	560	552	560	28,600	560
2016-03-11	542	550	541	549	28,300	549
2016-03-10	547	548	543	547	14,000	547
2016-03-09	533	546	530	545	22,700	545
2016-03-08	543	545	537	542	25,400	542
2016-03-07	549	551	542	547	49,700	547
2016-03-04	526	548	525	548	53,700	548
2016-03-03	533	535	528	534	20,300	534
2016-03-02	528	535	526	533	34,800	533
2016-03-01	526	528	517	527	28,700	527
2016-02-29	523	528	518	523	46,800	523
2016-02-26	516	518	512	515	18,300	515
2016-02-25	503	515	495	513	43,500	513
2016-02-24	491	508	485	507	37,100	507
2016-02-23	505	505	494	499	22,700	499
2016-02-22	480	500	477	500	57,800	500
2016-02-19	480	480	465	475	20,200	475
2016-02-18	485	488	478	484	19,200	484
2016-02-17	463	476	457	473	23,000	473
2016-02-16	434	465	432	458	26,700	458
2016-02-15	432	442	413	434	32,600	434
2016-02-12	418	427	402	404	45,500	404
2016-02-10	469	470	436	442	48,400	442
2016-02-09	475	476	467	469	25,900	469
2016-02-08	475	477	473	475	23,800	475
2016-02-05	486	486	473	476	23,100	476
2016-02-04	484	487	480	484	26,200	484
2016-02-03	495	495	488	492	21,200	492
2016-02-02	504	504	496	499	28,300	499
2016-02-01	488	501	482	501	60,200	501
2016-01-29	484	488	473	481	60,000	481
2016-01-28	471	489	467	484	60,200	484
2016-01-27	474	479	463	473	76,400	473
2016-01-26	480	485	456	464	312,700	464
2016-01-25	424	438	421	432	22,600	432
2016-01-22	410	419	406	419	22,900	419
2016-01-21	416	416	404	404	34,300	404
2016-01-20	431	431	417	418	30,700	418
2016-01-19	439	449	435	435	25,100	435
2016-01-18	445	445	436	443	32,600	443
2016-01-15	450	459	446	446	39,700	446
2016-01-14	469	470	453	455	41,900	455
2016-01-13	472	478	471	475	21,200	475
2016-01-12	485	485	471	471	21,900	471
2016-01-08	484	494	483	485	27,400	485
2016-01-07	485	494	485	492	24,900	492
2016-01-06	500	505	487	487	50,000	487
2016-01-05	496	510	489	503	35,600	503
2016-01-04	489	507	485	495	22,900	495

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31