9229 (株)サンウェルズ 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 | 7,100 | 7,730 | 7,100 | 7,560 | 275,800 | 2,520 |
| 2022-12-29 | 6,820 | 7,100 | 6,730 | 7,040 | 130,400 | 2,346.67 |
| 2022-12-28 | 7,000 | 7,030 | 6,830 | 6,950 | 82,800 | 2,316.67 |
| 2022-12-27 | 6,620 | 7,020 | 6,610 | 7,020 | 142,900 | 2,340 |
| 2022-12-26 | 6,400 | 6,600 | 6,240 | 6,490 | 87,700 | 2,163.33 |
| 2022-12-23 | 6,780 | 6,800 | 6,430 | 6,490 | 125,000 | 2,163.33 |
| 2022-12-22 | 6,660 | 6,870 | 6,630 | 6,830 | 67,200 | 2,276.67 |
| 2022-12-21 | 6,400 | 6,820 | 6,400 | 6,710 | 164,400 | 2,236.67 |
| 2022-12-20 | 6,940 | 7,050 | 6,370 | 6,500 | 312,300 | 2,166.67 |
| 2022-12-19 | 6,600 | 6,970 | 6,600 | 6,940 | 96,900 | 2,313.33 |
| 2022-12-16 | 6,650 | 6,850 | 6,480 | 6,700 | 132,200 | 2,233.33 |
| 2022-12-15 | 6,550 | 6,870 | 6,510 | 6,840 | 137,500 | 2,280 |
| 2022-12-14 | 6,520 | 6,600 | 6,250 | 6,600 | 207,600 | 2,200 |
| 2022-12-13 | 6,650 | 6,740 | 6,520 | 6,620 | 122,200 | 2,206.67 |
| 2022-12-12 | 6,800 | 6,850 | 6,610 | 6,750 | 118,500 | 2,250 |
| 2022-12-09 | 6,980 | 7,190 | 6,930 | 7,010 | 92,200 | 2,336.67 |
| 2022-12-08 | 7,140 | 7,170 | 6,810 | 6,920 | 100,800 | 2,306.67 |
| 2022-12-07 | 6,670 | 7,220 | 6,590 | 7,200 | 185,200 | 2,400 |
| 2022-12-06 | 6,890 | 6,950 | 6,570 | 6,660 | 123,100 | 2,220 |
| 2022-12-05 | 7,030 | 7,100 | 6,670 | 6,810 | 145,800 | 2,270 |
| 2022-12-02 | 7,410 | 7,410 | 7,010 | 7,070 | 160,200 | 2,356.67 |
| 2022-12-01 | 7,790 | 7,850 | 7,400 | 7,440 | 142,300 | 2,480 |
| 2022-11-30 | 7,670 | 7,800 | 7,540 | 7,690 | 99,800 | 2,563.33 |
| 2022-11-29 | 7,560 | 7,870 | 7,430 | 7,800 | 150,700 | 2,600 |
| 2022-11-28 | 7,500 | 7,700 | 7,410 | 7,610 | 85,200 | 2,536.67 |
| 2022-11-25 | 7,410 | 7,640 | 7,250 | 7,560 | 125,000 | 2,520 |
| 2022-11-24 | 7,490 | 7,760 | 7,390 | 7,410 | 175,100 | 2,470 |
| 2022-11-22 | 7,870 | 7,870 | 7,370 | 7,510 | 200,800 | 2,503.33 |
| 2022-11-21 | 8,000 | 8,000 | 7,480 | 7,880 | 232,500 | 2,626.67 |
| 2022-11-18 | 8,010 | 8,020 | 7,730 | 7,960 | 150,300 | 2,653.33 |
| 2022-11-17 | 7,560 | 8,160 | 7,550 | 7,920 | 239,200 | 2,640 |
| 2022-11-16 | 7,350 | 7,750 | 7,190 | 7,650 | 210,400 | 2,550 |
| 2022-11-15 | 7,590 | 7,850 | 7,060 | 7,250 | 322,300 | 2,416.67 |
| 2022-11-14 | 7,480 | 7,650 | 7,240 | 7,520 | 375,400 | 2,506.67 |
| 2022-11-11 | 8,100 | 8,200 | 7,150 | 7,330 | 735,500 | 2,443.33 |
| 2022-11-10 | 7,800 | 8,650 | 7,800 | 8,150 | 1,098,100 | 2,716.67 |
| 2022-11-09 | 7,150 | 7,660 | 7,130 | 7,660 | 493,000 | 2,553.33 |
| 2022-11-08 | 6,800 | 6,980 | 6,570 | 6,660 | 247,200 | 2,220 |
| 2022-11-07 | 6,410 | 6,800 | 6,340 | 6,800 | 130,200 | 2,266.67 |
| 2022-11-04 | 6,360 | 6,600 | 6,250 | 6,510 | 112,300 | 2,170 |
| 2022-11-02 | 6,500 | 6,540 | 6,120 | 6,400 | 195,900 | 2,133.33 |
| 2022-11-01 | 6,680 | 6,680 | 6,440 | 6,660 | 109,100 | 2,220 |
| 2022-10-31 | 6,780 | 6,930 | 6,610 | 6,780 | 135,900 | 2,260 |
| 2022-10-28 | 6,500 | 6,700 | 6,440 | 6,670 | 138,200 | 2,223.33 |
| 2022-10-27 | 6,120 | 6,580 | 6,080 | 6,470 | 161,300 | 2,156.67 |
| 2022-10-26 | 5,850 | 6,330 | 5,810 | 6,220 | 143,800 | 2,073.33 |
| 2022-10-25 | 5,950 | 5,980 | 5,740 | 5,880 | 116,300 | 1,960 |
| 2022-10-24 | 5,550 | 6,000 | 5,480 | 5,790 | 135,500 | 1,930 |
| 2022-10-21 | 5,670 | 5,740 | 5,360 | 5,470 | 178,500 | 1,823.33 |
| 2022-10-20 | 5,760 | 5,890 | 5,700 | 5,750 | 88,500 | 1,916.67 |
| 2022-10-19 | 6,130 | 6,180 | 5,810 | 5,860 | 126,900 | 1,953.33 |
| 2022-10-18 | 5,930 | 6,140 | 5,910 | 6,090 | 78,900 | 2,030 |
| 2022-10-17 | 5,950 | 6,100 | 5,880 | 5,930 | 81,400 | 1,976.67 |
| 2022-10-14 | 5,980 | 6,130 | 5,810 | 6,080 | 144,600 | 2,026.67 |
| 2022-10-13 | 6,080 | 6,180 | 5,610 | 5,780 | 378,300 | 1,926.67 |
| 2022-10-12 | 6,150 | 6,390 | 6,060 | 6,130 | 141,500 | 2,043.33 |
| 2022-10-11 | 6,600 | 6,620 | 6,000 | 6,250 | 338,000 | 2,083.33 |
| 2022-10-07 | 6,830 | 6,860 | 6,650 | 6,690 | 130,300 | 2,230 |
| 2022-10-06 | 6,960 | 7,080 | 6,780 | 6,930 | 156,000 | 2,310 |
| 2022-10-05 | 6,980 | 7,050 | 6,670 | 6,870 | 195,800 | 2,290 |
| 2022-10-04 | 6,610 | 6,930 | 6,560 | 6,910 | 167,900 | 2,303.33 |
| 2022-10-03 | 6,230 | 6,610 | 6,230 | 6,610 | 116,400 | 2,203.33 |
| 2022-09-30 | 6,380 | 6,470 | 6,210 | 6,260 | 115,200 | 2,086.67 |
| 2022-09-29 | 6,800 | 6,800 | 6,330 | 6,580 | 159,900 | 2,193.33 |
| 2022-09-28 | 6,170 | 6,570 | 6,110 | 6,570 | 169,000 | 2,190 |
| 2022-09-27 | 6,270 | 6,310 | 6,080 | 6,190 | 158,100 | 2,063.33 |
| 2022-09-26 | 6,450 | 6,480 | 6,060 | 6,070 | 163,700 | 2,023.33 |
| 2022-09-22 | 6,150 | 6,690 | 6,150 | 6,460 | 280,100 | 2,153.33 |
| 2022-09-21 | 6,500 | 6,550 | 6,010 | 6,250 | 258,200 | 2,083.33 |
| 2022-09-20 | 6,860 | 7,140 | 6,260 | 6,590 | 402,500 | 2,196.67 |
| 2022-09-16 | 6,850 | 6,990 | 6,570 | 6,900 | 242,600 | 2,300 |
| 2022-09-15 | 6,560 | 7,020 | 6,510 | 6,840 | 300,500 | 2,280 |
| 2022-09-14 | 6,470 | 6,950 | 6,390 | 6,500 | 298,400 | 2,166.67 |
| 2022-09-13 | 6,700 | 7,040 | 6,450 | 6,550 | 370,000 | 2,183.33 |
| 2022-09-12 | 6,850 | 6,930 | 6,610 | 6,720 | 258,200 | 2,240 |
| 2022-09-09 | 6,400 | 6,890 | 6,350 | 6,830 | 469,600 | 2,276.67 |
| 2022-09-08 | 6,070 | 6,480 | 6,070 | 6,290 | 506,400 | 2,096.67 |
| 2022-09-07 | 5,760 | 6,020 | 5,640 | 5,970 | 219,900 | 1,990 |
| 2022-09-06 | 5,550 | 6,000 | 5,400 | 5,800 | 352,600 | 1,933.33 |
| 2022-09-05 | 5,700 | 5,770 | 5,380 | 5,570 | 412,700 | 1,856.67 |
| 2022-09-02 | 6,400 | 6,440 | 5,520 | 5,900 | 686,500 | 1,966.67 |
| 2022-09-01 | 6,350 | 6,490 | 6,170 | 6,380 | 383,800 | 2,126.67 |
| 2022-08-31 | 6,010 | 6,560 | 6,010 | 6,390 | 696,900 | 2,130 |
| 2022-08-30 | 6,250 | 6,250 | 5,890 | 6,060 | 461,200 | 2,020 |
| 2022-08-29 | 5,640 | 6,210 | 5,600 | 6,170 | 641,600 | 2,056.67 |
| 2022-08-26 | 5,340 | 5,750 | 5,270 | 5,740 | 459,900 | 1,913.33 |
| 2022-08-25 | 4,970 | 5,440 | 4,955 | 5,290 | 431,100 | 1,763.33 |
| 2022-08-24 | 4,785 | 4,915 | 4,690 | 4,880 | 136,600 | 1,626.67 |
| 2022-08-23 | 4,800 | 4,900 | 4,600 | 4,840 | 198,100 | 1,613.33 |
| 2022-08-22 | 5,030 | 5,120 | 4,825 | 4,860 | 175,900 | 1,620 |
| 2022-08-19 | 5,120 | 5,310 | 5,020 | 5,130 | 242,700 | 1,710 |
| 2022-08-18 | 5,100 | 5,130 | 4,870 | 4,955 | 198,800 | 1,651.67 |
| 2022-08-17 | 4,745 | 5,260 | 4,720 | 5,130 | 346,900 | 1,710 |
| 2022-08-16 | 4,900 | 4,965 | 4,660 | 4,675 | 426,400 | 1,558.33 |
| 2022-08-15 | 4,300 | 5,070 | 4,295 | 5,040 | 936,400 | 1,680 |
| 2022-08-12 | 4,370 | 4,370 | 4,370 | 4,370 | 103,300 | 1,456.67 |
| 2022-08-10 | 3,630 | 3,775 | 3,495 | 3,670 | 167,400 | 1,223.33 |
| 2022-08-09 | 3,670 | 3,915 | 3,655 | 3,840 | 189,000 | 1,280 |
| 2022-08-08 | 3,765 | 3,825 | 3,535 | 3,650 | 174,100 | 1,216.67 |
| 2022-08-05 | 3,835 | 3,855 | 3,680 | 3,835 | 119,300 | 1,278.33 |
| 2022-08-04 | 4,045 | 4,055 | 3,840 | 3,890 | 199,200 | 1,296.67 |
| 2022-08-03 | 4,065 | 4,115 | 4,015 | 4,050 | 108,100 | 1,350 |
| 2022-08-02 | 4,030 | 4,090 | 3,965 | 4,065 | 139,900 | 1,355 |
| 2022-08-01 | 3,900 | 4,100 | 3,875 | 4,045 | 167,100 | 1,348.33 |
| 2022-07-29 | 3,850 | 4,140 | 3,760 | 3,920 | 232,800 | 1,306.67 |
| 2022-07-28 | 4,015 | 4,140 | 3,790 | 3,870 | 295,400 | 1,290 |
| 2022-07-27 | 4,150 | 4,200 | 3,915 | 3,955 | 241,900 | 1,318.33 |
| 2022-07-26 | 3,855 | 4,300 | 3,850 | 4,205 | 418,100 | 1,401.67 |
| 2022-07-25 | 3,910 | 4,015 | 3,800 | 3,875 | 243,700 | 1,291.67 |
| 2022-07-22 | 3,700 | 4,025 | 3,505 | 3,980 | 357,300 | 1,326.67 |
| 2022-07-21 | 3,340 | 3,720 | 3,305 | 3,700 | 282,300 | 1,233.33 |
| 2022-07-20 | 3,615 | 3,640 | 3,280 | 3,385 | 301,500 | 1,128.33 |
| 2022-07-19 | 3,640 | 3,740 | 3,455 | 3,640 | 167,000 | 1,213.33 |
| 2022-07-15 | 3,710 | 3,880 | 3,620 | 3,670 | 285,700 | 1,223.33 |
| 2022-07-14 | 3,705 | 3,710 | 3,505 | 3,675 | 360,600 | 1,225 |
| 2022-07-13 | 3,445 | 3,760 | 3,335 | 3,705 | 413,400 | 1,235 |
| 2022-07-12 | 3,235 | 3,495 | 3,205 | 3,395 | 314,600 | 1,131.67 |
| 2022-07-11 | 3,450 | 3,645 | 3,270 | 3,275 | 572,500 | 1,091.67 |
| 2022-07-08 | 3,375 | 3,600 | 3,150 | 3,270 | 868,100 | 1,090 |
| 2022-07-07 | 2,887 | 3,365 | 2,819 | 3,315 | 403,400 | 1,105 |
| 2022-07-06 | 2,700 | 3,090 | 2,672 | 2,901 | 436,500 | 967 |
| 2022-07-05 | 2,773 | 2,847 | 2,604 | 2,696 | 385,600 | 898.67 |
| 2022-07-04 | 3,000 | 3,290 | 2,641 | 2,737 | 1,051,800 | 912.33 |
| 2022-07-01 | 2,710 | 2,988 | 2,648 | 2,911 | 462,800 | 970.33 |
| 2022-06-30 | 2,937 | 2,950 | 2,717 | 2,760 | 371,400 | 920 |
| 2022-06-29 | 2,789 | 2,990 | 2,712 | 2,946 | 1,110,400 | 982 |
| 2022-06-28 | 2,670 | 2,994 | 2,576 | 2,889 | 3,706,900 | 963 |
| 2022-06-27 | 2,300 | 2,800 | 2,265 | 2,800 | 4,287,800 | 933.33 |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-03-30]1株→3株
