7040 (株)サン・ライフホールディング の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 812 | 812 | 809 | 809 | 800 | 809 |
2022-12-29 | 807 | 809 | 807 | 809 | 300 | 809 |
2022-12-28 | 810 | 810 | 803 | 810 | 1,000 | 810 |
2022-12-27 | 805 | 811 | 804 | 804 | 800 | 804 |
2022-12-26 | 804 | 810 | 804 | 810 | 1,400 | 810 |
2022-12-23 | 806 | 806 | 801 | 804 | 2,300 | 804 |
2022-12-22 | 811 | 811 | 806 | 806 | 2,100 | 806 |
2022-12-21 | 810 | 811 | 806 | 806 | 1,200 | 806 |
2022-12-20 | 825 | 825 | 814 | 814 | 3,200 | 814 |
2022-12-19 | 830 | 830 | 820 | 823 | 1,800 | 823 |
2022-12-16 | 828 | 828 | 828 | 828 | 600 | 828 |
2022-12-15 | 830 | 833 | 830 | 830 | 600 | 830 |
2022-12-14 | 825 | 835 | 825 | 833 | 1,200 | 833 |
2022-12-13 | 831 | 833 | 831 | 832 | 600 | 832 |
2022-12-12 | 833 | 835 | 818 | 828 | 2,700 | 828 |
2022-12-09 | 835 | 835 | 828 | 828 | 3,300 | 828 |
2022-12-08 | 817 | 830 | 812 | 823 | 1,300 | 823 |
2022-12-07 | 821 | 821 | 817 | 817 | 900 | 817 |
2022-12-06 | 811 | 823 | 811 | 823 | 1,400 | 823 |
2022-12-05 | 815 | 815 | 810 | 810 | 600 | 810 |
2022-12-02 | 818 | 820 | 815 | 815 | 2,400 | 815 |
2022-12-01 | 816 | 819 | 816 | 819 | 500 | 819 |
2022-11-30 | 806 | 808 | 806 | 808 | 1,500 | 808 |
2022-11-29 | 810 | 810 | 809 | 810 | 500 | 810 |
2022-11-28 | 815 | 815 | 810 | 810 | 700 | 810 |
2022-11-25 | 816 | 819 | 805 | 808 | 3,200 | 808 |
2022-11-24 | 818 | 822 | 816 | 816 | 2,800 | 816 |
2022-11-22 | 818 | 828 | 817 | 828 | 1,600 | 828 |
2022-11-21 | 822 | 823 | 820 | 823 | 500 | 823 |
2022-11-18 | - | - | - | 824 | - | 824 |
2022-11-17 | - | - | - | 824 | - | 824 |
2022-11-16 | 824 | 824 | 824 | 824 | 100 | 824 |
2022-11-15 | 812 | 812 | 812 | 812 | 500 | 812 |
2022-11-14 | 824 | 824 | 818 | 820 | 2,300 | 820 |
2022-11-11 | 839 | 839 | 829 | 831 | 700 | 831 |
2022-11-10 | 814 | 840 | 814 | 839 | 10,500 | 839 |
2022-11-09 | 826 | 840 | 824 | 840 | 3,700 | 840 |
2022-11-08 | 819 | 826 | 819 | 826 | 600 | 826 |
2022-11-07 | 824 | 825 | 821 | 825 | 1,600 | 825 |
2022-11-04 | 814 | 816 | 813 | 814 | 700 | 814 |
2022-11-02 | 811 | 811 | 808 | 808 | 700 | 808 |
2022-11-01 | 810 | 810 | 810 | 810 | 100 | 810 |
2022-10-31 | 814 | 823 | 806 | 820 | 3,500 | 820 |
2022-10-28 | 812 | 812 | 810 | 812 | 600 | 812 |
2022-10-27 | 814 | 814 | 811 | 811 | 600 | 811 |
2022-10-26 | 815 | 815 | 815 | 815 | 200 | 815 |
2022-10-25 | 812 | 815 | 810 | 810 | 1,200 | 810 |
2022-10-24 | 816 | 816 | 811 | 811 | 400 | 811 |
2022-10-21 | 811 | 824 | 806 | 806 | 2,100 | 806 |
2022-10-20 | 813 | 813 | 813 | 813 | 100 | 813 |
2022-10-19 | 815 | 816 | 808 | 808 | 1,200 | 808 |
2022-10-18 | 808 | 815 | 808 | 815 | 1,500 | 815 |
2022-10-17 | 810 | 810 | 810 | 810 | 200 | 810 |
2022-10-14 | 808 | 810 | 808 | 808 | 600 | 808 |
2022-10-13 | 810 | 810 | 808 | 808 | 500 | 808 |
2022-10-12 | - | - | - | 808 | - | 808 |
2022-10-11 | 813 | 816 | 808 | 808 | 1,500 | 808 |
2022-10-07 | 824 | 824 | 813 | 813 | 1,200 | 813 |
2022-10-06 | 816 | 816 | 813 | 816 | 800 | 816 |
2022-10-05 | 820 | 820 | 814 | 815 | 700 | 815 |
2022-10-04 | 813 | 813 | 808 | 808 | 400 | 808 |
2022-10-03 | 805 | 808 | 801 | 808 | 700 | 808 |
2022-09-30 | 808 | 817 | 800 | 805 | 900 | 805 |
2022-09-29 | 810 | 810 | 808 | 808 | 500 | 808 |
2022-09-28 | 811 | 826 | 811 | 822 | 1,100 | 822 |
2022-09-27 | 821 | 825 | 809 | 809 | 1,200 | 809 |
2022-09-26 | 825 | 830 | 820 | 820 | 1,600 | 820 |
2022-09-22 | 843 | 843 | 825 | 825 | 1,100 | 825 |
2022-09-21 | 832 | 838 | 823 | 836 | 1,000 | 836 |
2022-09-20 | 840 | 848 | 831 | 831 | 1,700 | 831 |
2022-09-16 | 850 | 850 | 838 | 848 | 2,300 | 848 |
2022-09-15 | 830 | 838 | 830 | 838 | 1,300 | 838 |
2022-09-14 | 818 | 830 | 818 | 830 | 400 | 830 |
2022-09-13 | - | - | - | 822 | - | 822 |
2022-09-12 | 826 | 826 | 820 | 822 | 500 | 822 |
2022-09-09 | 821 | 830 | 820 | 830 | 3,000 | 830 |
2022-09-08 | 821 | 821 | 804 | 810 | 1,300 | 810 |
2022-09-07 | 820 | 820 | 816 | 820 | 500 | 820 |
2022-09-06 | - | - | - | 816 | - | 816 |
2022-09-05 | 814 | 820 | 814 | 816 | 1,300 | 816 |
2022-09-02 | 819 | 819 | 814 | 814 | 1,300 | 814 |
2022-09-01 | 810 | 818 | 810 | 814 | 800 | 814 |
2022-08-31 | 831 | 835 | 802 | 802 | 3,400 | 802 |
2022-08-30 | 832 | 832 | 817 | 817 | 1,800 | 817 |
2022-08-29 | 811 | 812 | 809 | 809 | 700 | 809 |
2022-08-26 | 832 | 832 | 832 | 832 | 300 | 832 |
2022-08-25 | - | - | - | 809 | - | 809 |
2022-08-24 | 814 | 820 | 808 | 809 | 2,600 | 809 |
2022-08-23 | 816 | 817 | 816 | 817 | 200 | 817 |
2022-08-22 | 823 | 830 | 823 | 830 | 1,300 | 830 |
2022-08-19 | 822 | 822 | 821 | 822 | 1,200 | 822 |
2022-08-18 | 805 | 805 | 805 | 805 | 200 | 805 |
2022-08-17 | 822 | 822 | 803 | 803 | 1,200 | 803 |
2022-08-16 | 803 | 822 | 803 | 822 | 1,600 | 822 |
2022-08-15 | 830 | 830 | 822 | 822 | 3,500 | 822 |
2022-08-12 | 818 | 830 | 815 | 822 | 4,200 | 822 |
2022-08-10 | 815 | 818 | 800 | 816 | 7,800 | 816 |
2022-08-09 | 802 | 812 | 798 | 812 | 3,800 | 812 |
2022-08-08 | 801 | 801 | 795 | 801 | 1,900 | 801 |
2022-08-05 | 792 | 795 | 789 | 789 | 1,500 | 789 |
2022-08-04 | 790 | 792 | 785 | 792 | 1,300 | 792 |
2022-08-03 | 800 | 800 | 790 | 790 | 600 | 790 |
2022-08-02 | 795 | 800 | 795 | 800 | 1,500 | 800 |
2022-08-01 | 795 | 800 | 793 | 793 | 2,200 | 793 |
2022-07-29 | 795 | 795 | 790 | 795 | 600 | 795 |
2022-07-28 | 796 | 796 | 794 | 795 | 1,400 | 795 |
2022-07-27 | 794 | 795 | 794 | 795 | 600 | 795 |
2022-07-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
2022-07-25 | 796 | 796 | 795 | 795 | 1,000 | 795 |
2022-07-22 | 794 | 795 | 794 | 795 | 900 | 795 |
2022-07-21 | 794 | 794 | 792 | 794 | 700 | 794 |
2022-07-20 | 790 | 790 | 790 | 790 | 300 | 790 |
2022-07-19 | 798 | 798 | 798 | 798 | 300 | 798 |
2022-07-15 | 796 | 797 | 796 | 797 | 700 | 797 |
2022-07-14 | 793 | 795 | 793 | 795 | 800 | 795 |
2022-07-13 | - | - | - | 791 | - | 791 |
2022-07-12 | 790 | 791 | 790 | 791 | 300 | 791 |
2022-07-11 | 788 | 788 | 787 | 787 | 400 | 787 |
2022-07-08 | 790 | 790 | 790 | 790 | 2,400 | 790 |
2022-07-07 | 786 | 789 | 784 | 789 | 1,600 | 789 |
2022-07-06 | 787 | 788 | 785 | 788 | 800 | 788 |
2022-07-05 | 772 | 786 | 772 | 776 | 1,100 | 776 |
2022-07-04 | 785 | 785 | 772 | 772 | 300 | 772 |
2022-07-01 | 780 | 780 | 773 | 774 | 1,000 | 774 |
2022-06-30 | 763 | 767 | 763 | 767 | 600 | 767 |
2022-06-29 | 787 | 787 | 737 | 763 | 10,100 | 763 |
2022-06-28 | 795 | 795 | 783 | 783 | 900 | 783 |
2022-06-27 | 789 | 796 | 783 | 783 | 700 | 783 |
2022-06-24 | 780 | 789 | 780 | 789 | 300 | 789 |
2022-06-23 | - | - | - | 786 | - | 786 |
2022-06-22 | 786 | 786 | 786 | 786 | 200 | 786 |
2022-06-21 | 780 | 785 | 780 | 785 | 400 | 785 |
2022-06-20 | 780 | 780 | 780 | 780 | 900 | 780 |
2022-06-17 | 787 | 787 | 781 | 781 | 600 | 781 |
2022-06-16 | 794 | 794 | 794 | 794 | 200 | 794 |
2022-06-15 | 790 | 792 | 790 | 790 | 900 | 790 |
2022-06-14 | 794 | 794 | 780 | 780 | 1,700 | 780 |
2022-06-13 | 780 | 780 | 780 | 780 | 600 | 780 |
2022-06-10 | 798 | 798 | 794 | 798 | 1,500 | 798 |
2022-06-09 | 792 | 798 | 785 | 797 | 700 | 797 |
2022-06-08 | 791 | 791 | 791 | 791 | 300 | 791 |
2022-06-07 | 788 | 789 | 788 | 789 | 300 | 789 |
2022-06-06 | 791 | 795 | 788 | 795 | 1,400 | 795 |
2022-06-03 | 791 | 791 | 791 | 791 | 200 | 791 |
2022-06-02 | 791 | 800 | 791 | 791 | 800 | 791 |
2022-06-01 | 778 | 790 | 778 | 790 | 2,600 | 790 |
2022-05-31 | 781 | 781 | 780 | 780 | 1,100 | 780 |
2022-05-30 | 771 | 782 | 766 | 782 | 2,100 | 782 |
2022-05-27 | 781 | 781 | 756 | 756 | 2,000 | 756 |
2022-05-26 | 766 | 770 | 754 | 767 | 2,100 | 767 |
2022-05-25 | 766 | 767 | 766 | 767 | 1,100 | 767 |
2022-05-24 | 765 | 768 | 750 | 760 | 3,400 | 760 |
2022-05-23 | 763 | 764 | 763 | 764 | 300 | 764 |
2022-05-20 | 764 | 764 | 757 | 761 | 2,000 | 761 |
2022-05-19 | 763 | 763 | 758 | 758 | 500 | 758 |
2022-05-18 | 767 | 767 | 767 | 767 | 200 | 767 |
2022-05-17 | 769 | 769 | 758 | 758 | 3,100 | 758 |
2022-05-16 | 787 | 787 | 760 | 766 | 10,500 | 766 |
2022-05-13 | 779 | 779 | 779 | 779 | 100 | 779 |
2022-05-12 | 778 | 778 | 773 | 774 | 1,000 | 774 |
2022-05-11 | 775 | 778 | 774 | 778 | 1,600 | 778 |
2022-05-10 | 782 | 783 | 782 | 783 | 1,300 | 783 |
2022-05-09 | 798 | 798 | 775 | 790 | 3,900 | 790 |
2022-05-06 | 789 | 792 | 789 | 792 | 1,300 | 792 |
2022-05-02 | 796 | 796 | 782 | 789 | 300 | 789 |
2022-04-28 | 789 | 789 | 789 | 789 | 300 | 789 |
2022-04-27 | 780 | 780 | 777 | 777 | 1,000 | 777 |
2022-04-26 | 788 | 788 | 788 | 788 | 300 | 788 |
2022-04-25 | 780 | 795 | 777 | 777 | 1,700 | 777 |
2022-04-22 | 782 | 793 | 777 | 793 | 1,100 | 793 |
2022-04-21 | 794 | 795 | 789 | 789 | 700 | 789 |
2022-04-20 | 795 | 795 | 794 | 794 | 1,300 | 794 |
2022-04-19 | 794 | 794 | 794 | 794 | 500 | 794 |
2022-04-18 | 787 | 787 | 787 | 787 | 100 | 787 |
2022-04-15 | 797 | 797 | 795 | 795 | 200 | 795 |
2022-04-14 | 795 | 795 | 795 | 795 | 100 | 795 |
2022-04-13 | 785 | 785 | 785 | 785 | 100 | 785 |
2022-04-12 | 780 | 785 | 780 | 785 | 200 | 785 |
2022-04-11 | 780 | 780 | 780 | 780 | 100 | 780 |
2022-04-08 | 790 | 790 | 783 | 783 | 1,200 | 783 |
2022-04-07 | 784 | 790 | 784 | 790 | 600 | 790 |
2022-04-06 | 784 | 784 | 782 | 784 | 1,200 | 784 |
2022-04-05 | 785 | 785 | 783 | 784 | 900 | 784 |
2022-04-04 | 801 | 801 | 787 | 787 | 700 | 787 |
2022-04-01 | 800 | 800 | 760 | 800 | 2,400 | 800 |
2022-03-31 | 809 | 809 | 802 | 802 | 700 | 802 |
2022-03-30 | 816 | 824 | 806 | 813 | 2,600 | 813 |
2022-03-29 | 825 | 835 | 825 | 835 | 3,200 | 835 |
2022-03-28 | 830 | 834 | 823 | 830 | 2,400 | 830 |
2022-03-25 | 829 | 831 | 825 | 825 | 1,100 | 825 |
2022-03-24 | 825 | 829 | 823 | 829 | 2,300 | 829 |
2022-03-23 | 820 | 834 | 820 | 827 | 1,500 | 827 |
2022-03-22 | 829 | 829 | 804 | 824 | 2,400 | 824 |
2022-03-18 | 820 | 820 | 802 | 816 | 1,200 | 816 |
2022-03-17 | 813 | 813 | 811 | 813 | 900 | 813 |
2022-03-16 | 818 | 818 | 804 | 813 | 1,500 | 813 |
2022-03-15 | 807 | 807 | 807 | 807 | 100 | 807 |
2022-03-14 | 803 | 803 | 803 | 803 | 300 | 803 |
2022-03-11 | 802 | 803 | 802 | 803 | 900 | 803 |
2022-03-10 | 814 | 820 | 802 | 802 | 2,400 | 802 |
2022-03-09 | 797 | 799 | 796 | 799 | 400 | 799 |
2022-03-08 | 806 | 806 | 798 | 800 | 1,100 | 800 |
2022-03-07 | 820 | 820 | 803 | 809 | 2,900 | 809 |
2022-03-04 | 821 | 824 | 804 | 824 | 2,200 | 824 |
2022-03-03 | 814 | 839 | 810 | 810 | 2,100 | 810 |
2022-03-02 | 798 | 799 | 798 | 799 | 200 | 799 |
2022-03-01 | 811 | 811 | 801 | 801 | 1,700 | 801 |
2022-02-28 | 803 | 803 | 799 | 799 | 600 | 799 |
2022-02-25 | 801 | 801 | 796 | 801 | 300 | 801 |
2022-02-24 | 801 | 802 | 796 | 796 | 500 | 796 |
2022-02-22 | 796 | 796 | 796 | 796 | 100 | 796 |
2022-02-21 | 799 | 800 | 799 | 800 | 400 | 800 |
2022-02-18 | 797 | 803 | 797 | 803 | 900 | 803 |
2022-02-17 | 799 | 799 | 797 | 797 | 300 | 797 |
2022-02-16 | 803 | 803 | 798 | 798 | 300 | 798 |
2022-02-15 | 798 | 803 | 798 | 803 | 1,400 | 803 |
2022-02-14 | 800 | 802 | 800 | 800 | 5,200 | 800 |
2022-02-10 | 798 | 798 | 796 | 796 | 1,000 | 796 |
2022-02-09 | 792 | 796 | 790 | 796 | 1,000 | 796 |
2022-02-08 | 791 | 794 | 791 | 794 | 600 | 794 |
2022-02-07 | 789 | 790 | 789 | 790 | 400 | 790 |
2022-02-04 | 780 | 789 | 780 | 789 | 300 | 789 |
2022-02-03 | 779 | 790 | 779 | 790 | 800 | 790 |
2022-02-02 | 781 | 783 | 773 | 778 | 1,300 | 778 |
2022-02-01 | 779 | 780 | 779 | 780 | 500 | 780 |
2022-01-31 | 780 | 789 | 780 | 788 | 1,000 | 788 |
2022-01-28 | 779 | 779 | 778 | 778 | 500 | 778 |
2022-01-27 | 780 | 780 | 771 | 771 | 3,100 | 771 |
2022-01-26 | 779 | 781 | 779 | 781 | 300 | 781 |
2022-01-25 | 790 | 790 | 778 | 778 | 1,000 | 778 |
2022-01-24 | 785 | 791 | 785 | 788 | 900 | 788 |
2022-01-21 | 783 | 785 | 778 | 785 | 800 | 785 |
2022-01-20 | 780 | 780 | 778 | 778 | 200 | 778 |
2022-01-19 | 777 | 778 | 777 | 778 | 1,200 | 778 |
2022-01-18 | 791 | 791 | 783 | 783 | 400 | 783 |
2022-01-17 | 792 | 792 | 792 | 792 | 200 | 792 |
2022-01-14 | 791 | 798 | 781 | 782 | 1,700 | 782 |
2022-01-13 | 791 | 791 | 791 | 791 | 400 | 791 |
2022-01-12 | 790 | 790 | 787 | 790 | 900 | 790 |
2022-01-11 | 790 | 790 | 781 | 786 | 900 | 786 |
2022-01-07 | 790 | 790 | 790 | 790 | 1,800 | 790 |
2022-01-06 | 790 | 790 | 789 | 790 | 1,300 | 790 |
2022-01-05 | 790 | 790 | 785 | 790 | 400 | 790 |
2022-01-04 | 790 | 790 | 779 | 790 | 2,000 | 790 |
分割・併合履歴 : なし