1420 サンヨーホームズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	707	709	704	704	2,300	704
2022-12-29	708	709	706	707	4,200	707
2022-12-28	707	708	704	708	3,300	708
2022-12-27	709	709	703	706	4,100	706
2022-12-26	709	709	701	705	4,900	705
2022-12-23	701	703	700	703	3,700	703
2022-12-22	701	702	699	702	4,600	702
2022-12-21	707	707	700	700	4,600	700
2022-12-20	705	708	700	707	11,700	707
2022-12-19	707	708	705	705	2,800	705
2022-12-16	707	708	705	705	2,600	705
2022-12-15	708	711	707	710	2,200	710
2022-12-14	709	709	706	709	2,700	709
2022-12-13	710	710	705	705	3,300	705
2022-12-12	710	710	707	710	4,200	710
2022-12-09	706	710	706	710	4,600	710
2022-12-08	705	708	702	705	4,400	705
2022-12-07	700	705	700	705	3,800	705
2022-12-06	705	706	701	701	3,000	701
2022-12-05	705	709	702	702	3,900	702
2022-12-02	710	710	702	703	4,700	703
2022-12-01	708	711	705	709	3,500	709
2022-11-30	706	708	703	704	4,600	704
2022-11-29	707	707	703	703	4,600	703
2022-11-28	716	716	704	704	12,800	704
2022-11-25	715	726	711	716	37,100	716
2022-11-24	713	713	709	711	7,300	711
2022-11-22	707	710	702	710	8,000	710
2022-11-21	703	706	702	706	7,500	706
2022-11-18	695	699	695	698	4,300	698
2022-11-17	696	700	696	698	2,700	698
2022-11-16	697	698	696	696	3,100	696
2022-11-15	697	697	695	697	2,600	697
2022-11-14	696	697	694	696	2,800	696
2022-11-11	699	699	691	696	6,300	696
2022-11-10	699	699	693	693	1,700	693
2022-11-09	690	700	690	696	5,400	696
2022-11-08	692	698	690	692	12,000	692
2022-11-07	698	699	693	696	6,400	696
2022-11-04	699	703	693	696	9,200	696
2022-11-02	702	702	692	692	7,300	692
2022-11-01	702	702	697	700	2,100	700
2022-10-31	697	700	695	700	3,600	700
2022-10-28	705	709	695	695	28,700	695
2022-10-27	713	713	705	707	8,700	707
2022-10-26	713	713	711	711	1,500	711
2022-10-25	714	714	708	709	4,800	709
2022-10-24	714	714	704	711	5,200	711
2022-10-21	702	706	700	704	7,400	704
2022-10-20	706	709	702	702	9,500	702
2022-10-19	712	712	706	709	8,400	709
2022-10-18	710	735	704	705	77,600	705
2022-10-17	694	699	693	699	3,600	699
2022-10-14	700	704	692	694	15,400	694
2022-10-13	699	699	691	691	11,000	691
2022-10-12	709	710	693	696	32,200	696
2022-10-11	710	738	700	710	78,900	710
2022-10-07	703	705	700	702	9,900	702
2022-10-06	714	718	703	708	21,600	708
2022-10-05	706	735	704	722	27,700	722
2022-10-04	706	720	698	706	45,400	706
2022-10-03	690	696	690	696	8,000	696
2022-09-30	695	697	690	690	7,800	690
2022-09-29	686	705	686	698	19,900	698
2022-09-28	696	696	685	694	8,300	694
2022-09-27	692	694	687	694	8,400	694
2022-09-26	697	697	689	690	9,800	690
2022-09-22	687	698	686	694	11,300	694
2022-09-21	689	692	687	687	4,900	687
2022-09-20	687	693	687	692	6,400	692
2022-09-16	689	693	687	687	5,900	687
2022-09-15	689	693	686	693	6,400	693
2022-09-14	690	690	682	688	13,900	688
2022-09-13	694	698	691	696	13,800	696
2022-09-12	695	697	692	694	5,900	694
2022-09-09	695	699	694	694	10,800	694
2022-09-08	692	698	692	697	6,100	697
2022-09-07	699	701	691	692	21,300	692
2022-09-06	707	708	699	699	8,300	699
2022-09-05	700	710	699	707	13,200	707
2022-09-02	700	703	700	700	5,800	700
2022-09-01	700	702	700	700	15,200	700
2022-08-31	701	702	700	700	7,800	700
2022-08-30	701	704	701	702	8,900	702
2022-08-29	704	705	701	701	10,300	701
2022-08-26	706	706	704	705	6,200	705
2022-08-25	706	706	704	704	10,200	704
2022-08-24	705	706	704	706	8,100	706
2022-08-23	705	706	705	705	9,200	705
2022-08-22	706	707	705	706	13,700	706
2022-08-19	706	708	706	706	3,400	706
2022-08-18	706	708	706	706	4,200	706
2022-08-17	707	708	706	708	13,000	708
2022-08-16	708	709	707	707	6,100	707
2022-08-15	709	710	708	708	4,400	708
2022-08-12	707	710	707	710	5,500	710
2022-08-10	708	710	707	707	4,000	707
2022-08-09	710	711	707	708	9,000	708
2022-08-08	708	711	708	711	2,200	711
2022-08-05	707	711	707	708	3,200	708
2022-08-04	710	710	707	708	3,000	708
2022-08-03	709	710	706	707	3,700	707
2022-08-02	710	710	708	708	3,100	708
2022-08-01	713	713	705	710	18,600	710
2022-07-29	711	715	708	709	19,300	709
2022-07-28	712	713	711	711	6,400	711
2022-07-27	712	712	710	711	1,100	711
2022-07-26	712	712	711	712	1,600	712
2022-07-25	711	711	709	711	7,600	711
2022-07-22	713	713	709	711	8,600	711
2022-07-21	710	712	709	711	5,200	711
2022-07-20	709	715	709	709	7,900	709
2022-07-19	717	717	700	709	25,800	709
2022-07-15	720	720	717	717	1,700	717
2022-07-14	718	720	717	719	3,800	719
2022-07-13	717	719	717	718	2,100	718
2022-07-12	721	721	717	717	4,100	717
2022-07-11	720	725	717	723	8,000	723
2022-07-08	720	726	715	719	7,800	719
2022-07-07	720	725	719	723	3,000	723
2022-07-06	720	725	720	721	3,000	721
2022-07-05	720	729	720	721	2,100	721
2022-07-04	735	735	722	722	1,900	722
2022-07-01	728	730	726	726	2,600	726
2022-06-30	732	743	732	732	4,400	732
2022-06-29	723	744	723	744	6,500	744
2022-06-28	733	738	730	730	1,900	730
2022-06-27	745	745	731	739	8,000	739
2022-06-24	731	734	727	734	3,100	734
2022-06-23	728	732	728	731	1,500	731
2022-06-22	728	729	726	729	1,800	729
2022-06-21	713	727	713	727	2,800	727
2022-06-20	721	726	713	713	3,200	713
2022-06-17	718	720	715	715	4,100	715
2022-06-16	723	725	719	719	4,100	719
2022-06-15	729	730	723	723	4,100	723
2022-06-14	730	736	728	728	3,800	728
2022-06-13	740	742	733	733	5,800	733
2022-06-10	734	738	734	734	3,300	734
2022-06-09	737	740	735	737	2,500	737
2022-06-08	740	742	733	737	7,700	737
2022-06-07	731	735	731	733	1,600	733
2022-06-06	732	734	730	731	2,300	731
2022-06-03	738	738	733	734	2,100	734
2022-06-02	738	740	732	740	3,000	740
2022-06-01	734	740	731	734	1,100	734
2022-05-31	743	743	723	741	4,100	741
2022-05-30	725	744	724	744	11,500	744
2022-05-27	728	729	722	729	2,600	729
2022-05-26	729	729	724	724	3,100	724
2022-05-25	729	729	721	729	4,700	729
2022-05-24	722	730	722	730	3,100	730
2022-05-23	724	732	724	732	3,800	732
2022-05-20	724	724	717	724	1,600	724
2022-05-19	715	725	715	725	3,300	725
2022-05-18	716	716	716	716	900	716
2022-05-17	721	721	717	717	7,400	717
2022-05-16	721	729	721	721	3,800	721
2022-05-13	728	735	722	730	4,700	730
2022-05-12	725	728	721	728	6,700	728
2022-05-11	729	743	725	730	3,800	730
2022-05-10	730	738	725	730	7,700	730
2022-05-09	747	754	740	740	6,900	740
2022-05-06	746	749	741	744	4,100	744
2022-05-02	730	749	730	746	10,800	746
2022-04-28	728	739	728	729	4,800	729
2022-04-27	731	737	725	726	11,400	726
2022-04-26	740	740	733	733	9,400	733
2022-04-25	760	760	740	740	11,500	740
2022-04-22	751	751	743	745	3,600	745
2022-04-21	742	752	742	752	4,500	752
2022-04-20	745	755	741	750	14,800	750
2022-04-19	757	757	746	750	4,200	750
2022-04-18	764	764	752	753	3,700	753
2022-04-15	763	766	747	759	6,200	759
2022-04-14	770	770	758	763	4,000	763
2022-04-13	754	773	747	772	14,200	772
2022-04-12	752	757	740	748	5,500	748
2022-04-11	762	762	748	752	6,900	752
2022-04-08	750	762	739	762	20,700	762
2022-04-07	736	743	735	736	8,200	736
2022-04-06	741	753	736	748	12,300	748
2022-04-05	745	745	737	741	7,000	741
2022-04-04	748	755	741	745	9,700	745
2022-04-01	747	752	742	747	12,800	747
2022-03-31	755	760	743	748	25,300	748
2022-03-30	768	778	748	758	89,800	758
2022-03-29	817	819	803	810	101,500	810
2022-03-28	824	825	818	823	29,300	823
2022-03-25	820	826	815	815	27,200	815
2022-03-24	812	818	810	818	12,300	818
2022-03-23	811	813	806	812	12,300	812
2022-03-22	804	811	797	805	22,800	805
2022-03-18	794	795	786	795	14,500	795
2022-03-17	785	799	785	796	14,000	796
2022-03-16	802	802	787	799	9,000	799
2022-03-15	799	802	790	802	13,300	802
2022-03-14	794	804	785	802	16,000	802
2022-03-11	775	840	775	791	102,500	791
2022-03-10	767	792	763	783	26,600	783
2022-03-09	745	771	735	767	24,100	767
2022-03-08	790	790	741	741	29,200	741
2022-03-07	802	811	760	793	73,700	793
2022-03-04	784	826	765	792	124,200	792
2022-03-03	782	782	765	776	21,000	776
2022-03-02	779	792	779	781	14,700	781
2022-03-01	784	795	774	779	22,800	779
2022-02-28	790	808	760	776	64,600	776
2022-02-25	755	758	750	756	7,800	756
2022-02-24	750	751	744	749	7,400	749
2022-02-22	752	754	749	752	4,400	752
2022-02-21	751	753	749	752	4,400	752
2022-02-18	750	752	748	751	2,600	751
2022-02-17	750	752	746	752	2,400	752
2022-02-16	750	750	746	750	4,300	750
2022-02-15	749	750	745	745	3,300	745
2022-02-14	743	750	741	750	6,300	750
2022-02-10	742	743	740	743	3,300	743
2022-02-09	736	742	736	740	2,400	740
2022-02-08	737	740	734	740	3,100	740
2022-02-07	743	743	730	731	4,000	731
2022-02-04	729	735	729	733	3,800	733
2022-02-03	729	735	725	725	4,100	725
2022-02-02	730	733	728	730	4,700	730
2022-02-01	738	738	723	728	17,000	728
2022-01-31	734	751	731	745	13,900	745
2022-01-28	738	738	732	732	4,500	732
2022-01-27	742	742	733	733	3,500	733
2022-01-26	740	742	738	742	1,200	742
2022-01-25	747	747	736	737	4,500	737
2022-01-24	738	740	734	740	1,600	740
2022-01-21	731	738	731	738	2,300	738
2022-01-20	736	738	732	735	2,800	735
2022-01-19	738	739	735	735	4,200	735
2022-01-18	746	748	739	739	7,700	739
2022-01-17	745	746	744	745	4,500	745
2022-01-14	742	742	738	741	4,800	741
2022-01-13	738	742	738	742	3,500	742
2022-01-12	735	740	735	738	3,300	738
2022-01-11	737	738	734	735	4,100	735
2022-01-07	740	740	736	737	5,300	737
2022-01-06	740	740	738	738	2,300	738
2022-01-05	737	739	735	739	3,500	739
2022-01-04	735	740	735	739	4,400	739

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