7040 (株)サン・ライフホールディング の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 789 | 790 | 789 | 789 | 600 | 789 |
2021-12-29 | 789 | 789 | 785 | 786 | 800 | 786 |
2021-12-28 | 783 | 786 | 783 | 786 | 1,800 | 786 |
2021-12-27 | 761 | 786 | 761 | 783 | 9,300 | 783 |
2021-12-24 | 775 | 779 | 771 | 771 | 2,400 | 771 |
2021-12-23 | 781 | 781 | 777 | 780 | 2,700 | 780 |
2021-12-22 | 780 | 787 | 780 | 781 | 1,300 | 781 |
2021-12-21 | 775 | 783 | 775 | 783 | 1,500 | 783 |
2021-12-20 | 787 | 787 | 774 | 774 | 1,400 | 774 |
2021-12-17 | 780 | 787 | 780 | 787 | 1,400 | 787 |
2021-12-16 | 779 | 785 | 779 | 780 | 1,300 | 780 |
2021-12-15 | 777 | 779 | 777 | 777 | 2,800 | 777 |
2021-12-14 | 782 | 787 | 778 | 784 | 2,000 | 784 |
2021-12-13 | 783 | 783 | 780 | 780 | 1,300 | 780 |
2021-12-10 | 790 | 790 | 790 | 790 | 2,700 | 790 |
2021-12-09 | 787 | 790 | 785 | 790 | 1,400 | 790 |
2021-12-08 | 786 | 789 | 780 | 782 | 1,800 | 782 |
2021-12-07 | 781 | 790 | 781 | 790 | 1,000 | 790 |
2021-12-06 | 780 | 781 | 778 | 778 | 1,200 | 778 |
2021-12-03 | 775 | 779 | 775 | 779 | 2,100 | 779 |
2021-12-02 | 774 | 777 | 766 | 766 | 2,500 | 766 |
2021-12-01 | 780 | 783 | 772 | 774 | 2,500 | 774 |
2021-11-30 | 791 | 791 | 779 | 779 | 2,000 | 779 |
2021-11-29 | 787 | 797 | 785 | 791 | 3,300 | 791 |
2021-11-26 | 799 | 805 | 789 | 805 | 2,300 | 805 |
2021-11-25 | 795 | 800 | 795 | 798 | 1,200 | 798 |
2021-11-24 | 790 | 804 | 789 | 789 | 2,300 | 789 |
2021-11-22 | 788 | 789 | 788 | 789 | 1,200 | 789 |
2021-11-19 | 785 | 788 | 785 | 786 | 700 | 786 |
2021-11-18 | 787 | 789 | 786 | 789 | 600 | 789 |
2021-11-17 | 788 | 789 | 787 | 787 | 1,000 | 787 |
2021-11-16 | 787 | 800 | 787 | 800 | 600 | 800 |
2021-11-15 | 799 | 799 | 789 | 789 | 700 | 789 |
2021-11-12 | 790 | 801 | 790 | 799 | 1,600 | 799 |
2021-11-11 | 800 | 800 | 792 | 792 | 1,200 | 792 |
2021-11-10 | 799 | 800 | 786 | 798 | 4,200 | 798 |
2021-11-09 | 785 | 793 | 782 | 790 | 1,000 | 790 |
2021-11-08 | 776 | 781 | 775 | 781 | 1,700 | 781 |
2021-11-05 | 786 | 786 | 775 | 779 | 3,400 | 779 |
2021-11-04 | 785 | 786 | 785 | 786 | 900 | 786 |
2021-11-02 | 780 | 782 | 780 | 782 | 1,700 | 782 |
2021-11-01 | 790 | 790 | 788 | 788 | 500 | 788 |
2021-10-29 | 791 | 791 | 790 | 790 | 200 | 790 |
2021-10-28 | 795 | 800 | 789 | 800 | 1,400 | 800 |
2021-10-27 | - | - | - | 787 | - | 787 |
2021-10-26 | 786 | 790 | 776 | 787 | 3,000 | 787 |
2021-10-25 | 790 | 790 | 789 | 789 | 300 | 789 |
2021-10-22 | - | - | - | 790 | - | 790 |
2021-10-21 | 791 | 791 | 790 | 790 | 300 | 790 |
2021-10-20 | 795 | 795 | 792 | 792 | 200 | 792 |
2021-10-19 | 791 | 791 | 790 | 790 | 400 | 790 |
2021-10-18 | 792 | 792 | 792 | 792 | 300 | 792 |
2021-10-15 | - | - | - | 790 | - | 790 |
2021-10-14 | 790 | 790 | 790 | 790 | 400 | 790 |
2021-10-13 | 798 | 798 | 798 | 798 | 100 | 798 |
2021-10-12 | 796 | 796 | 796 | 796 | 100 | 796 |
2021-10-11 | 795 | 797 | 791 | 794 | 600 | 794 |
2021-10-08 | 799 | 799 | 798 | 798 | 1,300 | 798 |
2021-10-07 | 793 | 798 | 793 | 797 | 600 | 797 |
2021-10-06 | 790 | 793 | 770 | 793 | 5,100 | 793 |
2021-10-05 | 790 | 790 | 790 | 790 | 100 | 790 |
2021-10-04 | 801 | 801 | 791 | 791 | 1,200 | 791 |
2021-10-01 | 802 | 802 | 797 | 800 | 2,200 | 800 |
2021-09-30 | 793 | 801 | 792 | 801 | 1,100 | 801 |
2021-09-29 | 794 | 795 | 794 | 795 | 1,000 | 795 |
2021-09-28 | 799 | 806 | 798 | 806 | 1,900 | 806 |
2021-09-27 | 782 | 795 | 779 | 794 | 5,100 | 794 |
2021-09-24 | 785 | 785 | 785 | 785 | 200 | 785 |
2021-09-22 | 781 | 788 | 779 | 779 | 1,600 | 779 |
2021-09-21 | 782 | 785 | 777 | 781 | 2,100 | 781 |
2021-09-17 | 784 | 785 | 781 | 785 | 900 | 785 |
2021-09-16 | 788 | 788 | 782 | 782 | 1,000 | 782 |
2021-09-15 | 782 | 788 | 782 | 788 | 1,900 | 788 |
2021-09-14 | 788 | 788 | 784 | 784 | 1,600 | 784 |
2021-09-13 | 788 | 788 | 788 | 788 | 1,400 | 788 |
2021-09-10 | 785 | 788 | 780 | 788 | 1,600 | 788 |
2021-09-09 | 780 | 785 | 780 | 785 | 1,000 | 785 |
2021-09-08 | 780 | 785 | 780 | 780 | 2,600 | 780 |
2021-09-07 | 788 | 798 | 775 | 788 | 4,700 | 788 |
2021-09-06 | 788 | 788 | 785 | 785 | 600 | 785 |
2021-09-03 | 778 | 784 | 777 | 784 | 500 | 784 |
2021-09-02 | 777 | 778 | 777 | 778 | 600 | 778 |
2021-09-01 | 780 | 780 | 778 | 778 | 1,500 | 778 |
2021-08-31 | 788 | 788 | 788 | 788 | 1,200 | 788 |
2021-08-30 | 775 | 777 | 775 | 776 | 600 | 776 |
2021-08-27 | 787 | 787 | 775 | 775 | 1,300 | 775 |
2021-08-26 | 779 | 787 | 779 | 787 | 200 | 787 |
2021-08-25 | 778 | 779 | 777 | 779 | 500 | 779 |
2021-08-24 | 783 | 787 | 783 | 787 | 200 | 787 |
2021-08-23 | 776 | 780 | 776 | 777 | 800 | 777 |
2021-08-20 | 784 | 784 | 776 | 776 | 1,200 | 776 |
2021-08-19 | 777 | 784 | 775 | 784 | 2,900 | 784 |
2021-08-18 | 783 | 787 | 783 | 787 | 200 | 787 |
2021-08-17 | 784 | 797 | 783 | 795 | 500 | 795 |
2021-08-16 | 782 | 783 | 782 | 783 | 800 | 783 |
2021-08-13 | 782 | 782 | 782 | 782 | 400 | 782 |
2021-08-12 | 785 | 785 | 785 | 785 | 300 | 785 |
2021-08-11 | 802 | 802 | 785 | 785 | 1,300 | 785 |
2021-08-10 | 799 | 799 | 784 | 787 | 2,300 | 787 |
2021-08-06 | 784 | 784 | 783 | 784 | 3,600 | 784 |
2021-08-05 | 777 | 799 | 777 | 784 | 2,100 | 784 |
2021-08-04 | 784 | 784 | 777 | 777 | 800 | 777 |
2021-08-03 | 784 | 784 | 779 | 779 | 800 | 779 |
2021-08-02 | 780 | 784 | 780 | 780 | 700 | 780 |
2021-07-30 | 784 | 784 | 784 | 784 | 100 | 784 |
2021-07-29 | 784 | 784 | 784 | 784 | 300 | 784 |
2021-07-28 | 784 | 784 | 784 | 784 | 900 | 784 |
2021-07-27 | 782 | 784 | 782 | 784 | 400 | 784 |
2021-07-26 | 789 | 789 | 784 | 784 | 800 | 784 |
2021-07-21 | 791 | 791 | 789 | 789 | 500 | 789 |
2021-07-20 | 781 | 781 | 780 | 780 | 600 | 780 |
2021-07-19 | 784 | 784 | 779 | 779 | 1,300 | 779 |
2021-07-16 | 798 | 798 | 781 | 790 | 3,700 | 790 |
2021-07-15 | 788 | 800 | 788 | 800 | 1,700 | 800 |
2021-07-14 | 800 | 800 | 793 | 793 | 600 | 793 |
2021-07-13 | 800 | 805 | 800 | 800 | 1,500 | 800 |
2021-07-12 | 799 | 799 | 791 | 791 | 400 | 791 |
2021-07-09 | 809 | 809 | 790 | 790 | 3,900 | 790 |
2021-07-08 | 800 | 802 | 799 | 799 | 1,400 | 799 |
2021-07-07 | 804 | 807 | 800 | 800 | 700 | 800 |
2021-07-06 | 801 | 801 | 800 | 800 | 1,800 | 800 |
2021-07-05 | 800 | 810 | 790 | 808 | 2,300 | 808 |
2021-07-02 | 807 | 808 | 800 | 800 | 500 | 800 |
2021-07-01 | 805 | 807 | 805 | 807 | 500 | 807 |
2021-06-30 | 800 | 805 | 800 | 805 | 500 | 805 |
2021-06-29 | 800 | 800 | 800 | 800 | 100 | 800 |
2021-06-28 | 805 | 806 | 795 | 806 | 2,400 | 806 |
2021-06-25 | 790 | 805 | 790 | 805 | 1,600 | 805 |
2021-06-24 | 795 | 805 | 795 | 800 | 500 | 800 |
2021-06-23 | 791 | 798 | 791 | 798 | 1,600 | 798 |
2021-06-22 | 805 | 805 | 791 | 791 | 1,200 | 791 |
2021-06-21 | 791 | 792 | 790 | 792 | 1,000 | 792 |
2021-06-18 | 808 | 808 | 799 | 799 | 1,300 | 799 |
2021-06-17 | 800 | 816 | 800 | 800 | 3,500 | 800 |
2021-06-16 | 811 | 811 | 800 | 800 | 1,600 | 800 |
2021-06-15 | 805 | 805 | 796 | 796 | 400 | 796 |
2021-06-14 | 808 | 810 | 790 | 798 | 2,900 | 798 |
2021-06-11 | 791 | 807 | 791 | 806 | 2,300 | 806 |
2021-06-10 | 800 | 800 | 790 | 790 | 3,000 | 790 |
2021-06-09 | 791 | 798 | 786 | 797 | 2,100 | 797 |
2021-06-08 | 790 | 790 | 785 | 786 | 1,100 | 786 |
2021-06-07 | 779 | 792 | 779 | 784 | 2,400 | 784 |
2021-06-04 | 784 | 784 | 782 | 782 | 1,000 | 782 |
2021-06-03 | 769 | 786 | 769 | 776 | 1,400 | 776 |
2021-06-02 | 784 | 784 | 769 | 770 | 1,400 | 770 |
2021-06-01 | 771 | 776 | 771 | 776 | 300 | 776 |
2021-05-31 | 775 | 776 | 768 | 770 | 1,400 | 770 |
2021-05-28 | 773 | 775 | 771 | 775 | 700 | 775 |
2021-05-27 | 789 | 789 | 770 | 770 | 2,300 | 770 |
2021-05-26 | 776 | 781 | 776 | 781 | 400 | 781 |
2021-05-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2021-05-24 | 782 | 782 | 781 | 781 | 300 | 781 |
2021-05-21 | 785 | 785 | 782 | 782 | 200 | 782 |
2021-05-20 | 787 | 789 | 782 | 782 | 800 | 782 |
2021-05-19 | 785 | 786 | 785 | 786 | 600 | 786 |
2021-05-18 | 781 | 785 | 780 | 785 | 600 | 785 |
2021-05-17 | 772 | 785 | 771 | 785 | 1,000 | 785 |
2021-05-14 | 775 | 785 | 775 | 775 | 900 | 775 |
2021-05-13 | 775 | 775 | 772 | 772 | 1,600 | 772 |
2021-05-12 | 784 | 788 | 775 | 775 | 900 | 775 |
2021-05-11 | 792 | 792 | 778 | 778 | 2,300 | 778 |
2021-05-10 | 797 | 797 | 778 | 783 | 1,400 | 783 |
2021-05-07 | 780 | 797 | 780 | 797 | 1,000 | 797 |
2021-05-06 | 776 | 779 | 766 | 778 | 1,900 | 778 |
2021-04-30 | 767 | 769 | 767 | 768 | 900 | 768 |
2021-04-28 | 782 | 782 | 782 | 782 | 1,000 | 782 |
2021-04-27 | 761 | 773 | 761 | 773 | 600 | 773 |
2021-04-26 | 761 | 761 | 761 | 761 | 400 | 761 |
2021-04-23 | 767 | 779 | 761 | 761 | 1,300 | 761 |
2021-04-22 | 772 | 772 | 772 | 772 | 200 | 772 |
2021-04-21 | 778 | 779 | 769 | 769 | 600 | 769 |
2021-04-20 | 779 | 784 | 778 | 778 | 700 | 778 |
2021-04-19 | 782 | 782 | 768 | 774 | 2,500 | 774 |
2021-04-16 | 780 | 780 | 769 | 775 | 1,800 | 775 |
2021-04-15 | 774 | 780 | 774 | 780 | 600 | 780 |
2021-04-14 | 780 | 780 | 776 | 776 | 300 | 776 |
2021-04-13 | 771 | 788 | 771 | 783 | 600 | 783 |
2021-04-12 | 790 | 790 | 767 | 779 | 1,500 | 779 |
2021-04-09 | 779 | 779 | 765 | 766 | 1,800 | 766 |
2021-04-08 | 757 | 780 | 757 | 780 | 5,400 | 780 |
2021-04-07 | 780 | 780 | 776 | 776 | 2,000 | 776 |
2021-04-06 | 781 | 787 | 779 | 780 | 3,600 | 780 |
2021-04-05 | 784 | 788 | 784 | 788 | 300 | 788 |
2021-04-02 | 783 | 787 | 783 | 787 | 700 | 787 |
2021-04-01 | 802 | 802 | 786 | 786 | 1,300 | 786 |
2021-03-31 | 803 | 803 | 790 | 802 | 1,300 | 802 |
2021-03-30 | 783 | 811 | 783 | 797 | 7,700 | 797 |
2021-03-29 | 848 | 848 | 814 | 814 | 6,900 | 814 |
2021-03-26 | 852 | 853 | 839 | 840 | 4,900 | 840 |
2021-03-25 | 835 | 850 | 835 | 850 | 3,100 | 850 |
2021-03-24 | 830 | 838 | 830 | 835 | 2,400 | 835 |
2021-03-23 | 829 | 838 | 824 | 830 | 1,400 | 830 |
2021-03-22 | 823 | 829 | 823 | 829 | 1,900 | 829 |
2021-03-19 | 808 | 823 | 808 | 823 | 3,100 | 823 |
2021-03-18 | 814 | 818 | 810 | 810 | 1,600 | 810 |
2021-03-17 | 808 | 815 | 808 | 815 | 600 | 815 |
2021-03-16 | 816 | 823 | 795 | 809 | 6,400 | 809 |
2021-03-15 | 805 | 816 | 805 | 816 | 2,600 | 816 |
2021-03-12 | 804 | 808 | 802 | 805 | 900 | 805 |
2021-03-11 | 800 | 800 | 795 | 800 | 1,500 | 800 |
2021-03-10 | 795 | 795 | 794 | 795 | 2,400 | 795 |
2021-03-09 | 790 | 793 | 785 | 793 | 1,300 | 793 |
2021-03-08 | 785 | 794 | 785 | 785 | 2,100 | 785 |
2021-03-05 | 783 | 789 | 780 | 783 | 1,400 | 783 |
2021-03-04 | 790 | 790 | 784 | 784 | 900 | 784 |
2021-03-03 | 787 | 792 | 787 | 787 | 1,100 | 787 |
2021-03-02 | 785 | 785 | 781 | 785 | 900 | 785 |
2021-03-01 | 789 | 789 | 780 | 785 | 900 | 785 |
2021-02-26 | 795 | 795 | 760 | 772 | 8,300 | 772 |
2021-02-25 | 795 | 795 | 788 | 795 | 500 | 795 |
2021-02-24 | 791 | 794 | 788 | 788 | 600 | 788 |
2021-02-22 | 790 | 791 | 789 | 791 | 800 | 791 |
2021-02-19 | 789 | 789 | 779 | 782 | 3,900 | 782 |
2021-02-18 | 796 | 799 | 793 | 793 | 600 | 793 |
2021-02-17 | 785 | 802 | 778 | 795 | 3,600 | 795 |
2021-02-16 | 778 | 808 | 778 | 781 | 3,200 | 781 |
2021-02-15 | 816 | 816 | 774 | 789 | 7,500 | 789 |
2021-02-12 | 808 | 825 | 805 | 816 | 5,000 | 816 |
2021-02-10 | 793 | 800 | 793 | 800 | 4,300 | 800 |
2021-02-09 | 796 | 796 | 784 | 791 | 4,300 | 791 |
2021-02-08 | 778 | 796 | 778 | 786 | 5,300 | 786 |
2021-02-05 | 778 | 783 | 778 | 781 | 1,500 | 781 |
2021-02-04 | 777 | 777 | 773 | 777 | 900 | 777 |
2021-02-03 | 771 | 777 | 766 | 777 | 1,300 | 777 |
2021-02-02 | 774 | 779 | 761 | 771 | 2,000 | 771 |
2021-02-01 | 765 | 771 | 765 | 771 | 600 | 771 |
2021-01-29 | 773 | 778 | 773 | 777 | 1,000 | 777 |
2021-01-28 | 775 | 775 | 763 | 763 | 700 | 763 |
2021-01-27 | 764 | 773 | 764 | 773 | 200 | 773 |
2021-01-26 | 760 | 780 | 759 | 762 | 1,000 | 762 |
2021-01-25 | 773 | 775 | 747 | 775 | 3,200 | 775 |
2021-01-22 | 780 | 780 | 772 | 773 | 500 | 773 |
2021-01-21 | 780 | 782 | 773 | 780 | 2,700 | 780 |
2021-01-20 | 783 | 783 | 777 | 780 | 1,400 | 780 |
2021-01-19 | 775 | 779 | 775 | 779 | 2,800 | 779 |
2021-01-18 | 767 | 770 | 762 | 770 | 1,600 | 770 |
2021-01-15 | 750 | 768 | 750 | 767 | 1,700 | 767 |
2021-01-14 | 764 | 764 | 748 | 748 | 1,900 | 748 |
2021-01-13 | 759 | 768 | 747 | 753 | 2,100 | 753 |
2021-01-12 | 752 | 766 | 747 | 749 | 4,000 | 749 |
2021-01-08 | 744 | 747 | 740 | 747 | 2,900 | 747 |
2021-01-07 | 733 | 737 | 724 | 737 | 2,600 | 737 |
2021-01-06 | 731 | 733 | 722 | 733 | 2,300 | 733 |
2021-01-05 | 731 | 736 | 730 | 735 | 2,600 | 735 |
2021-01-04 | 722 | 732 | 722 | 731 | 2,700 | 731 |
分割・併合履歴 : なし