7022 サノヤスホールディングス(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 | 243 | 247 | 238 | 242 | 32,200 | 242 |
| 2015-12-29 | 238 | 244 | 238 | 243 | 15,000 | 243 |
| 2015-12-28 | 233 | 241 | 233 | 241 | 51,000 | 241 |
| 2015-12-25 | 240 | 240 | 230 | 233 | 128,600 | 233 |
| 2015-12-24 | 244 | 244 | 237 | 240 | 120,500 | 240 |
| 2015-12-22 | 247 | 247 | 238 | 239 | 164,700 | 239 |
| 2015-12-21 | 251 | 251 | 244 | 245 | 72,600 | 245 |
| 2015-12-18 | 255 | 258 | 252 | 254 | 44,500 | 254 |
| 2015-12-17 | 255 | 256 | 250 | 255 | 70,500 | 255 |
| 2015-12-16 | 247 | 251 | 247 | 251 | 54,400 | 251 |
| 2015-12-15 | 248 | 248 | 244 | 245 | 54,200 | 245 |
| 2015-12-14 | 248 | 250 | 245 | 248 | 61,700 | 248 |
| 2015-12-11 | 256 | 256 | 252 | 253 | 109,200 | 253 |
| 2015-12-10 | 257 | 257 | 250 | 251 | 63,700 | 251 |
| 2015-12-09 | 262 | 265 | 258 | 259 | 54,600 | 259 |
| 2015-12-08 | 266 | 266 | 261 | 262 | 27,500 | 262 |
| 2015-12-07 | 265 | 268 | 264 | 264 | 27,100 | 264 |
| 2015-12-04 | 263 | 265 | 262 | 263 | 32,900 | 263 |
| 2015-12-03 | 265 | 267 | 262 | 264 | 29,900 | 264 |
| 2015-12-02 | 269 | 269 | 263 | 265 | 49,900 | 265 |
| 2015-12-01 | 278 | 278 | 266 | 269 | 64,800 | 269 |
| 2015-11-30 | 281 | 281 | 273 | 275 | 36,800 | 275 |
| 2015-11-27 | 277 | 280 | 276 | 279 | 54,500 | 279 |
| 2015-11-26 | 276 | 278 | 271 | 276 | 62,600 | 276 |
| 2015-11-25 | 275 | 279 | 272 | 274 | 93,300 | 274 |
| 2015-11-24 | 269 | 272 | 266 | 272 | 70,700 | 272 |
| 2015-11-20 | 263 | 264 | 260 | 264 | 32,800 | 264 |
| 2015-11-19 | 264 | 264 | 261 | 263 | 35,200 | 263 |
| 2015-11-18 | 260 | 263 | 258 | 263 | 52,400 | 263 |
| 2015-11-17 | 260 | 260 | 256 | 259 | 64,100 | 259 |
| 2015-11-16 | 255 | 256 | 251 | 252 | 42,900 | 252 |
| 2015-11-13 | 256 | 259 | 256 | 257 | 35,500 | 257 |
| 2015-11-12 | 258 | 262 | 249 | 259 | 103,200 | 259 |
| 2015-11-11 | 265 | 266 | 260 | 263 | 55,400 | 263 |
| 2015-11-10 | 266 | 267 | 263 | 265 | 51,000 | 265 |
| 2015-11-09 | 259 | 268 | 257 | 268 | 67,400 | 268 |
| 2015-11-06 | 252 | 260 | 249 | 259 | 76,600 | 259 |
| 2015-11-05 | 252 | 252 | 248 | 251 | 34,700 | 251 |
| 2015-11-04 | 253 | 254 | 250 | 251 | 53,800 | 251 |
| 2015-11-02 | 265 | 266 | 245 | 249 | 284,900 | 249 |
| 2015-10-30 | 279 | 279 | 262 | 266 | 191,400 | 266 |
| 2015-10-29 | 273 | 284 | 271 | 280 | 130,800 | 280 |
| 2015-10-28 | 270 | 275 | 268 | 275 | 62,300 | 275 |
| 2015-10-27 | 278 | 278 | 270 | 270 | 71,900 | 270 |
| 2015-10-26 | 275 | 278 | 273 | 275 | 84,200 | 275 |
| 2015-10-23 | 279 | 279 | 268 | 273 | 147,500 | 273 |
| 2015-10-22 | 265 | 278 | 261 | 278 | 227,900 | 278 |
| 2015-10-21 | 254 | 312 | 254 | 263 | 1,606,000 | 263 |
| 2015-10-20 | 256 | 259 | 254 | 254 | 31,100 | 254 |
| 2015-10-19 | 261 | 261 | 251 | 255 | 84,900 | 255 |
| 2015-10-16 | 265 | 265 | 260 | 261 | 61,800 | 261 |
| 2015-10-15 | 263 | 264 | 247 | 263 | 101,100 | 263 |
| 2015-10-14 | 272 | 272 | 266 | 267 | 83,700 | 267 |
| 2015-10-13 | 277 | 278 | 274 | 277 | 52,400 | 277 |
| 2015-10-09 | 273 | 277 | 270 | 275 | 85,400 | 275 |
| 2015-10-08 | 270 | 273 | 265 | 273 | 228,800 | 273 |
| 2015-10-07 | 248 | 257 | 247 | 255 | 61,900 | 255 |
| 2015-10-06 | 254 | 254 | 248 | 250 | 38,700 | 250 |
| 2015-10-05 | 249 | 253 | 247 | 249 | 84,800 | 249 |
| 2015-10-02 | 245 | 247 | 243 | 246 | 20,700 | 246 |
| 2015-10-01 | 240 | 246 | 238 | 245 | 63,500 | 245 |
| 2015-09-30 | 238 | 239 | 235 | 236 | 45,300 | 236 |
| 2015-09-29 | 241 | 242 | 235 | 235 | 98,100 | 235 |
| 2015-09-28 | 245 | 247 | 240 | 245 | 32,300 | 245 |
| 2015-09-25 | 243 | 243 | 238 | 243 | 77,100 | 243 |
| 2015-09-24 | 243 | 243 | 237 | 239 | 64,300 | 239 |
| 2015-09-18 | 247 | 247 | 240 | 241 | 83,600 | 241 |
| 2015-09-17 | 249 | 250 | 246 | 250 | 43,700 | 250 |
| 2015-09-16 | 244 | 244 | 241 | 244 | 34,400 | 244 |
| 2015-09-15 | 242 | 246 | 241 | 242 | 114,000 | 242 |
| 2015-09-14 | 257 | 257 | 241 | 243 | 127,500 | 243 |
| 2015-09-11 | 253 | 256 | 248 | 252 | 61,900 | 252 |
| 2015-09-10 | 249 | 252 | 245 | 249 | 54,700 | 249 |
| 2015-09-09 | 244 | 255 | 243 | 255 | 74,000 | 255 |
| 2015-09-08 | 241 | 249 | 236 | 236 | 39,600 | 236 |
| 2015-09-07 | 236 | 243 | 233 | 241 | 61,500 | 241 |
| 2015-09-04 | 252 | 257 | 241 | 243 | 131,400 | 243 |
| 2015-09-03 | 258 | 263 | 255 | 255 | 33,400 | 255 |
| 2015-09-02 | 248 | 262 | 247 | 254 | 65,600 | 254 |
| 2015-09-01 | 266 | 270 | 256 | 256 | 59,500 | 256 |
| 2015-08-31 | 273 | 274 | 269 | 270 | 41,100 | 270 |
| 2015-08-28 | 274 | 278 | 270 | 276 | 98,000 | 276 |
| 2015-08-27 | 282 | 282 | 263 | 268 | 131,500 | 268 |
| 2015-08-26 | 237 | 276 | 237 | 276 | 120,100 | 276 |
| 2015-08-25 | 232 | 259 | 230 | 234 | 281,400 | 234 |
| 2015-08-24 | 267 | 269 | 250 | 253 | 161,700 | 253 |
| 2015-08-21 | 273 | 283 | 273 | 276 | 132,200 | 276 |
| 2015-08-20 | 287 | 288 | 283 | 283 | 93,500 | 283 |
| 2015-08-19 | 299 | 299 | 289 | 289 | 86,000 | 289 |
| 2015-08-18 | 294 | 300 | 294 | 298 | 50,500 | 298 |
| 2015-08-17 | 291 | 298 | 290 | 296 | 62,900 | 296 |
| 2015-08-14 | 290 | 293 | 289 | 289 | 54,900 | 289 |
| 2015-08-13 | 285 | 296 | 285 | 292 | 110,400 | 292 |
| 2015-08-12 | 292 | 298 | 286 | 288 | 168,500 | 288 |
| 2015-08-11 | 308 | 308 | 289 | 297 | 152,100 | 297 |
| 2015-08-10 | 309 | 316 | 299 | 306 | 436,000 | 306 |
| 2015-08-07 | 300 | 307 | 297 | 306 | 361,600 | 306 |
| 2015-08-06 | 286 | 303 | 280 | 298 | 444,400 | 298 |
| 2015-08-05 | 285 | 288 | 282 | 286 | 151,700 | 286 |
| 2015-08-04 | 284 | 289 | 274 | 286 | 528,500 | 286 |
| 2015-08-03 | 293 | 295 | 279 | 283 | 1,535,000 | 283 |
| 2015-07-31 | 244 | 253 | 244 | 253 | 94,600 | 253 |
| 2015-07-30 | 242 | 247 | 242 | 243 | 52,600 | 243 |
| 2015-07-29 | 243 | 244 | 242 | 243 | 24,900 | 243 |
| 2015-07-28 | 241 | 244 | 241 | 241 | 36,900 | 241 |
| 2015-07-27 | 247 | 248 | 243 | 243 | 31,300 | 243 |
| 2015-07-24 | 251 | 252 | 245 | 246 | 153,000 | 246 |
| 2015-07-23 | 254 | 254 | 252 | 254 | 38,200 | 254 |
| 2015-07-22 | 253 | 254 | 250 | 254 | 41,100 | 254 |
| 2015-07-21 | 250 | 254 | 248 | 252 | 30,400 | 252 |
| 2015-07-17 | 251 | 252 | 248 | 250 | 20,000 | 250 |
| 2015-07-16 | 250 | 252 | 246 | 251 | 33,900 | 251 |
| 2015-07-15 | 250 | 251 | 248 | 249 | 45,000 | 249 |
| 2015-07-14 | 242 | 249 | 242 | 248 | 39,700 | 248 |
| 2015-07-13 | 239 | 244 | 239 | 242 | 23,800 | 242 |
| 2015-07-10 | 239 | 241 | 236 | 240 | 40,100 | 240 |
| 2015-07-09 | 234 | 240 | 231 | 239 | 86,900 | 239 |
| 2015-07-08 | 252 | 254 | 243 | 243 | 101,700 | 243 |
| 2015-07-07 | 249 | 252 | 248 | 251 | 29,600 | 251 |
| 2015-07-06 | 256 | 256 | 247 | 247 | 147,800 | 247 |
| 2015-07-03 | 259 | 259 | 254 | 257 | 49,700 | 257 |
| 2015-07-02 | 259 | 260 | 257 | 258 | 20,400 | 258 |
| 2015-07-01 | 254 | 257 | 254 | 256 | 42,000 | 256 |
| 2015-06-30 | 256 | 257 | 253 | 255 | 85,200 | 255 |
| 2015-06-29 | 256 | 259 | 253 | 256 | 160,600 | 256 |
| 2015-06-26 | 264 | 266 | 262 | 264 | 30,800 | 264 |
| 2015-06-25 | 267 | 267 | 264 | 266 | 64,200 | 266 |
| 2015-06-24 | 268 | 269 | 266 | 266 | 159,900 | 266 |
| 2015-06-23 | 259 | 261 | 257 | 260 | 91,700 | 260 |
| 2015-06-22 | 256 | 257 | 255 | 257 | 60,700 | 257 |
| 2015-06-19 | 257 | 257 | 254 | 255 | 41,800 | 255 |
| 2015-06-18 | 260 | 260 | 254 | 255 | 76,400 | 255 |
| 2015-06-17 | 261 | 262 | 260 | 260 | 84,000 | 260 |
| 2015-06-16 | 262 | 267 | 262 | 263 | 130,000 | 263 |
| 2015-06-15 | 267 | 267 | 263 | 264 | 81,600 | 264 |
| 2015-06-12 | 268 | 272 | 266 | 267 | 107,200 | 267 |
| 2015-06-11 | 270 | 272 | 265 | 270 | 134,800 | 270 |
| 2015-06-10 | 272 | 277 | 267 | 270 | 272,900 | 270 |
| 2015-06-09 | 276 | 278 | 274 | 274 | 153,200 | 274 |
| 2015-06-08 | 280 | 283 | 276 | 278 | 121,200 | 278 |
| 2015-06-05 | 280 | 282 | 277 | 279 | 90,200 | 279 |
| 2015-06-04 | 281 | 281 | 277 | 279 | 85,200 | 279 |
| 2015-06-03 | 280 | 280 | 272 | 276 | 116,200 | 276 |
| 2015-06-02 | 282 | 285 | 281 | 281 | 36,100 | 281 |
| 2015-06-01 | 281 | 285 | 279 | 285 | 88,800 | 285 |
| 2015-05-29 | 279 | 284 | 278 | 282 | 96,000 | 282 |
| 2015-05-28 | 286 | 286 | 277 | 277 | 112,700 | 277 |
| 2015-05-27 | 282 | 290 | 282 | 286 | 280,000 | 286 |
| 2015-05-26 | 275 | 285 | 274 | 282 | 255,800 | 282 |
| 2015-05-25 | 274 | 276 | 271 | 275 | 137,500 | 275 |
| 2015-05-22 | 267 | 272 | 267 | 270 | 97,300 | 270 |
| 2015-05-21 | 265 | 269 | 265 | 266 | 130,900 | 266 |
| 2015-05-20 | 267 | 268 | 265 | 268 | 111,400 | 268 |
| 2015-05-19 | 262 | 267 | 261 | 266 | 102,800 | 266 |
| 2015-05-18 | 262 | 262 | 260 | 261 | 96,000 | 261 |
| 2015-05-15 | 261 | 261 | 259 | 260 | 83,700 | 260 |
| 2015-05-14 | 260 | 262 | 258 | 258 | 143,400 | 258 |
| 2015-05-13 | 258 | 263 | 256 | 262 | 214,700 | 262 |
| 2015-05-12 | 256 | 257 | 254 | 257 | 265,500 | 257 |
| 2015-05-11 | 253 | 261 | 251 | 257 | 862,200 | 257 |
| 2015-05-08 | 273 | 274 | 266 | 269 | 304,300 | 269 |
| 2015-05-07 | 286 | 286 | 271 | 272 | 475,900 | 272 |
| 2015-05-01 | 308 | 313 | 281 | 283 | 2,487,300 | 283 |
| 2015-04-30 | 270 | 276 | 267 | 276 | 208,800 | 276 |
| 2015-04-28 | 268 | 268 | 265 | 266 | 167,200 | 266 |
| 2015-04-27 | 271 | 272 | 267 | 267 | 102,800 | 267 |
| 2015-04-24 | 270 | 275 | 270 | 272 | 97,600 | 272 |
| 2015-04-23 | 267 | 270 | 266 | 267 | 82,300 | 267 |
| 2015-04-22 | 268 | 268 | 265 | 268 | 60,300 | 268 |
| 2015-04-21 | 270 | 270 | 264 | 268 | 100,300 | 268 |
| 2015-04-20 | 269 | 271 | 266 | 267 | 102,100 | 267 |
| 2015-04-17 | 274 | 276 | 271 | 271 | 87,900 | 271 |
| 2015-04-16 | 271 | 276 | 271 | 272 | 41,500 | 272 |
| 2015-04-15 | 277 | 277 | 269 | 272 | 125,900 | 272 |
| 2015-04-14 | 273 | 278 | 270 | 276 | 95,300 | 276 |
| 2015-04-13 | 275 | 277 | 273 | 277 | 18,500 | 277 |
| 2015-04-10 | 272 | 276 | 272 | 275 | 65,700 | 275 |
| 2015-04-09 | 272 | 276 | 268 | 270 | 127,500 | 270 |
| 2015-04-08 | 272 | 276 | 271 | 274 | 58,500 | 274 |
| 2015-04-07 | 276 | 279 | 269 | 273 | 130,500 | 273 |
| 2015-04-06 | 270 | 277 | 263 | 273 | 80,800 | 273 |
| 2015-04-03 | 269 | 277 | 267 | 276 | 64,600 | 276 |
| 2015-04-02 | 264 | 274 | 264 | 267 | 127,400 | 267 |
| 2015-04-01 | 268 | 272 | 252 | 264 | 201,000 | 264 |
| 2015-03-31 | 275 | 277 | 271 | 272 | 93,300 | 272 |
| 2015-03-30 | 278 | 279 | 274 | 275 | 65,000 | 275 |
| 2015-03-27 | 281 | 285 | 280 | 280 | 63,000 | 280 |
| 2015-03-26 | 285 | 287 | 283 | 286 | 95,400 | 286 |
| 2015-03-25 | 290 | 290 | 288 | 288 | 59,200 | 288 |
| 2015-03-24 | 291 | 291 | 287 | 290 | 81,500 | 290 |
| 2015-03-23 | 296 | 296 | 291 | 293 | 69,100 | 293 |
| 2015-03-20 | 293 | 293 | 291 | 293 | 41,200 | 293 |
| 2015-03-19 | 295 | 296 | 292 | 293 | 45,400 | 293 |
| 2015-03-18 | 294 | 295 | 292 | 293 | 44,300 | 293 |
| 2015-03-17 | 293 | 298 | 293 | 295 | 57,200 | 295 |
| 2015-03-16 | 290 | 294 | 290 | 294 | 99,700 | 294 |
| 2015-03-13 | 293 | 293 | 290 | 290 | 74,500 | 290 |
| 2015-03-12 | 287 | 290 | 285 | 289 | 72,400 | 289 |
| 2015-03-11 | 285 | 291 | 285 | 290 | 84,300 | 290 |
| 2015-03-10 | 291 | 291 | 285 | 286 | 86,600 | 286 |
| 2015-03-09 | 291 | 292 | 286 | 289 | 145,400 | 289 |
| 2015-03-06 | 298 | 298 | 291 | 292 | 90,000 | 292 |
| 2015-03-05 | 296 | 296 | 290 | 292 | 59,300 | 292 |
| 2015-03-04 | 300 | 300 | 290 | 294 | 60,500 | 294 |
| 2015-03-03 | 302 | 307 | 297 | 298 | 204,700 | 298 |
| 2015-03-02 | 296 | 303 | 296 | 301 | 236,900 | 301 |
| 2015-02-27 | 290 | 295 | 290 | 294 | 135,100 | 294 |
| 2015-02-26 | 288 | 290 | 287 | 290 | 44,500 | 290 |
| 2015-02-25 | 289 | 289 | 286 | 286 | 54,100 | 286 |
| 2015-02-24 | 288 | 290 | 286 | 287 | 83,300 | 287 |
| 2015-02-23 | 286 | 289 | 285 | 288 | 117,900 | 288 |
| 2015-02-20 | 287 | 287 | 283 | 284 | 146,600 | 284 |
| 2015-02-19 | 287 | 288 | 280 | 281 | 238,600 | 281 |
| 2015-02-18 | 287 | 294 | 284 | 286 | 131,800 | 286 |
| 2015-02-17 | 284 | 287 | 282 | 287 | 88,100 | 287 |
| 2015-02-16 | 287 | 287 | 281 | 281 | 98,000 | 281 |
| 2015-02-13 | 286 | 288 | 279 | 282 | 152,300 | 282 |
| 2015-02-12 | 290 | 295 | 287 | 287 | 218,100 | 287 |
| 2015-02-10 | 290 | 294 | 288 | 288 | 192,200 | 288 |
| 2015-02-09 | 285 | 287 | 281 | 287 | 168,200 | 287 |
| 2015-02-06 | 283 | 285 | 275 | 277 | 269,200 | 277 |
| 2015-02-05 | 288 | 289 | 277 | 278 | 299,700 | 278 |
| 2015-02-04 | 300 | 304 | 289 | 291 | 290,400 | 291 |
| 2015-02-03 | 298 | 304 | 293 | 304 | 345,700 | 304 |
| 2015-02-02 | 322 | 338 | 298 | 298 | 1,092,700 | 298 |
| 2015-01-30 | 379 | 381 | 370 | 378 | 92,000 | 378 |
| 2015-01-29 | 383 | 383 | 376 | 379 | 91,000 | 379 |
| 2015-01-28 | 377 | 384 | 370 | 379 | 96,200 | 379 |
| 2015-01-27 | 372 | 384 | 370 | 378 | 138,200 | 378 |
| 2015-01-26 | 357 | 369 | 356 | 368 | 100,300 | 368 |
| 2015-01-23 | 372 | 372 | 360 | 365 | 55,600 | 365 |
| 2015-01-22 | 368 | 373 | 354 | 364 | 88,000 | 364 |
| 2015-01-21 | 368 | 375 | 362 | 364 | 134,300 | 364 |
| 2015-01-20 | 353 | 364 | 351 | 364 | 99,700 | 364 |
| 2015-01-19 | 350 | 351 | 344 | 348 | 77,500 | 348 |
| 2015-01-16 | 350 | 350 | 337 | 342 | 85,300 | 342 |
| 2015-01-15 | 343 | 356 | 343 | 352 | 91,800 | 352 |
| 2015-01-14 | 344 | 345 | 337 | 337 | 99,300 | 337 |
| 2015-01-13 | 352 | 356 | 336 | 346 | 195,500 | 346 |
| 2015-01-09 | 360 | 361 | 351 | 355 | 120,600 | 355 |
| 2015-01-08 | 352 | 360 | 348 | 353 | 146,000 | 353 |
| 2015-01-07 | 349 | 353 | 346 | 347 | 102,400 | 347 |
| 2015-01-06 | 360 | 360 | 349 | 349 | 181,700 | 349 |
| 2015-01-05 | 358 | 370 | 355 | 363 | 133,200 | 363 |
分割・併合履歴 ： なし
