1420 サンヨーホームズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	731	735	731	735	3,600	735
2021-12-29	724	730	724	730	6,800	730
2021-12-28	722	725	721	725	7,500	725
2021-12-27	717	718	715	717	8,100	717
2021-12-24	719	720	713	717	6,100	717
2021-12-23	720	722	712	718	7,200	718
2021-12-22	725	725	719	721	5,100	721
2021-12-21	727	728	721	725	4,300	725
2021-12-20	726	727	726	727	1,400	727
2021-12-17	721	729	719	729	4,400	729
2021-12-16	724	727	720	724	2,100	724
2021-12-15	720	725	720	724	2,100	724
2021-12-14	725	727	720	720	5,100	720
2021-12-13	729	729	724	725	3,200	725
2021-12-10	740	745	737	739	5,500	739
2021-12-09	732	739	731	739	4,300	739
2021-12-08	725	731	725	730	4,200	730
2021-12-07	714	725	714	725	4,600	725
2021-12-06	712	715	711	714	3,800	714
2021-12-03	715	716	711	713	2,300	713
2021-12-02	712	715	710	710	3,400	710
2021-12-01	713	717	711	712	3,800	712
2021-11-30	722	722	710	713	3,300	713
2021-11-29	720	720	711	712	7,700	712
2021-11-26	731	733	725	725	4,100	725
2021-11-25	740	740	729	733	4,900	733
2021-11-24	729	733	728	730	2,900	730
2021-11-22	726	729	725	729	2,100	729
2021-11-19	731	731	725	728	2,800	728
2021-11-18	730	730	723	727	4,300	727
2021-11-17	729	734	728	728	2,400	728
2021-11-16	733	733	729	729	900	729
2021-11-15	731	733	727	730	4,200	730
2021-11-12	727	735	727	730	5,400	730
2021-11-11	728	732	727	730	2,200	730
2021-11-10	727	731	727	728	1,600	728
2021-11-09	735	735	727	727	3,200	727
2021-11-08	726	735	713	729	17,600	729
2021-11-05	735	746	733	733	10,700	733
2021-11-04	735	735	728	734	3,500	734
2021-11-02	730	730	728	730	2,500	730
2021-11-01	728	729	724	728	3,400	728
2021-10-29	727	727	722	723	4,700	723
2021-10-28	730	732	727	727	3,200	727
2021-10-27	728	733	728	730	2,200	730
2021-10-26	726	729	726	728	2,000	728
2021-10-25	734	734	725	726	4,200	726
2021-10-22	726	733	726	726	5,900	726
2021-10-21	731	731	727	729	4,000	729
2021-10-20	735	787	728	729	77,800	729
2021-10-19	731	734	731	732	2,500	732
2021-10-18	735	735	731	731	2,200	731
2021-10-15	723	737	723	729	5,600	729
2021-10-14	725	734	722	722	3,700	722
2021-10-13	727	729	723	725	3,900	725
2021-10-12	727	727	721	727	4,100	727
2021-10-11	728	732	722	727	10,400	727
2021-10-08	723	726	722	723	3,100	723
2021-10-07	722	725	722	722	3,100	722
2021-10-06	726	726	722	722	2,200	722
2021-10-05	730	735	721	722	7,200	722
2021-10-04	741	741	732	732	2,900	732
2021-10-01	732	739	732	732	3,800	732
2021-09-30	734	742	734	738	2,600	738
2021-09-29	729	738	723	734	6,600	734
2021-09-28	741	741	738	741	6,400	741
2021-09-27	746	746	739	742	8,700	742
2021-09-24	743	745	740	744	7,200	744
2021-09-22	745	745	740	742	4,600	742
2021-09-21	743	745	740	742	7,600	742
2021-09-17	741	744	737	744	7,100	744
2021-09-16	735	741	728	741	18,200	741
2021-09-15	735	735	732	735	4,100	735
2021-09-14	731	736	728	736	7,600	736
2021-09-13	726	730	725	730	7,700	730
2021-09-10	722	728	722	728	7,700	728
2021-09-09	726	726	723	725	5,200	725
2021-09-08	725	725	721	725	4,600	725
2021-09-07	724	725	720	725	10,400	725
2021-09-06	718	723	717	720	6,900	720
2021-09-03	721	721	715	715	12,500	715
2021-09-02	719	721	717	720	6,500	720
2021-09-01	719	720	718	719	2,500	719
2021-08-31	718	719	716	717	2,000	717
2021-08-30	715	719	714	719	2,400	719
2021-08-27	717	717	713	715	1,500	715
2021-08-26	715	717	714	717	2,100	717
2021-08-25	720	720	715	715	5,000	715
2021-08-24	711	717	711	717	4,600	717
2021-08-23	705	717	705	714	8,300	714
2021-08-20	714	718	708	708	9,800	708
2021-08-19	719	719	716	716	1,300	716
2021-08-18	721	721	716	718	3,600	718
2021-08-17	720	721	719	719	2,200	719
2021-08-16	722	723	720	720	4,100	720
2021-08-13	721	724	721	721	2,000	721
2021-08-12	725	726	720	722	3,400	722
2021-08-11	721	724	721	723	2,200	723
2021-08-10	728	728	720	720	3,600	720
2021-08-06	725	726	720	721	3,700	721
2021-08-05	721	725	721	721	4,100	721
2021-08-04	731	735	725	725	5,700	725
2021-08-03	737	737	731	731	3,100	731
2021-08-02	734	740	728	737	17,400	737
2021-07-30	738	746	730	746	12,200	746
2021-07-29	730	734	728	730	1,900	730
2021-07-28	733	734	730	730	2,400	730
2021-07-27	730	731	729	731	4,200	731
2021-07-26	730	731	727	728	5,700	728
2021-07-21	728	729	721	725	3,600	725
2021-07-20	721	723	721	722	2,400	722
2021-07-19	726	726	721	721	4,700	721
2021-07-16	727	729	725	726	3,300	726
2021-07-15	729	729	724	724	2,400	724
2021-07-14	724	727	724	724	6,900	724
2021-07-13	721	725	721	721	5,100	721
2021-07-12	728	730	721	721	7,000	721
2021-07-09	718	729	718	721	9,400	721
2021-07-08	744	744	725	725	12,800	725
2021-07-07	740	743	740	741	3,300	741
2021-07-06	741	746	740	741	2,600	741
2021-07-05	740	747	740	746	9,300	746
2021-07-02	741	741	736	736	3,300	736
2021-07-01	740	742	737	737	5,300	737
2021-06-30	741	742	739	740	1,800	740
2021-06-29	741	742	736	740	5,400	740
2021-06-28	735	746	732	741	16,000	741
2021-06-25	734	734	727	732	8,900	732
2021-06-24	730	730	725	728	5,200	728
2021-06-23	730	730	726	728	2,800	728
2021-06-22	723	730	719	730	4,200	730
2021-06-21	728	728	712	715	11,400	715
2021-06-18	732	733	726	731	5,800	731
2021-06-17	735	735	732	732	2,000	732
2021-06-16	736	741	733	734	13,100	734
2021-06-15	735	736	732	736	9,000	736
2021-06-14	729	735	729	734	4,000	734
2021-06-11	729	729	725	726	6,900	726
2021-06-10	735	735	729	730	5,200	730
2021-06-09	737	738	726	731	5,400	731
2021-06-08	721	736	720	735	13,500	735
2021-06-07	716	719	715	719	12,800	719
2021-06-04	715	716	713	715	4,900	715
2021-06-03	716	716	711	715	8,800	715
2021-06-02	716	716	711	716	7,000	716
2021-06-01	715	716	712	714	9,700	714
2021-05-31	714	716	710	715	7,700	715
2021-05-28	707	710	707	710	5,700	710
2021-05-27	710	710	707	708	7,700	708
2021-05-26	715	715	711	714	4,300	714
2021-05-25	717	717	713	716	15,600	716
2021-05-24	715	718	706	715	154,100	715
2021-05-21	711	712	704	707	71,100	707
2021-05-20	711	717	711	711	30,300	711
2021-05-19	711	718	710	714	30,800	714
2021-05-18	752	760	706	714	136,500	714
2021-05-17	753	758	752	752	6,400	752
2021-05-14	726	760	726	753	14,500	753
2021-05-13	720	731	719	724	3,400	724
2021-05-12	743	743	715	724	9,500	724
2021-05-11	766	766	742	742	10,600	742
2021-05-10	763	768	763	766	4,700	766
2021-05-07	751	770	750	763	10,800	763
2021-05-06	718	751	718	751	15,600	751
2021-04-30	718	719	714	715	9,800	715
2021-04-28	726	731	717	717	10,100	717
2021-04-27	730	732	727	727	4,900	727
2021-04-26	735	736	726	733	11,000	733
2021-04-23	738	738	733	736	4,800	736
2021-04-22	736	744	736	737	5,100	737
2021-04-21	760	760	733	733	13,000	733
2021-04-20	770	771	761	761	6,200	761
2021-04-19	770	774	763	772	8,300	772
2021-04-16	772	772	762	770	5,100	770
2021-04-15	775	775	765	766	4,500	766
2021-04-14	778	778	767	773	5,300	773
2021-04-13	779	780	775	775	6,800	775
2021-04-12	767	781	767	779	13,400	779
2021-04-09	750	767	742	767	24,500	767
2021-04-08	771	771	742	743	25,700	743
2021-04-07	773	775	771	771	8,000	771
2021-04-06	782	784	773	773	11,600	773
2021-04-05	784	784	775	780	18,300	780
2021-04-02	785	791	785	785	11,900	785
2021-04-01	781	786	781	785	18,600	785
2021-03-31	781	792	780	785	25,000	785
2021-03-30	781	794	780	792	78,100	792
2021-03-29	819	829	816	821	125,200	821
2021-03-26	821	824	818	819	40,500	819
2021-03-25	832	832	821	821	27,700	821
2021-03-24	840	840	823	831	30,300	831
2021-03-23	843	844	840	841	16,800	841
2021-03-22	842	849	841	845	32,200	845
2021-03-19	842	844	836	844	39,500	844
2021-03-18	844	849	843	844	13,400	844
2021-03-17	843	843	840	840	11,500	840
2021-03-16	841	842	839	840	9,600	840
2021-03-15	831	841	831	840	22,800	840
2021-03-12	832	833	825	830	13,500	830
2021-03-11	832	833	826	831	12,600	831
2021-03-10	830	831	825	826	12,000	826
2021-03-09	825	830	824	830	9,500	830
2021-03-08	822	825	820	825	14,700	825
2021-03-05	816	819	810	819	11,600	819
2021-03-04	816	822	811	811	15,800	811
2021-03-03	816	816	810	814	16,400	814
2021-03-02	814	814	811	812	9,400	812
2021-03-01	821	822	807	812	24,900	812
2021-02-26	830	830	819	821	15,000	821
2021-02-25	820	827	819	826	10,800	826
2021-02-24	823	823	818	821	4,500	821
2021-02-22	816	824	815	818	9,200	818
2021-02-19	818	823	816	820	8,900	820
2021-02-18	820	822	819	819	7,700	819
2021-02-17	812	825	812	817	16,500	817
2021-02-16	834	840	810	811	25,100	811
2021-02-15	841	844	832	833	24,400	833
2021-02-12	849	849	839	843	17,500	843
2021-02-10	824	842	823	838	6,900	838
2021-02-09	841	841	817	825	24,800	825
2021-02-08	879	879	841	841	57,700	841
2021-02-05	862	891	862	885	31,800	885
2021-02-04	857	865	857	862	11,100	862
2021-02-03	852	862	852	860	9,800	860
2021-02-02	850	852	846	852	9,600	852
2021-02-01	859	863	850	852	14,000	852
2021-01-29	868	870	860	866	18,700	866
2021-01-28	858	867	844	867	63,900	867
2021-01-27	861	865	850	861	16,400	861
2021-01-26	855	865	854	865	25,800	865
2021-01-25	841	865	841	864	39,200	864
2021-01-22	849	849	826	835	33,900	835
2021-01-21	826	860	820	850	71,100	850
2021-01-20	798	820	792	820	12,900	820
2021-01-19	790	801	790	801	7,400	801
2021-01-18	797	800	790	798	10,400	798
2021-01-15	804	805	797	797	10,400	797
2021-01-14	801	815	801	805	9,900	805
2021-01-13	808	816	804	807	15,600	807
2021-01-12	764	821	761	821	62,700	821
2021-01-08	732	762	732	749	14,500	749
2021-01-07	759	764	735	736	13,000	736
2021-01-06	737	744	734	744	6,600	744
2021-01-05	735	741	735	737	3,600	737
2021-01-04	739	742	727	738	10,800	738

分割・併合履歴：なし