7040 (株)サン・ライフホールディング の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 975 | 975 | 966 | 974 | 800 | 974 |
| 2018-12-27 | 958 | 990 | 951 | 951 | 2,400 | 951 |
| 2018-12-26 | 915 | 964 | 915 | 958 | 3,000 | 958 |
| 2018-12-25 | 915 | 924 | 915 | 915 | 2,100 | 915 |
| 2018-12-21 | 952 | 952 | 935 | 935 | 4,200 | 935 |
| 2018-12-20 | 957 | 978 | 951 | 971 | 1,800 | 971 |
| 2018-12-19 | 965 | 968 | 957 | 957 | 1,700 | 957 |
| 2018-12-18 | 981 | 981 | 967 | 967 | 5,400 | 967 |
| 2018-12-17 | 985 | 999 | 982 | 982 | 3,700 | 982 |
| 2018-12-14 | - | - | - | 996 | - | 996 |
| 2018-12-13 | 985 | 996 | 985 | 996 | 200 | 996 |
| 2018-12-12 | 982 | 994 | 982 | 982 | 400 | 982 |
| 2018-12-11 | 983 | 997 | 981 | 997 | 600 | 997 |
| 2018-12-10 | 1,005 | 1,005 | 985 | 998 | 2,600 | 998 |
| 2018-12-07 | 990 | 995 | 986 | 995 | 500 | 995 |
| 2018-12-06 | 980 | 994 | 980 | 990 | 1,100 | 990 |
| 2018-12-05 | 986 | 986 | 985 | 985 | 200 | 985 |
| 2018-12-04 | 987 | 988 | 987 | 987 | 1,700 | 987 |
| 2018-12-03 | 986 | 986 | 986 | 986 | 800 | 986 |
| 2018-11-30 | 992 | 992 | 986 | 986 | 300 | 986 |
| 2018-11-29 | 986 | 995 | 986 | 995 | 1,100 | 995 |
| 2018-11-28 | 1,000 | 1,000 | 989 | 989 | 1,700 | 989 |
| 2018-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2018-11-26 | 988 | 1,000 | 988 | 1,000 | 1,900 | 1,000 |
| 2018-11-22 | 980 | 989 | 980 | 989 | 1,800 | 989 |
| 2018-11-21 | 980 | 985 | 980 | 985 | 500 | 985 |
| 2018-11-20 | 981 | 981 | 980 | 980 | 2,400 | 980 |
| 2018-11-19 | 984 | 984 | 984 | 984 | 200 | 984 |
| 2018-11-16 | 990 | 991 | 990 | 991 | 200 | 991 |
| 2018-11-15 | 983 | 995 | 981 | 994 | 1,200 | 994 |
| 2018-11-14 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2018-11-13 | 998 | 998 | 988 | 988 | 300 | 988 |
| 2018-11-12 | 981 | 998 | 981 | 998 | 1,900 | 998 |
| 2018-11-09 | 996 | 996 | 996 | 996 | 1,200 | 996 |
| 2018-11-08 | 983 | 989 | 982 | 982 | 500 | 982 |
| 2018-11-07 | 990 | 990 | 988 | 988 | 200 | 988 |
| 2018-11-06 | 990 | 990 | 990 | 990 | 2,600 | 990 |
| 2018-11-05 | 986 | 989 | 971 | 980 | 1,000 | 980 |
| 2018-11-02 | 995 | 995 | 992 | 992 | 600 | 992 |
| 2018-11-01 | 975 | 998 | 973 | 998 | 900 | 998 |
| 2018-10-31 | 970 | 971 | 970 | 971 | 600 | 971 |
| 2018-10-30 | 998 | 998 | 971 | 979 | 900 | 979 |
| 2018-10-29 | 976 | 976 | 972 | 972 | 600 | 972 |
| 2018-10-26 | 999 | 999 | 972 | 975 | 900 | 975 |
| 2018-10-25 | 985 | 999 | 971 | 999 | 1,000 | 999 |
| 2018-10-24 | 990 | 1,000 | 985 | 985 | 1,800 | 985 |
| 2018-10-23 | 1,002 | 1,002 | 993 | 1,000 | 2,700 | 1,000 |
| 2018-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2018-10-19 | 1,001 | 1,002 | 1,000 | 1,002 | 300 | 1,002 |
| 2018-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2018-10-17 | 1,033 | 1,033 | 1,030 | 1,030 | 600 | 1,030 |
| 2018-10-16 | 988 | 1,033 | 988 | 1,033 | 1,600 | 1,033 |
| 2018-10-15 | 988 | 990 | 988 | 988 | 800 | 988 |
| 2018-10-12 | 1,000 | 1,000 | 999 | 999 | 1,300 | 999 |
| 2018-10-11 | 1,009 | 1,009 | 999 | 1,005 | 2,500 | 1,005 |
| 2018-10-10 | 1,032 | 1,032 | 1,011 | 1,011 | 1,500 | 1,011 |
| 2018-10-09 | 1,027 | 1,027 | 1,014 | 1,015 | 400 | 1,015 |
| 2018-10-05 | 1,009 | 1,028 | 1,009 | 1,028 | 500 | 1,028 |
| 2018-10-04 | 1,020 | 1,020 | 1,007 | 1,009 | 1,200 | 1,009 |
| 2018-10-03 | 1,010 | 1,010 | 1,004 | 1,004 | 800 | 1,004 |
| 2018-10-02 | 1,015 | 1,020 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2018-10-01 | 1,000 | 1,022 | 1,000 | 1,015 | 2,300 | 1,015 |
分割・併合履歴 ： なし
