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
2016-12-30	270	273	270	270	150,700	270
2016-12-29	277	277	268	272	226,400	272
2016-12-28	269	278	268	276	240,600	276
2016-12-27	273	276	270	271	369,100	271
2016-12-26	280	281	274	275	320,000	275
2016-12-22	280	283	278	280	291,700	280
2016-12-21	287	287	280	281	278,800	281
2016-12-20	287	290	285	288	171,700	288
2016-12-19	286	291	283	287	235,700	287
2016-12-16	298	298	287	289	315,500	289
2016-12-15	300	302	294	296	221,000	296
2016-12-14	295	301	292	298	216,300	298
2016-12-13	302	303	295	296	377,000	296
2016-12-12	308	308	296	302	569,700	302
2016-12-09	300	307	295	302	630,800	302
2016-12-08	300	300	295	299	432,100	299
2016-12-07	291	297	290	295	429,600	295
2016-12-06	282	291	279	290	438,400	290
2016-12-05	278	284	277	280	252,000	280
2016-12-02	291	291	282	282	480,500	282
2016-12-01	292	301	292	293	955,800	293
2016-11-30	288	322	288	296	7,675,700	296
2016-11-29	276	287	276	282	268,000	282
2016-11-28	273	278	272	276	153,900	276
2016-11-25	281	283	277	277	161,400	277
2016-11-24	284	284	278	281	191,300	281
2016-11-22	278	281	277	279	97,500	279
2016-11-21	275	283	274	280	326,000	280
2016-11-18	281	284	271	274	336,700	274
2016-11-17	280	286	277	279	208,800	279
2016-11-16	279	288	279	283	607,400	283
2016-11-15	272	276	267	274	192,200	274
2016-11-14	260	274	260	272	400,500	272
2016-11-11	260	266	260	262	216,000	262
2016-11-10	264	267	260	264	285,700	264
2016-11-09	263	268	247	256	591,000	256
2016-11-08	269	274	265	265	120,600	265
2016-11-07	254	268	254	266	243,400	266
2016-11-04	265	266	257	259	319,000	259
2016-11-02	267	271	265	267	405,400	267
2016-11-01	272	275	269	272	371,700	272
2016-10-31	280	284	275	275	307,200	275
2016-10-28	278	285	277	284	319,700	284
2016-10-27	280	281	275	278	305,200	278
2016-10-26	284	287	282	282	170,900	282
2016-10-25	290	292	284	284	286,100	284
2016-10-24	288	295	286	287	221,000	287
2016-10-21	290	292	285	286	408,400	286
2016-10-20	282	299	280	290	1,462,600	290
2016-10-19	286	289	281	281	170,300	281
2016-10-17	280	285	277	280	285,800	280
2016-10-13	280	286	278	278	505,200	278
2016-10-12	296	297	286	286	526,200	286
2016-10-11	299	300	296	298	279,400	298
2016-10-07	300	302	299	301	294,600	301
2016-10-06	308	309	301	302	672,700	302
2016-10-05	297	313	296	307	1,437,600	307
2016-10-04	302	302	297	299	537,500	299
2016-10-03	304	307	300	302	603,200	302
2016-09-30	308	327	305	306	1,968,100	306
2016-09-29	305	308	302	303	571,200	303
2016-09-28	308	309	303	305	395,400	305
2016-09-27	301	306	299	305	611,900	305
2016-09-26	310	311	304	306	534,700	306
2016-09-23	306	315	299	312	916,000	312
2016-09-21	310	311	300	305	865,700	305
2016-09-20	321	327	307	309	1,071,100	309
2016-09-16	323	338	313	320	1,250,400	320
2016-09-15	333	337	323	326	916,600	326
2016-09-14	336	352	330	334	1,283,500	334
2016-09-13	355	355	337	340	1,052,500	340
2016-09-12	360	365	341	349	1,993,000	349
2016-09-09	388	392	371	376	3,967,100	376
2016-09-08	401	421	372	400	21,384,600	400
2016-09-07	318	349	317	345	3,386,000	345
2016-09-06	336	340	328	331	1,191,600	331
2016-09-05	353	354	335	341	2,453,600	341
2016-09-02	339	352	328	340	4,125,400	340
2016-09-01	307	345	307	345	2,782,600	345
2016-08-31	301	318	301	306	1,237,200	306
2016-08-30	302	303	298	298	356,400	298
2016-08-29	299	305	296	299	704,900	299
2016-08-26	303	306	297	299	632,200	299
2016-08-25	305	309	303	304	456,400	304
2016-08-24	305	312	301	306	898,200	306
2016-08-23	321	325	305	309	1,506,100	309
2016-08-22	302	332	300	316	3,398,800	316
2016-08-19	313	317	302	305	676,500	305
2016-08-18	318	331	306	308	1,517,700	308
2016-08-17	306	323	303	318	1,940,100	318
2016-08-16	320	325	298	301	1,302,600	301
2016-08-15	320	332	310	325	1,259,900	325
2016-08-12	320	342	311	316	1,922,500	316
2016-08-10	337	341	305	311	3,812,400	311
2016-08-09	285	352	276	346	10,040,600	346
2016-08-08	287	297	273	283	1,849,700	283
2016-08-05	310	313	282	284	2,431,300	284
2016-08-04	328	331	308	316	2,263,100	316
2016-08-03	313	341	308	320	4,927,800	320
2016-08-02	313	370	312	321	13,703,100	321
2016-08-01	319	331	300	303	5,099,000	303
2016-07-29	370	377	328	347	8,589,700	347
2016-07-28	413	431	357	367	18,037,000	367
2016-07-27	503	515	437	437	12,051,900	437
2016-07-26	537	537	537	537	3,333,700	537
2016-07-25	832	865	637	637	4,182,100	637
2016-07-22	780	787	777	787	1,994,900	787
2016-07-21	620	687	613	687	19,607,600	687
2016-07-20	537	617	473	587	29,238,600	587
2016-07-19	511	517	476	517	4,445,800	517
2016-07-15	421	437	364	437	41,887,000	437
2016-07-14	272	357	268	357	82,006,000	357
2016-07-13	258	293	243	277	37,592,300	277
2016-07-12	178	218	173	218	1,802,500	218
2016-07-11	160	169	160	168	113,000	168
2016-07-08	161	163	151	161	96,700	161
2016-07-07	162	163	160	161	53,700	161
2016-07-06	164	165	161	163	78,000	163
2016-07-05	170	171	168	169	50,800	169
2016-07-04	162	167	161	167	46,000	167
2016-07-01	163	166	161	166	55,800	166
2016-06-30	163	163	160	162	90,500	162
2016-06-29	157	160	156	158	41,300	158
2016-06-28	153	158	150	155	62,000	155
2016-06-27	156	157	153	154	68,400	154
2016-06-24	170	174	147	151	397,400	151
2016-06-23	159	164	158	162	38,000	162
2016-06-22	159	161	156	161	51,800	161
2016-06-21	158	160	155	160	67,800	160
2016-06-20	153	159	152	159	46,400	159
2016-06-17	148	150	148	148	91,100	148
2016-06-16	157	157	145	147	206,800	147
2016-06-15	157	160	157	157	77,600	157
2016-06-14	165	166	159	161	129,100	161
2016-06-13	172	173	166	166	112,600	166
2016-06-10	181	181	174	176	116,100	176
2016-06-09	182	183	177	178	97,000	178
2016-06-08	172	182	171	182	281,600	182
2016-06-07	168	172	168	171	58,000	171
2016-06-06	168	168	165	167	119,000	167
2016-06-03	172	172	170	171	68,300	171
2016-06-02	176	176	172	172	52,200	172
2016-06-01	176	178	176	176	30,000	176
2016-05-31	176	178	175	177	62,800	177
2016-05-30	177	177	173	176	97,300	176
2016-05-27	175	176	173	175	37,300	175
2016-05-26	175	176	173	173	112,000	173
2016-05-25	178	178	175	176	62,100	176
2016-05-24	175	177	174	175	81,000	175
2016-05-23	174	175	172	174	69,700	174
2016-05-20	173	175	172	173	104,500	173
2016-05-19	175	175	171	171	115,400	171
2016-05-18	173	174	171	171	125,700	171
2016-05-17	177	177	172	173	155,300	173
2016-05-16	175	177	170	172	254,000	172
2016-05-13	198	198	178	180	420,200	180
2016-05-12	218	219	197	198	237,600	198
2016-05-11	218	219	215	218	53,200	218
2016-05-10	214	217	214	217	27,000	217
2016-05-09	215	215	212	213	29,000	213
2016-05-06	218	218	211	213	62,200	213
2016-05-02	211	219	210	217	256,300	217
2016-04-28	245	251	240	243	153,900	243
2016-04-27	241	245	240	244	110,300	244
2016-04-26	240	240	235	240	51,400	240
2016-04-25	241	242	240	241	115,600	241
2016-04-22	227	235	227	234	103,300	234
2016-04-21	226	229	226	227	43,700	227
2016-04-20	224	228	222	225	84,300	225
2016-04-19	224	225	220	223	42,400	223
2016-04-18	222	224	220	222	61,600	222
2016-04-15	222	232	222	226	116,200	226
2016-04-14	225	226	222	225	63,900	225
2016-04-13	217	221	214	219	61,800	219
2016-04-12	210	213	208	211	30,000	211
2016-04-11	207	208	205	206	40,900	206
2016-04-08	202	210	200	207	66,900	207
2016-04-07	205	208	204	205	28,700	205
2016-04-06	205	206	200	203	50,900	203
2016-04-05	219	219	209	209	36,400	209
2016-04-04	218	222	216	220	34,600	220
2016-04-01	223	224	218	218	65,100	218
2016-03-31	230	231	221	222	45,000	222
2016-03-30	231	232	230	230	32,700	230
2016-03-29	229	232	228	232	41,300	232
2016-03-28	234	239	230	239	102,100	239
2016-03-25	235	236	233	236	65,800	236
2016-03-24	238	239	231	232	63,700	232
2016-03-23	235	241	230	236	78,600	236
2016-03-22	229	232	228	232	21,900	232
2016-03-18	229	229	225	226	25,300	226
2016-03-17	232	234	227	229	36,300	229
2016-03-16	229	234	229	230	43,500	230
2016-03-15	234	234	229	231	54,200	231
2016-03-14	235	236	233	234	39,100	234
2016-03-11	229	233	226	231	49,800	231
2016-03-10	225	228	224	226	17,500	226
2016-03-09	226	226	222	223	20,200	223
2016-03-08	228	230	223	227	64,500	227
2016-03-07	230	252	224	229	282,100	229
2016-03-04	216	225	216	224	116,400	224
2016-03-03	211	217	211	217	68,100	217
2016-03-02	212	212	207	211	60,000	211
2016-03-01	211	213	206	208	42,800	208
2016-02-29	215	216	212	212	37,100	212
2016-02-26	214	215	210	212	34,900	212
2016-02-25	210	211	208	211	37,300	211
2016-02-24	207	207	202	203	61,300	203
2016-02-23	206	209	202	205	39,400	205
2016-02-22	201	206	200	204	29,200	204
2016-02-19	200	202	198	202	38,200	202
2016-02-18	204	206	201	202	20,400	202
2016-02-17	199	205	197	199	22,800	199
2016-02-16	197	203	194	198	59,000	198
2016-02-15	194	199	189	193	138,600	193
2016-02-12	200	204	190	190	74,400	190
2016-02-10	219	220	203	215	108,700	215
2016-02-09	222	228	219	219	51,100	219
2016-02-08	218	236	216	235	54,600	235
2016-02-05	229	230	213	219	74,400	219
2016-02-04	231	236	230	231	48,400	231
2016-02-03	242	243	232	233	56,700	233
2016-02-02	247	248	243	246	81,200	246
2016-02-01	244	250	239	248	167,500	248
2016-01-29	217	228	212	228	48,700	228
2016-01-28	218	222	216	216	40,900	216
2016-01-27	220	221	215	219	36,900	219
2016-01-26	214	216	213	215	23,700	215
2016-01-25	219	219	213	219	58,300	219
2016-01-22	203	211	200	211	97,100	211
2016-01-21	203	211	198	198	61,200	198
2016-01-20	214	217	206	206	72,000	206
2016-01-19	221	222	213	216	54,000	216
2016-01-18	217	219	213	217	28,800	217
2016-01-15	222	224	218	221	56,200	221
2016-01-14	222	223	217	221	66,400	221
2016-01-13	223	230	223	227	28,400	227
2016-01-12	229	229	221	222	61,200	222
2016-01-08	231	234	228	230	55,300	230
2016-01-07	237	237	231	231	47,800	231
2016-01-06	237	241	233	238	56,300	238
2016-01-05	237	238	235	236	30,000	236
2016-01-04	242	245	237	237	42,600	237

分割・併合履歴：なし