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
2016-12-3064364564164311,700643
2016-12-2964464764164210,400642
2016-12-2863765063764416,500644
2016-12-2765165163964041,500640
2016-12-2665365364865120,100651
2016-12-2265165465065314,600653
2016-12-2166066465165123,700651
2016-12-2065065665065420,500654
2016-12-1965065364164915,200649
2016-12-1665966065065023,500650
2016-12-1566066565765913,100659
2016-12-1467167465766426,500664
2016-12-136706726696719,600671
2016-12-1267568366967015,500670
2016-12-0966567066167017,200670
2016-12-0866266565766514,200665
2016-12-0765065865065519,900655
2016-12-0665165864665131,500651
2016-12-0566666663865139,900651
2016-12-0266767466166724,200667
2016-12-0167768466666931,500669
2016-11-3067367766767226,900672
2016-11-2967568166967924,500679
2016-11-2867968765668548,200685
2016-11-2568168867868077,400680
2016-11-2467068166668091,800680
2016-11-2264766064465663,400656
2016-11-2163564763564656,600646
2016-11-1862864062362854,100628
2016-11-1761862661862352,600623
2016-11-1661262160661532,000615
2016-11-1559962859961242,600612
2016-11-1458360058359443,600594
2016-11-1158758758058720,400587
2016-11-1058258758258419,200584
2016-11-0958258657557727,700577
2016-11-0858558758358615,700586
2016-11-0758258357257611,600576
2016-11-0458158557858523,300585
2016-11-0257758857058138,900581
2016-11-0157658456757739,900577
2016-10-3157157856456831,600568
2016-10-2856356756156720,100567
2016-10-2755856555556112,800561
2016-10-2655555954455712,900557
2016-10-2555155755155725,100557
2016-10-2454555054354918,100549
2016-10-2152854252854015,000540
2016-10-2053653952853522,500535
2016-10-1952553352553315,600533
2016-10-1752453352352711,600527
2016-10-135225225145229,000522
2016-10-125235235145177,600517
2016-10-115205225175226,300522
2016-10-0752252351552010,600520
2016-10-065175235175209,600520
2016-10-0552052451552312,200523
2016-10-0452753252052533,200525
2016-10-0350554550452750,500527
2016-09-3049451149450714,300507
2016-09-295145175105128,700512
2016-09-285165195105149,000514
2016-09-2750551950351912,300519
2016-09-2652052350651116,000511
2016-09-2351152351051735,100517
2016-09-2149950949950819,800508
2016-09-2049349949249514,500495
2016-09-164894894874894,600489
2016-09-1549549548048520,100485
2016-09-144924924904913,700491
2016-09-1349049448848914,100489
2016-09-1248449348348817,900488
2016-09-0948648848348315,700483
2016-09-0848448648048213,700482
2016-09-074764854764829,600482
2016-09-0647748147547710,200477
2016-09-054784814774797,600479
2016-09-024804834774778,800477
2016-09-014794834784806,700480
2016-08-314754804744796,500479
2016-08-3048848847547716,100477
2016-08-2948748747448516,100485
2016-08-2648948947348113,700481
2016-08-2548948948548710,500487
2016-08-2448848848448712,800487
2016-08-234864874834856,300485
2016-08-2248948948248514,700485
2016-08-194814864814846,100484
2016-08-1848248547848111,200481
2016-08-174804834794828,700482
2016-08-1647848547648311,000483
2016-08-1548548547548016,700480
2016-08-1248848848448510,500485
2016-08-1048449048448816,200488
2016-08-0948949548849415,400494
2016-08-0848849048648917,900489
2016-08-054864874844848,500484
2016-08-044754814734819,000481
2016-08-034864864774776,800477
2016-08-024844854824822,600482
2016-08-014884894814847,400484
2016-07-2948349048048812,100488
2016-07-284904904854887,000488
2016-07-274894904874898,400489
2016-07-264894894854875,700487
2016-07-254854884844889,600488
2016-07-224824864824869,800486
2016-07-2148448548248511,500485
2016-07-2048548548048412,100484
2016-07-1948348448048110,600481
2016-07-154824844794799,600479
2016-07-144844854814828,300482
2016-07-1348448548148411,700484
2016-07-1247848847648417,800484
2016-07-1147248047247814,700478
2016-07-0847747847047313,000473
2016-07-0747948047348012,400480
2016-07-0648048147747911,300479
2016-07-0548548547948211,400482
2016-07-0448548647648614,800486
2016-07-0148448547548513,900485
2016-06-304874904824888,500488
2016-06-2947848347748212,200482
2016-06-284744804714765,200476
2016-06-2749149146647422,900474
2016-06-2447647645845924,200459
2016-06-234684754624749,500474
2016-06-2247247446747412,800474
2016-06-214624724624726,400472
2016-06-204674694624674,500467
2016-06-174574604574604,800460
2016-06-164774774574577,400457
2016-06-1545747845746110,700461
2016-06-144564604554579,700457
2016-06-1346347545545616,200456
2016-06-1047247246546711,600467
2016-06-094724724664686,500468
2016-06-084714724684726,500472
2016-06-074684734684736,600473
2016-06-064664694624688,500468
2016-06-034654714634688,300468
2016-06-024684704654657,800465
2016-06-0147247246747012,200470
2016-05-314694714684696,600469
2016-05-3047147246746931,900469
2016-05-274704714664686,300468
2016-05-2647547546646710,600467
2016-05-2547547546346816,200468
2016-05-2445346545346318,500463
2016-05-2345645645145127,900451
2016-05-2045045345045316,400453
2016-05-1945846045045228,200452
2016-05-1847547645345746,900457
2016-05-1748148247347419,000474
2016-05-1648448748048110,200481
2016-05-1348448948348317,800483
2016-05-124904904844859,600485
2016-05-1151351448748738,800487
2016-05-1049850449350014,700500
2016-05-0949049548748914,400489
2016-05-0648749248548723,500487
2016-05-0249950048949520,500495
2016-04-2851351950250316,600503
2016-04-275175175115137,200513
2016-04-265185185085137,400513
2016-04-2552052151251618,500516
2016-04-2250451050250920,800509
2016-04-2150851850150419,100504
2016-04-2050550749650015,100500
2016-04-1951251448850411,500504
2016-04-1851151150450813,400508
2016-04-1550851350350816,600508
2016-04-1449750549550116,200501
2016-04-1349549548749110,100491
2016-04-1249249348848910,900489
2016-04-1149449648849110,300491
2016-04-0848949948449317,600493
2016-04-074904954864909,700490
2016-04-0648450048449343,300493
2016-04-0549049047248320,800483
2016-04-0448649348549222,800492
2016-04-0150450448448828,000488
2016-03-3152352350950924,200509
2016-03-3053053052152519,100525
2016-03-2952853451453294,600532
2016-03-28551554538546337,700546
2016-03-2555755855255432,500554
2016-03-2455655855155526,200555
2016-03-2355956155455822,300558
2016-03-2256156455056026,800560
2016-03-1855755754855318,400553
2016-03-1755856055155417,500554
2016-03-1656656855355524,700555
2016-03-1555956855956523,000565
2016-03-1455456055256028,600560
2016-03-1154255054154928,300549
2016-03-1054754854354714,000547
2016-03-0953354653054522,700545
2016-03-0854354553754225,400542
2016-03-0754955154254749,700547
2016-03-0452654852554853,700548
2016-03-0353353552853420,300534
2016-03-0252853552653334,800533
2016-03-0152652851752728,700527
2016-02-2952352851852346,800523
2016-02-2651651851251518,300515
2016-02-2550351549551343,500513
2016-02-2449150848550737,100507
2016-02-2350550549449922,700499
2016-02-2248050047750057,800500
2016-02-1948048046547520,200475
2016-02-1848548847848419,200484
2016-02-1746347645747323,000473
2016-02-1643446543245826,700458
2016-02-1543244241343432,600434
2016-02-1241842740240445,500404
2016-02-1046947043644248,400442
2016-02-0947547646746925,900469
2016-02-0847547747347523,800475
2016-02-0548648647347623,100476
2016-02-0448448748048426,200484
2016-02-0349549548849221,200492
2016-02-0250450449649928,300499
2016-02-0148850148250160,200501
2016-01-2948448847348160,000481
2016-01-2847148946748460,200484
2016-01-2747447946347376,400473
2016-01-26480485456464312,700464
2016-01-2542443842143222,600432
2016-01-2241041940641922,900419
2016-01-2141641640440434,300404
2016-01-2043143141741830,700418
2016-01-1943944943543525,100435
2016-01-1844544543644332,600443
2016-01-1545045944644639,700446
2016-01-1446947045345541,900455
2016-01-1347247847147521,200475
2016-01-1248548547147121,900471
2016-01-0848449448348527,400485
2016-01-0748549448549224,900492
2016-01-0650050548748750,000487
2016-01-0549651048950335,600503
2016-01-0448950748549522,900495

分割・併合履歴 : なし