1. HOME >
  2. 株価時系列 >
  3. 7022 >
  4. 2016年

7022 サノヤスホールディングス(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
2016-12-30270273270270150,700270
2016-12-29277277268272226,400272
2016-12-28269278268276240,600276
2016-12-27273276270271369,100271
2016-12-26280281274275320,000275
2016-12-22280283278280291,700280
2016-12-21287287280281278,800281
2016-12-20287290285288171,700288
2016-12-19286291283287235,700287
2016-12-16298298287289315,500289
2016-12-15300302294296221,000296
2016-12-14295301292298216,300298
2016-12-13302303295296377,000296
2016-12-12308308296302569,700302
2016-12-09300307295302630,800302
2016-12-08300300295299432,100299
2016-12-07291297290295429,600295
2016-12-06282291279290438,400290
2016-12-05278284277280252,000280
2016-12-02291291282282480,500282
2016-12-01292301292293955,800293
2016-11-302883222882967,675,700296
2016-11-29276287276282268,000282
2016-11-28273278272276153,900276
2016-11-25281283277277161,400277
2016-11-24284284278281191,300281
2016-11-2227828127727997,500279
2016-11-21275283274280326,000280
2016-11-18281284271274336,700274
2016-11-17280286277279208,800279
2016-11-16279288279283607,400283
2016-11-15272276267274192,200274
2016-11-14260274260272400,500272
2016-11-11260266260262216,000262
2016-11-10264267260264285,700264
2016-11-09263268247256591,000256
2016-11-08269274265265120,600265
2016-11-07254268254266243,400266
2016-11-04265266257259319,000259
2016-11-02267271265267405,400267
2016-11-01272275269272371,700272
2016-10-31280284275275307,200275
2016-10-28278285277284319,700284
2016-10-27280281275278305,200278
2016-10-26284287282282170,900282
2016-10-25290292284284286,100284
2016-10-24288295286287221,000287
2016-10-21290292285286408,400286
2016-10-202822992802901,462,600290
2016-10-19286289281281170,300281
2016-10-17280285277280285,800280
2016-10-13280286278278505,200278
2016-10-12296297286286526,200286
2016-10-11299300296298279,400298
2016-10-07300302299301294,600301
2016-10-06308309301302672,700302
2016-10-052973132963071,437,600307
2016-10-04302302297299537,500299
2016-10-03304307300302603,200302
2016-09-303083273053061,968,100306
2016-09-29305308302303571,200303
2016-09-28308309303305395,400305
2016-09-27301306299305611,900305
2016-09-26310311304306534,700306
2016-09-23306315299312916,000312
2016-09-21310311300305865,700305
2016-09-203213273073091,071,100309
2016-09-163233383133201,250,400320
2016-09-15333337323326916,600326
2016-09-143363523303341,283,500334
2016-09-133553553373401,052,500340
2016-09-123603653413491,993,000349
2016-09-093883923713763,967,100376
2016-09-0840142137240021,384,600400
2016-09-073183493173453,386,000345
2016-09-063363403283311,191,600331
2016-09-053533543353412,453,600341
2016-09-023393523283404,125,400340
2016-09-013073453073452,782,600345
2016-08-313013183013061,237,200306
2016-08-30302303298298356,400298
2016-08-29299305296299704,900299
2016-08-26303306297299632,200299
2016-08-25305309303304456,400304
2016-08-24305312301306898,200306
2016-08-233213253053091,506,100309
2016-08-223023323003163,398,800316
2016-08-19313317302305676,500305
2016-08-183183313063081,517,700308
2016-08-173063233033181,940,100318
2016-08-163203252983011,302,600301
2016-08-153203323103251,259,900325
2016-08-123203423113161,922,500316
2016-08-103373413053113,812,400311
2016-08-0928535227634610,040,600346
2016-08-082872972732831,849,700283
2016-08-053103132822842,431,300284
2016-08-043283313083162,263,100316
2016-08-033133413083204,927,800320
2016-08-0231337031232113,703,100321
2016-08-013193313003035,099,000303
2016-07-293703773283478,589,700347
2016-07-2841343135736718,037,000367
2016-07-2750351543743712,051,900437
2016-07-265375375375373,333,700537
2016-07-258328656376374,182,100637
2016-07-227807877777871,994,900787
2016-07-2162068761368719,607,600687
2016-07-2053761747358729,238,600587
2016-07-195115174765174,445,800517
2016-07-1542143736443741,887,000437
2016-07-1427235726835782,006,000357
2016-07-1325829324327737,592,300277
2016-07-121782181732181,802,500218
2016-07-11160169160168113,000168
2016-07-0816116315116196,700161
2016-07-0716216316016153,700161
2016-07-0616416516116378,000163
2016-07-0517017116816950,800169
2016-07-0416216716116746,000167
2016-07-0116316616116655,800166
2016-06-3016316316016290,500162
2016-06-2915716015615841,300158
2016-06-2815315815015562,000155
2016-06-2715615715315468,400154
2016-06-24170174147151397,400151
2016-06-2315916415816238,000162
2016-06-2215916115616151,800161
2016-06-2115816015516067,800160
2016-06-2015315915215946,400159
2016-06-1714815014814891,100148
2016-06-16157157145147206,800147
2016-06-1515716015715777,600157
2016-06-14165166159161129,100161
2016-06-13172173166166112,600166
2016-06-10181181174176116,100176
2016-06-0918218317717897,000178
2016-06-08172182171182281,600182
2016-06-0716817216817158,000171
2016-06-06168168165167119,000167
2016-06-0317217217017168,300171
2016-06-0217617617217252,200172
2016-06-0117617817617630,000176
2016-05-3117617817517762,800177
2016-05-3017717717317697,300176
2016-05-2717517617317537,300175
2016-05-26175176173173112,000173
2016-05-2517817817517662,100176
2016-05-2417517717417581,000175
2016-05-2317417517217469,700174
2016-05-20173175172173104,500173
2016-05-19175175171171115,400171
2016-05-18173174171171125,700171
2016-05-17177177172173155,300173
2016-05-16175177170172254,000172
2016-05-13198198178180420,200180
2016-05-12218219197198237,600198
2016-05-1121821921521853,200218
2016-05-1021421721421727,000217
2016-05-0921521521221329,000213
2016-05-0621821821121362,200213
2016-05-02211219210217256,300217
2016-04-28245251240243153,900243
2016-04-27241245240244110,300244
2016-04-2624024023524051,400240
2016-04-25241242240241115,600241
2016-04-22227235227234103,300234
2016-04-2122622922622743,700227
2016-04-2022422822222584,300225
2016-04-1922422522022342,400223
2016-04-1822222422022261,600222
2016-04-15222232222226116,200226
2016-04-1422522622222563,900225
2016-04-1321722121421961,800219
2016-04-1221021320821130,000211
2016-04-1120720820520640,900206
2016-04-0820221020020766,900207
2016-04-0720520820420528,700205
2016-04-0620520620020350,900203
2016-04-0521921920920936,400209
2016-04-0421822221622034,600220
2016-04-0122322421821865,100218
2016-03-3123023122122245,000222
2016-03-3023123223023032,700230
2016-03-2922923222823241,300232
2016-03-28234239230239102,100239
2016-03-2523523623323665,800236
2016-03-2423823923123263,700232
2016-03-2323524123023678,600236
2016-03-2222923222823221,900232
2016-03-1822922922522625,300226
2016-03-1723223422722936,300229
2016-03-1622923422923043,500230
2016-03-1523423422923154,200231
2016-03-1423523623323439,100234
2016-03-1122923322623149,800231
2016-03-1022522822422617,500226
2016-03-0922622622222320,200223
2016-03-0822823022322764,500227
2016-03-07230252224229282,100229
2016-03-04216225216224116,400224
2016-03-0321121721121768,100217
2016-03-0221221220721160,000211
2016-03-0121121320620842,800208
2016-02-2921521621221237,100212
2016-02-2621421521021234,900212
2016-02-2521021120821137,300211
2016-02-2420720720220361,300203
2016-02-2320620920220539,400205
2016-02-2220120620020429,200204
2016-02-1920020219820238,200202
2016-02-1820420620120220,400202
2016-02-1719920519719922,800199
2016-02-1619720319419859,000198
2016-02-15194199189193138,600193
2016-02-1220020419019074,400190
2016-02-10219220203215108,700215
2016-02-0922222821921951,100219
2016-02-0821823621623554,600235
2016-02-0522923021321974,400219
2016-02-0423123623023148,400231
2016-02-0324224323223356,700233
2016-02-0224724824324681,200246
2016-02-01244250239248167,500248
2016-01-2921722821222848,700228
2016-01-2821822221621640,900216
2016-01-2722022121521936,900219
2016-01-2621421621321523,700215
2016-01-2521921921321958,300219
2016-01-2220321120021197,100211
2016-01-2120321119819861,200198
2016-01-2021421720620672,000206
2016-01-1922122221321654,000216
2016-01-1821721921321728,800217
2016-01-1522222421822156,200221
2016-01-1422222321722166,400221
2016-01-1322323022322728,400227
2016-01-1222922922122261,200222
2016-01-0823123422823055,300230
2016-01-0723723723123147,800231
2016-01-0623724123323856,300238
2016-01-0523723823523630,000236
2016-01-0424224523723742,600237

分割・併合履歴 ： なし