7040 (株)サン・ライフホールディング の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 709 | 720 | 709 | 715 | 1,500 | 715 |
2020-12-29 | 706 | 721 | 706 | 713 | 2,200 | 713 |
2020-12-28 | 720 | 720 | 708 | 710 | 7,400 | 710 |
2020-12-25 | 710 | 720 | 703 | 709 | 8,400 | 709 |
2020-12-24 | 712 | 718 | 709 | 709 | 4,200 | 709 |
2020-12-23 | 718 | 720 | 710 | 710 | 6,100 | 710 |
2020-12-22 | 731 | 748 | 712 | 718 | 13,900 | 718 |
2020-12-21 | 742 | 742 | 726 | 730 | 7,300 | 730 |
2020-12-18 | 748 | 757 | 740 | 740 | 3,200 | 740 |
2020-12-17 | 744 | 755 | 741 | 747 | 2,600 | 747 |
2020-12-16 | 749 | 754 | 741 | 741 | 9,300 | 741 |
2020-12-15 | 751 | 765 | 747 | 749 | 2,700 | 749 |
2020-12-14 | 768 | 785 | 756 | 756 | 5,700 | 756 |
2020-12-11 | 754 | 760 | 754 | 760 | 1,200 | 760 |
2020-12-10 | 760 | 772 | 748 | 758 | 6,000 | 758 |
2020-12-09 | 738 | 745 | 738 | 745 | 2,000 | 745 |
2020-12-08 | 743 | 743 | 734 | 734 | 7,900 | 734 |
2020-12-07 | 748 | 748 | 742 | 742 | 2,200 | 742 |
2020-12-04 | 748 | 748 | 741 | 748 | 2,700 | 748 |
2020-12-03 | 740 | 744 | 740 | 744 | 3,100 | 744 |
2020-12-02 | 746 | 748 | 742 | 742 | 3,800 | 742 |
2020-12-01 | 748 | 750 | 748 | 749 | 2,500 | 749 |
2020-11-30 | 751 | 757 | 750 | 753 | 1,800 | 753 |
2020-11-27 | 755 | 760 | 749 | 751 | 7,200 | 751 |
2020-11-26 | 760 | 761 | 752 | 755 | 4,500 | 755 |
2020-11-25 | 762 | 769 | 760 | 761 | 2,100 | 761 |
2020-11-24 | 760 | 773 | 760 | 762 | 1,900 | 762 |
2020-11-20 | 771 | 772 | 771 | 772 | 900 | 772 |
2020-11-19 | 770 | 774 | 754 | 774 | 3,300 | 774 |
2020-11-18 | 768 | 779 | 767 | 767 | 800 | 767 |
2020-11-17 | 761 | 767 | 761 | 765 | 2,400 | 765 |
2020-11-16 | 776 | 787 | 762 | 765 | 3,400 | 765 |
2020-11-13 | 788 | 788 | 776 | 776 | 1,000 | 776 |
2020-11-12 | 784 | 794 | 773 | 789 | 2,000 | 789 |
2020-11-11 | 780 | 793 | 780 | 784 | 1,500 | 784 |
2020-11-10 | 781 | 790 | 775 | 780 | 7,500 | 780 |
2020-11-09 | 775 | 780 | 775 | 776 | 2,200 | 776 |
2020-11-06 | 777 | 780 | 772 | 775 | 3,000 | 775 |
2020-11-05 | 780 | 780 | 776 | 777 | 1,500 | 777 |
2020-11-04 | 779 | 788 | 778 | 779 | 1,400 | 779 |
2020-11-02 | 778 | 785 | 778 | 781 | 1,900 | 781 |
2020-10-30 | 784 | 788 | 778 | 778 | 1,300 | 778 |
2020-10-29 | 785 | 785 | 784 | 784 | 800 | 784 |
2020-10-28 | 783 | 789 | 783 | 785 | 2,000 | 785 |
2020-10-27 | 778 | 793 | 778 | 783 | 1,400 | 783 |
2020-10-26 | 795 | 795 | 776 | 778 | 6,000 | 778 |
2020-10-23 | 806 | 806 | 774 | 795 | 7,000 | 795 |
2020-10-22 | 802 | 807 | 800 | 806 | 2,000 | 806 |
2020-10-21 | 804 | 807 | 801 | 806 | 1,500 | 806 |
2020-10-20 | 802 | 809 | 801 | 805 | 1,300 | 805 |
2020-10-19 | 804 | 809 | 800 | 802 | 3,600 | 802 |
2020-10-16 | 807 | 818 | 800 | 810 | 3,200 | 810 |
2020-10-15 | 816 | 820 | 806 | 810 | 5,300 | 810 |
2020-10-14 | 827 | 830 | 816 | 816 | 3,000 | 816 |
2020-10-13 | 829 | 839 | 828 | 829 | 4,400 | 829 |
2020-10-12 | 829 | 855 | 821 | 829 | 11,700 | 829 |
2020-10-09 | 827 | 832 | 817 | 829 | 8,900 | 829 |
2020-10-08 | 814 | 826 | 806 | 820 | 12,900 | 820 |
2020-10-07 | 814 | 814 | 801 | 811 | 6,200 | 811 |
2020-10-06 | 800 | 810 | 800 | 808 | 7,100 | 808 |
2020-10-05 | 813 | 813 | 798 | 800 | 10,000 | 800 |
2020-10-02 | 820 | 820 | 780 | 800 | 48,600 | 800 |
2020-09-30 | 913 | 932 | 793 | 794 | 217,800 | 794 |
2020-09-29 | 950 | 950 | 930 | 943 | 2,200 | 943 |
2020-09-28 | 978 | 978 | 951 | 951 | 2,000 | 951 |
2020-09-25 | 957 | 957 | 950 | 957 | 800 | 957 |
2020-09-24 | 960 | 960 | 951 | 951 | 1,900 | 951 |
2020-09-23 | 957 | 971 | 957 | 962 | 2,700 | 962 |
2020-09-18 | 976 | 976 | 957 | 957 | 1,500 | 957 |
2020-09-17 | 965 | 977 | 965 | 965 | 800 | 965 |
2020-09-16 | 966 | 981 | 965 | 970 | 2,100 | 970 |
2020-09-15 | 968 | 979 | 965 | 965 | 3,600 | 965 |
2020-09-14 | 980 | 980 | 967 | 968 | 2,800 | 968 |
2020-09-11 | 975 | 980 | 975 | 980 | 500 | 980 |
2020-09-10 | 980 | 990 | 980 | 985 | 1,200 | 985 |
2020-09-09 | 953 | 973 | 953 | 973 | 1,300 | 973 |
2020-09-08 | 974 | 981 | 968 | 981 | 700 | 981 |
2020-09-07 | 983 | 983 | 980 | 980 | 1,000 | 980 |
2020-09-04 | - | - | - | 983 | - | 983 |
2020-09-03 | 971 | 984 | 970 | 983 | 1,100 | 983 |
2020-09-02 | 973 | 973 | 970 | 970 | 500 | 970 |
2020-09-01 | 986 | 989 | 973 | 973 | 800 | 973 |
2020-08-31 | 971 | 982 | 971 | 982 | 700 | 982 |
2020-08-28 | 999 | 999 | 955 | 977 | 3,400 | 977 |
2020-08-27 | 999 | 999 | 968 | 991 | 2,600 | 991 |
2020-08-26 | 997 | 1,011 | 990 | 1,005 | 2,000 | 1,005 |
2020-08-25 | 1,009 | 1,025 | 992 | 1,022 | 1,600 | 1,022 |
2020-08-24 | 1,046 | 1,046 | 1,014 | 1,019 | 11,200 | 1,019 |
2020-08-21 | 1,017 | 1,035 | 1,017 | 1,029 | 700 | 1,029 |
2020-08-20 | 1,021 | 1,026 | 1,018 | 1,020 | 1,700 | 1,020 |
2020-08-19 | 1,010 | 1,053 | 1,010 | 1,041 | 3,700 | 1,041 |
2020-08-18 | 1,020 | 1,050 | 1,020 | 1,040 | 11,600 | 1,040 |
2020-08-17 | 1,049 | 1,049 | 1,014 | 1,034 | 2,300 | 1,034 |
2020-08-14 | 975 | 1,050 | 975 | 1,034 | 12,300 | 1,034 |
2020-08-13 | 1,008 | 1,015 | 980 | 986 | 7,600 | 986 |
2020-08-12 | 970 | 1,095 | 970 | 1,031 | 26,900 | 1,031 |
2020-08-11 | 986 | 1,136 | 986 | 1,060 | 137,700 | 1,060 |
2020-08-07 | 994 | 998 | 978 | 986 | 9,300 | 986 |
2020-08-06 | 937 | 994 | 936 | 994 | 15,700 | 994 |
2020-08-05 | 954 | 954 | 889 | 922 | 4,600 | 922 |
2020-08-04 | 930 | 966 | 919 | 955 | 10,500 | 955 |
2020-08-03 | 864 | 950 | 851 | 930 | 16,000 | 930 |
2020-07-31 | 877 | 884 | 854 | 873 | 2,500 | 873 |
2020-07-30 | 889 | 899 | 878 | 878 | 1,600 | 878 |
2020-07-29 | 878 | 900 | 875 | 885 | 3,600 | 885 |
2020-07-28 | 918 | 918 | 875 | 878 | 3,300 | 878 |
2020-07-27 | 943 | 943 | 889 | 903 | 5,500 | 903 |
2020-07-22 | 862 | 989 | 862 | 943 | 19,700 | 943 |
2020-07-21 | 850 | 862 | 850 | 859 | 2,500 | 859 |
2020-07-20 | 840 | 850 | 825 | 850 | 3,900 | 850 |
2020-07-17 | 860 | 860 | 828 | 839 | 12,000 | 839 |
2020-07-16 | 890 | 891 | 869 | 869 | 6,900 | 869 |
2020-07-15 | 910 | 911 | 880 | 892 | 7,400 | 892 |
2020-07-14 | 917 | 917 | 901 | 910 | 6,200 | 910 |
2020-07-13 | 911 | 915 | 910 | 914 | 5,200 | 914 |
2020-07-10 | 942 | 942 | 910 | 925 | 6,200 | 925 |
2020-07-09 | 932 | 944 | 910 | 923 | 6,500 | 923 |
2020-07-08 | 940 | 946 | 931 | 931 | 1,900 | 931 |
2020-07-07 | 950 | 950 | 910 | 928 | 2,700 | 928 |
2020-07-06 | 907 | 922 | 906 | 922 | 1,600 | 922 |
2020-07-03 | 905 | 928 | 905 | 905 | 3,000 | 905 |
2020-07-02 | 940 | 940 | 905 | 905 | 6,000 | 905 |
2020-07-01 | 970 | 970 | 908 | 932 | 19,200 | 932 |
2020-06-30 | 914 | 999 | 900 | 985 | 21,100 | 985 |
2020-06-29 | 936 | 976 | 906 | 906 | 18,500 | 906 |
2020-06-26 | 1,017 | 1,029 | 950 | 961 | 39,100 | 961 |
2020-06-25 | 1,079 | 1,087 | 986 | 1,020 | 32,700 | 1,020 |
2020-06-24 | 1,125 | 1,139 | 1,098 | 1,098 | 46,300 | 1,098 |
2020-06-23 | 1,081 | 1,130 | 1,073 | 1,112 | 25,300 | 1,112 |
2020-06-22 | 1,100 | 1,108 | 1,065 | 1,097 | 10,700 | 1,097 |
2020-06-19 | 1,098 | 1,117 | 1,066 | 1,106 | 23,500 | 1,106 |
2020-06-18 | 1,045 | 1,098 | 1,041 | 1,098 | 13,200 | 1,098 |
2020-06-17 | 999 | 1,075 | 989 | 1,071 | 25,300 | 1,071 |
2020-06-16 | 1,002 | 1,002 | 970 | 998 | 5,100 | 998 |
2020-06-15 | 973 | 1,002 | 973 | 1,002 | 5,100 | 1,002 |
2020-06-12 | 964 | 1,020 | 964 | 1,000 | 12,500 | 1,000 |
2020-06-11 | 1,016 | 1,017 | 958 | 978 | 21,500 | 978 |
2020-06-10 | 1,070 | 1,073 | 1,020 | 1,022 | 14,000 | 1,022 |
2020-06-09 | 1,065 | 1,080 | 1,023 | 1,077 | 18,600 | 1,077 |
2020-06-08 | 1,046 | 1,080 | 1,005 | 1,062 | 33,500 | 1,062 |
2020-06-05 | 1,003 | 1,048 | 1,001 | 1,035 | 21,800 | 1,035 |
2020-06-04 | 1,080 | 1,080 | 1,005 | 1,012 | 31,200 | 1,012 |
2020-06-03 | 1,083 | 1,166 | 1,017 | 1,086 | 66,400 | 1,086 |
2020-06-02 | 1,237 | 1,277 | 1,083 | 1,113 | 166,900 | 1,113 |
2020-06-01 | 1,004 | 1,390 | 967 | 1,327 | 293,200 | 1,327 |
2020-05-29 | 947 | 1,098 | 947 | 1,093 | 77,600 | 1,093 |
2020-05-28 | 903 | 952 | 888 | 948 | 11,500 | 948 |
2020-05-27 | 825 | 908 | 825 | 888 | 7,700 | 888 |
2020-05-26 | 817 | 827 | 815 | 824 | 1,100 | 824 |
2020-05-25 | 839 | 839 | 818 | 820 | 5,200 | 820 |
2020-05-22 | 818 | 826 | 818 | 824 | 500 | 824 |
2020-05-21 | 819 | 819 | 819 | 819 | 200 | 819 |
2020-05-20 | 815 | 819 | 815 | 815 | 900 | 815 |
2020-05-19 | 815 | 818 | 811 | 811 | 1,100 | 811 |
2020-05-18 | 828 | 828 | 815 | 816 | 700 | 816 |
2020-05-15 | 820 | 828 | 820 | 828 | 300 | 828 |
2020-05-14 | 820 | 820 | 816 | 816 | 200 | 816 |
2020-05-13 | 817 | 817 | 814 | 814 | 200 | 814 |
2020-05-12 | 828 | 828 | 813 | 819 | 700 | 819 |
2020-05-11 | 826 | 841 | 819 | 828 | 1,200 | 828 |
2020-05-08 | 839 | 839 | 818 | 818 | 1,900 | 818 |
2020-05-07 | 815 | 820 | 809 | 809 | 1,400 | 809 |
2020-05-01 | 801 | 815 | 800 | 815 | 600 | 815 |
2020-04-30 | 808 | 815 | 801 | 801 | 800 | 801 |
2020-04-28 | 820 | 820 | 805 | 805 | 900 | 805 |
2020-04-27 | 801 | 818 | 801 | 818 | 500 | 818 |
2020-04-24 | 802 | 808 | 800 | 801 | 500 | 801 |
2020-04-23 | 812 | 822 | 805 | 808 | 800 | 808 |
2020-04-22 | 820 | 820 | 809 | 809 | 300 | 809 |
2020-04-21 | 835 | 835 | 806 | 806 | 800 | 806 |
2020-04-20 | 801 | 831 | 799 | 809 | 2,600 | 809 |
2020-04-17 | 805 | 812 | 797 | 809 | 800 | 809 |
2020-04-16 | 791 | 791 | 790 | 790 | 200 | 790 |
2020-04-15 | 789 | 804 | 789 | 790 | 500 | 790 |
2020-04-14 | 800 | 800 | 780 | 786 | 1,500 | 786 |
2020-04-13 | 810 | 810 | 800 | 800 | 600 | 800 |
2020-04-10 | 847 | 847 | 822 | 822 | 1,600 | 822 |
2020-04-09 | 810 | 817 | 810 | 817 | 300 | 817 |
2020-04-08 | 784 | 796 | 780 | 796 | 300 | 796 |
2020-04-07 | 763 | 778 | 763 | 777 | 1,400 | 777 |
2020-04-06 | 779 | 779 | 762 | 763 | 1,400 | 763 |
2020-04-03 | 805 | 805 | 778 | 779 | 1,000 | 779 |
2020-04-02 | 780 | 805 | 777 | 805 | 1,200 | 805 |
2020-04-01 | 796 | 796 | 793 | 795 | 1,700 | 795 |
2020-03-31 | 800 | 811 | 796 | 796 | 2,600 | 796 |
2020-03-30 | 760 | 820 | 760 | 805 | 2,500 | 805 |
2020-03-27 | 878 | 880 | 844 | 879 | 2,600 | 879 |
2020-03-26 | 845 | 863 | 845 | 850 | 500 | 850 |
2020-03-25 | 825 | 872 | 819 | 859 | 1,100 | 859 |
2020-03-24 | 804 | 818 | 804 | 818 | 800 | 818 |
2020-03-23 | 778 | 798 | 770 | 770 | 1,100 | 770 |
2020-03-19 | 778 | 778 | 778 | 778 | 100 | 778 |
2020-03-18 | 761 | 767 | 761 | 766 | 1,400 | 766 |
2020-03-17 | 736 | 770 | 736 | 759 | 3,600 | 759 |
2020-03-16 | 762 | 795 | 755 | 771 | 2,400 | 771 |
2020-03-13 | 773 | 773 | 734 | 741 | 3,400 | 741 |
2020-03-12 | 805 | 819 | 790 | 790 | 6,200 | 790 |
2020-03-11 | 830 | 833 | 829 | 832 | 1,400 | 832 |
2020-03-10 | 847 | 847 | 820 | 829 | 4,200 | 829 |
2020-03-09 | 850 | 853 | 830 | 847 | 5,200 | 847 |
2020-03-06 | 900 | 901 | 890 | 890 | 1,400 | 890 |
2020-03-05 | 895 | 908 | 893 | 893 | 300 | 893 |
2020-03-04 | 911 | 911 | 892 | 897 | 2,800 | 897 |
2020-03-03 | 913 | 915 | 913 | 913 | 1,300 | 913 |
2020-03-02 | 860 | 910 | 850 | 910 | 3,500 | 910 |
2020-02-28 | 925 | 934 | 880 | 890 | 5,300 | 890 |
2020-02-27 | 941 | 945 | 921 | 931 | 2,400 | 931 |
2020-02-26 | 948 | 949 | 934 | 934 | 1,600 | 934 |
2020-02-25 | 952 | 961 | 944 | 948 | 4,800 | 948 |
2020-02-21 | 979 | 989 | 978 | 981 | 3,400 | 981 |
2020-02-20 | 966 | 976 | 966 | 976 | 400 | 976 |
2020-02-19 | 964 | 970 | 964 | 965 | 500 | 965 |
2020-02-18 | 970 | 971 | 970 | 971 | 300 | 971 |
2020-02-17 | 981 | 985 | 974 | 974 | 2,300 | 974 |
2020-02-14 | 985 | 988 | 981 | 985 | 1,200 | 985 |
2020-02-13 | 975 | 984 | 975 | 984 | 2,200 | 984 |
2020-02-12 | 983 | 983 | 975 | 983 | 1,000 | 983 |
2020-02-10 | 984 | 984 | 972 | 983 | 2,900 | 983 |
2020-02-07 | 984 | 984 | 984 | 984 | 200 | 984 |
2020-02-06 | 983 | 983 | 980 | 980 | 1,200 | 980 |
2020-02-05 | 970 | 977 | 970 | 977 | 1,200 | 977 |
2020-02-04 | 965 | 978 | 965 | 976 | 600 | 976 |
2020-02-03 | 966 | 980 | 965 | 965 | 1,100 | 965 |
2020-01-31 | 964 | 982 | 964 | 982 | 600 | 982 |
2020-01-30 | 966 | 967 | 963 | 963 | 900 | 963 |
2020-01-29 | 960 | 967 | 960 | 962 | 400 | 962 |
2020-01-28 | 980 | 980 | 956 | 960 | 1,400 | 960 |
2020-01-27 | 961 | 986 | 961 | 973 | 2,200 | 973 |
2020-01-24 | 972 | 972 | 966 | 966 | 1,500 | 966 |
2020-01-23 | 982 | 982 | 962 | 972 | 4,200 | 972 |
2020-01-22 | 980 | 990 | 978 | 986 | 700 | 986 |
2020-01-21 | 992 | 995 | 978 | 978 | 2,900 | 978 |
2020-01-20 | 992 | 992 | 992 | 992 | 500 | 992 |
2020-01-17 | 990 | 992 | 984 | 992 | 500 | 992 |
2020-01-16 | 989 | 989 | 981 | 981 | 400 | 981 |
2020-01-15 | 988 | 989 | 988 | 989 | 200 | 989 |
2020-01-14 | 990 | 990 | 987 | 988 | 600 | 988 |
2020-01-10 | 991 | 991 | 979 | 990 | 2,000 | 990 |
2020-01-09 | 981 | 982 | 979 | 979 | 1,100 | 979 |
2020-01-08 | 982 | 984 | 966 | 974 | 2,800 | 974 |
2020-01-07 | 975 | 995 | 975 | 995 | 2,400 | 995 |
2020-01-06 | 968 | 975 | 968 | 975 | 700 | 975 |
分割・併合履歴 : なし