7040 (株)サン・ライフホールディング の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 973 | 980 | 973 | 976 | 1,400 | 976 |
2019-12-27 | 972 | 972 | 967 | 969 | 800 | 969 |
2019-12-26 | 966 | 966 | 965 | 966 | 1,800 | 966 |
2019-12-25 | 961 | 965 | 958 | 965 | 1,100 | 965 |
2019-12-24 | 965 | 971 | 959 | 971 | 1,700 | 971 |
2019-12-23 | 962 | 968 | 962 | 965 | 2,100 | 965 |
2019-12-20 | 970 | 970 | 970 | 970 | 100 | 970 |
2019-12-19 | 972 | 973 | 972 | 972 | 500 | 972 |
2019-12-18 | 972 | 972 | 972 | 972 | 100 | 972 |
2019-12-17 | 961 | 978 | 961 | 963 | 1,100 | 963 |
2019-12-16 | 976 | 976 | 976 | 976 | 200 | 976 |
2019-12-13 | 970 | 971 | 964 | 968 | 1,000 | 968 |
2019-12-12 | 980 | 980 | 971 | 971 | 300 | 971 |
2019-12-11 | 976 | 976 | 976 | 976 | 100 | 976 |
2019-12-10 | 990 | 990 | 961 | 976 | 2,400 | 976 |
2019-12-09 | 960 | 960 | 960 | 960 | 600 | 960 |
2019-12-06 | 955 | 962 | 955 | 962 | 400 | 962 |
2019-12-05 | 952 | 952 | 952 | 952 | 400 | 952 |
2019-12-04 | 946 | 955 | 946 | 948 | 300 | 948 |
2019-12-03 | 946 | 946 | 946 | 946 | 100 | 946 |
2019-12-02 | 961 | 961 | 950 | 950 | 1,700 | 950 |
2019-11-29 | 961 | 961 | 961 | 961 | 100 | 961 |
2019-11-28 | 967 | 967 | 965 | 965 | 400 | 965 |
2019-11-27 | 960 | 966 | 960 | 963 | 600 | 963 |
2019-11-26 | 956 | 960 | 956 | 960 | 1,500 | 960 |
2019-11-25 | 955 | 960 | 941 | 956 | 5,000 | 956 |
2019-11-22 | 935 | 957 | 935 | 955 | 1,400 | 955 |
2019-11-21 | 944 | 944 | 944 | 944 | 100 | 944 |
2019-11-20 | 940 | 953 | 936 | 944 | 2,500 | 944 |
2019-11-19 | 941 | 941 | 941 | 941 | 800 | 941 |
2019-11-18 | 945 | 946 | 943 | 943 | 700 | 943 |
2019-11-15 | 943 | 946 | 943 | 946 | 400 | 946 |
2019-11-14 | - | - | - | 948 | - | 948 |
2019-11-13 | 948 | 948 | 948 | 948 | 100 | 948 |
2019-11-12 | 945 | 948 | 945 | 948 | 400 | 948 |
2019-11-11 | 945 | 946 | 945 | 945 | 500 | 945 |
2019-11-08 | 950 | 950 | 940 | 945 | 1,500 | 945 |
2019-11-07 | 945 | 945 | 931 | 940 | 1,500 | 940 |
2019-11-06 | 933 | 933 | 926 | 932 | 1,700 | 932 |
2019-11-05 | 929 | 931 | 929 | 931 | 2,800 | 931 |
2019-11-01 | 928 | 929 | 925 | 929 | 900 | 929 |
2019-10-31 | 930 | 930 | 929 | 929 | 300 | 929 |
2019-10-30 | 938 | 938 | 930 | 930 | 1,100 | 930 |
2019-10-29 | 945 | 947 | 938 | 938 | 1,800 | 938 |
2019-10-28 | 948 | 950 | 930 | 942 | 1,600 | 942 |
2019-10-25 | 930 | 935 | 930 | 935 | 1,100 | 935 |
2019-10-24 | 928 | 935 | 928 | 932 | 800 | 932 |
2019-10-23 | 929 | 929 | 927 | 928 | 500 | 928 |
2019-10-21 | 926 | 926 | 926 | 926 | 100 | 926 |
2019-10-18 | 930 | 937 | 930 | 930 | 900 | 930 |
2019-10-17 | 930 | 930 | 930 | 930 | 200 | 930 |
2019-10-16 | - | - | - | 918 | - | 918 |
2019-10-15 | 916 | 918 | 916 | 918 | 1,100 | 918 |
2019-10-11 | 931 | 931 | 931 | 931 | 100 | 931 |
2019-10-10 | 942 | 942 | 942 | 942 | 900 | 942 |
2019-10-09 | 941 | 941 | 935 | 938 | 500 | 938 |
2019-10-08 | - | - | - | 920 | - | 920 |
2019-10-07 | - | - | - | 920 | - | 920 |
2019-10-04 | 921 | 922 | 920 | 920 | 600 | 920 |
2019-10-03 | 942 | 942 | 926 | 927 | 500 | 927 |
2019-10-02 | 924 | 928 | 924 | 927 | 500 | 927 |
2019-10-01 | - | - | - | 927 | - | 927 |
2019-09-30 | 920 | 939 | 920 | 927 | 800 | 927 |
2019-09-27 | 949 | 949 | 915 | 915 | 1,700 | 915 |
2019-09-26 | 946 | 949 | 946 | 949 | 300 | 949 |
2019-09-25 | 942 | 946 | 942 | 946 | 400 | 946 |
2019-09-24 | 931 | 940 | 931 | 940 | 400 | 940 |
2019-09-20 | 930 | 940 | 930 | 940 | 200 | 940 |
2019-09-19 | 929 | 929 | 929 | 929 | 100 | 929 |
2019-09-18 | 925 | 925 | 925 | 925 | 100 | 925 |
2019-09-17 | 924 | 934 | 924 | 930 | 1,000 | 930 |
2019-09-13 | 924 | 924 | 924 | 924 | 100 | 924 |
2019-09-12 | 915 | 924 | 915 | 924 | 300 | 924 |
2019-09-11 | 914 | 919 | 913 | 919 | 600 | 919 |
2019-09-10 | 926 | 926 | 915 | 915 | 1,100 | 915 |
2019-09-09 | 920 | 920 | 912 | 912 | 600 | 912 |
2019-09-06 | 923 | 926 | 920 | 920 | 1,400 | 920 |
2019-09-05 | 939 | 939 | 938 | 938 | 200 | 938 |
2019-09-04 | - | - | - | 936 | - | 936 |
2019-09-03 | 935 | 936 | 935 | 936 | 500 | 936 |
2019-09-02 | 920 | 920 | 920 | 920 | 100 | 920 |
2019-08-30 | 918 | 918 | 918 | 918 | 1,000 | 918 |
2019-08-29 | - | - | - | 908 | - | 908 |
2019-08-28 | 912 | 912 | 908 | 908 | 700 | 908 |
2019-08-27 | 919 | 919 | 908 | 912 | 500 | 912 |
2019-08-26 | 910 | 910 | 905 | 905 | 700 | 905 |
2019-08-23 | 910 | 910 | 910 | 910 | 100 | 910 |
2019-08-22 | 906 | 910 | 906 | 910 | 200 | 910 |
2019-08-21 | 906 | 910 | 906 | 910 | 200 | 910 |
2019-08-20 | 912 | 912 | 912 | 912 | 300 | 912 |
2019-08-19 | 905 | 912 | 905 | 912 | 1,700 | 912 |
2019-08-16 | 905 | 905 | 905 | 905 | 300 | 905 |
2019-08-15 | 912 | 912 | 907 | 907 | 600 | 907 |
2019-08-14 | 910 | 920 | 910 | 912 | 900 | 912 |
2019-08-13 | 919 | 920 | 910 | 915 | 600 | 915 |
2019-08-09 | 917 | 918 | 917 | 918 | 2,000 | 918 |
2019-08-08 | 917 | 921 | 917 | 918 | 800 | 918 |
2019-08-07 | 921 | 927 | 918 | 918 | 1,600 | 918 |
2019-08-06 | 920 | 927 | 920 | 921 | 500 | 921 |
2019-08-05 | 922 | 932 | 917 | 932 | 1,500 | 932 |
2019-08-02 | 937 | 937 | 922 | 922 | 2,000 | 922 |
2019-08-01 | 931 | 938 | 931 | 938 | 300 | 938 |
2019-07-31 | 930 | 935 | 930 | 935 | 600 | 935 |
2019-07-30 | 922 | 925 | 922 | 925 | 200 | 925 |
2019-07-29 | 921 | 921 | 921 | 921 | 900 | 921 |
2019-07-26 | 925 | 926 | 921 | 921 | 800 | 921 |
2019-07-25 | 926 | 926 | 923 | 923 | 300 | 923 |
2019-07-24 | 931 | 931 | 924 | 926 | 400 | 926 |
2019-07-23 | 930 | 931 | 930 | 931 | 200 | 931 |
2019-07-22 | - | - | - | 928 | - | 928 |
2019-07-19 | 928 | 928 | 928 | 928 | 100 | 928 |
2019-07-18 | 920 | 929 | 920 | 929 | 600 | 929 |
2019-07-17 | 920 | 921 | 920 | 921 | 400 | 921 |
2019-07-16 | 923 | 923 | 920 | 921 | 2,500 | 921 |
2019-07-12 | 920 | 923 | 920 | 923 | 600 | 923 |
2019-07-11 | 922 | 922 | 917 | 917 | 1,300 | 917 |
2019-07-10 | 945 | 945 | 924 | 924 | 2,900 | 924 |
2019-07-09 | 923 | 939 | 923 | 924 | 1,400 | 924 |
2019-07-08 | 940 | 941 | 910 | 923 | 12,100 | 923 |
2019-07-05 | 932 | 943 | 932 | 940 | 1,500 | 940 |
2019-07-04 | 925 | 937 | 925 | 937 | 1,800 | 937 |
2019-07-03 | 931 | 945 | 930 | 939 | 1,400 | 939 |
2019-07-02 | 925 | 938 | 925 | 935 | 1,200 | 935 |
2019-07-01 | 945 | 945 | 931 | 932 | 1,900 | 932 |
2019-06-28 | 948 | 948 | 945 | 945 | 900 | 945 |
2019-06-27 | 946 | 946 | 935 | 935 | 300 | 935 |
2019-06-26 | 931 | 931 | 931 | 931 | 100 | 931 |
2019-06-25 | 936 | 936 | 930 | 930 | 1,000 | 930 |
2019-06-24 | 940 | 940 | 940 | 940 | 100 | 940 |
2019-06-21 | 936 | 940 | 936 | 936 | 300 | 936 |
2019-06-20 | 940 | 945 | 925 | 925 | 900 | 925 |
2019-06-19 | 929 | 931 | 929 | 931 | 300 | 931 |
2019-06-18 | 929 | 930 | 929 | 930 | 300 | 930 |
2019-06-17 | 931 | 931 | 912 | 925 | 2,500 | 925 |
2019-06-14 | 921 | 931 | 920 | 931 | 800 | 931 |
2019-06-13 | 925 | 929 | 918 | 921 | 900 | 921 |
2019-06-12 | 931 | 931 | 926 | 926 | 900 | 926 |
2019-06-11 | 931 | 931 | 931 | 931 | 1,500 | 931 |
2019-06-10 | 952 | 952 | 930 | 931 | 1,500 | 931 |
2019-06-07 | 926 | 937 | 923 | 937 | 500 | 937 |
2019-06-06 | 920 | 922 | 919 | 922 | 800 | 922 |
2019-06-05 | - | - | - | 927 | - | 927 |
2019-06-04 | 922 | 929 | 907 | 927 | 1,000 | 927 |
2019-06-03 | 922 | 922 | 922 | 922 | 100 | 922 |
2019-05-31 | 930 | 930 | 925 | 925 | 2,000 | 925 |
2019-05-30 | 945 | 945 | 945 | 945 | 100 | 945 |
2019-05-29 | 933 | 933 | 933 | 933 | 100 | 933 |
2019-05-28 | 942 | 942 | 933 | 933 | 1,100 | 933 |
2019-05-27 | 941 | 942 | 941 | 942 | 300 | 942 |
2019-05-24 | 940 | 940 | 940 | 940 | 100 | 940 |
2019-05-23 | 943 | 943 | 943 | 943 | 100 | 943 |
2019-05-22 | - | - | - | 936 | - | 936 |
2019-05-21 | 934 | 936 | 934 | 936 | 300 | 936 |
2019-05-20 | 930 | 940 | 930 | 940 | 600 | 940 |
2019-05-17 | 964 | 964 | 945 | 945 | 700 | 945 |
2019-05-16 | - | - | - | 945 | - | 945 |
2019-05-15 | 934 | 945 | 932 | 945 | 600 | 945 |
2019-05-14 | 940 | 940 | 933 | 933 | 600 | 933 |
2019-05-13 | 964 | 964 | 948 | 955 | 1,400 | 955 |
2019-05-10 | 978 | 978 | 965 | 965 | 1,700 | 965 |
2019-05-09 | 949 | 960 | 942 | 960 | 1,900 | 960 |
2019-05-08 | 938 | 943 | 938 | 943 | 700 | 943 |
2019-05-07 | 921 | 922 | 920 | 922 | 1,900 | 922 |
2019-04-26 | 963 | 963 | 943 | 943 | 500 | 943 |
2019-04-25 | 943 | 950 | 940 | 950 | 600 | 950 |
2019-04-24 | 943 | 951 | 943 | 951 | 400 | 951 |
2019-04-23 | 963 | 963 | 955 | 955 | 200 | 955 |
2019-04-22 | 964 | 964 | 948 | 948 | 900 | 948 |
2019-04-19 | 954 | 963 | 954 | 963 | 200 | 963 |
2019-04-18 | 955 | 955 | 946 | 946 | 200 | 946 |
2019-04-17 | 949 | 963 | 949 | 955 | 300 | 955 |
2019-04-16 | - | - | - | 964 | - | 964 |
2019-04-15 | 960 | 964 | 960 | 964 | 200 | 964 |
2019-04-12 | 946 | 958 | 945 | 948 | 700 | 948 |
2019-04-11 | 944 | 946 | 944 | 946 | 300 | 946 |
2019-04-10 | 962 | 962 | 947 | 947 | 1,200 | 947 |
2019-04-09 | - | - | - | 943 | - | 943 |
2019-04-08 | 954 | 958 | 943 | 943 | 2,000 | 943 |
2019-04-05 | 941 | 952 | 941 | 952 | 500 | 952 |
2019-04-04 | 939 | 941 | 939 | 941 | 200 | 941 |
2019-04-03 | 937 | 954 | 937 | 952 | 1,500 | 952 |
2019-04-02 | 952 | 957 | 945 | 945 | 700 | 945 |
2019-04-01 | 960 | 960 | 951 | 952 | 500 | 952 |
2019-03-29 | 960 | 966 | 960 | 960 | 700 | 960 |
2019-03-28 | 975 | 975 | 960 | 960 | 700 | 960 |
2019-03-27 | 952 | 987 | 952 | 960 | 3,400 | 960 |
2019-03-26 | 1,015 | 1,030 | 1,001 | 1,020 | 2,800 | 1,020 |
2019-03-25 | 1,006 | 1,015 | 1,003 | 1,015 | 1,300 | 1,015 |
2019-03-22 | 1,006 | 1,009 | 997 | 1,009 | 1,500 | 1,009 |
2019-03-20 | 1,000 | 1,001 | 996 | 999 | 1,300 | 999 |
2019-03-19 | 996 | 999 | 996 | 997 | 400 | 997 |
2019-03-18 | 998 | 1,000 | 998 | 999 | 1,700 | 999 |
2019-03-15 | 992 | 995 | 986 | 995 | 600 | 995 |
2019-03-14 | 985 | 998 | 980 | 980 | 2,200 | 980 |
2019-03-13 | 995 | 996 | 995 | 996 | 1,300 | 996 |
2019-03-12 | - | - | - | 995 | - | 995 |
2019-03-11 | 981 | 995 | 981 | 995 | 300 | 995 |
2019-03-08 | 1,006 | 1,006 | 980 | 985 | 4,000 | 985 |
2019-03-07 | 997 | 1,005 | 997 | 1,005 | 1,400 | 1,005 |
2019-03-06 | 997 | 998 | 990 | 996 | 900 | 996 |
2019-03-05 | 995 | 997 | 995 | 995 | 1,200 | 995 |
2019-03-04 | 997 | 997 | 990 | 997 | 900 | 997 |
2019-03-01 | 985 | 996 | 985 | 990 | 300 | 990 |
2019-02-28 | 996 | 996 | 985 | 996 | 800 | 996 |
2019-02-27 | 990 | 991 | 986 | 986 | 1,100 | 986 |
2019-02-26 | 983 | 997 | 983 | 990 | 600 | 990 |
2019-02-25 | 997 | 997 | 985 | 988 | 700 | 988 |
2019-02-22 | 987 | 998 | 985 | 990 | 500 | 990 |
2019-02-21 | 986 | 997 | 986 | 986 | 900 | 986 |
2019-02-20 | 990 | 996 | 990 | 996 | 200 | 996 |
2019-02-19 | 990 | 995 | 990 | 995 | 700 | 995 |
2019-02-18 | 980 | 990 | 980 | 990 | 1,800 | 990 |
2019-02-15 | 993 | 993 | 991 | 991 | 300 | 991 |
2019-02-14 | 977 | 985 | 975 | 985 | 1,200 | 985 |
2019-02-13 | 995 | 995 | 980 | 990 | 800 | 990 |
2019-02-12 | 975 | 997 | 974 | 996 | 600 | 996 |
2019-02-08 | 998 | 998 | 984 | 984 | 1,000 | 984 |
2019-02-07 | 989 | 990 | 987 | 987 | 400 | 987 |
2019-02-06 | 990 | 990 | 985 | 989 | 600 | 989 |
2019-02-05 | 975 | 990 | 975 | 990 | 400 | 990 |
2019-02-04 | 970 | 980 | 970 | 976 | 800 | 976 |
2019-02-01 | 950 | 980 | 950 | 980 | 6,500 | 980 |
2019-01-31 | 979 | 995 | 979 | 995 | 1,000 | 995 |
2019-01-30 | - | - | - | 979 | - | 979 |
2019-01-29 | 979 | 979 | 979 | 979 | 100 | 979 |
2019-01-28 | 990 | 990 | 990 | 990 | 300 | 990 |
2019-01-25 | 984 | 984 | 975 | 975 | 1,000 | 975 |
2019-01-24 | 980 | 984 | 980 | 984 | 300 | 984 |
2019-01-23 | 975 | 980 | 975 | 980 | 300 | 980 |
2019-01-22 | 976 | 976 | 975 | 975 | 200 | 975 |
2019-01-21 | 988 | 988 | 976 | 976 | 300 | 976 |
2019-01-18 | 978 | 978 | 975 | 975 | 300 | 975 |
2019-01-17 | 975 | 975 | 975 | 975 | 100 | 975 |
2019-01-16 | 976 | 988 | 971 | 987 | 2,300 | 987 |
2019-01-15 | 989 | 990 | 986 | 986 | 800 | 986 |
2019-01-11 | 998 | 998 | 988 | 988 | 200 | 988 |
2019-01-10 | 999 | 999 | 985 | 998 | 1,700 | 998 |
2019-01-09 | 980 | 985 | 980 | 985 | 400 | 985 |
2019-01-08 | 982 | 982 | 982 | 982 | 400 | 982 |
2019-01-07 | 980 | 980 | 971 | 971 | 1,000 | 971 |
2019-01-04 | 971 | 971 | 966 | 971 | 600 | 971 |
分割・併合履歴 : なし