サンヨーホームズ(1420)の株価時系列情報
サンヨーホームズ(1420)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 700 | 731 | 700 | 715 | 71,500 |
2013/12/27 | 690 | 696 | 680 | 694 | 50,600 |
2013/12/26 | 671 | 687 | 670 | 682 | 43,100 |
2013/12/25 | 671 | 673 | 665 | 666 | 59,200 |
2013/12/24 | 667 | 674 | 664 | 664 | 143,100 |
2013/12/20 | 670 | 672 | 665 | 666 | 48,000 |
2013/12/19 | 687 | 687 | 665 | 676 | 26,500 |
2013/12/18 | 685 | 689 | 678 | 682 | 36,200 |
2013/12/17 | 672 | 692 | 671 | 690 | 55,500 |
2013/12/16 | 688 | 692 | 660 | 667 | 104,300 |
2013/12/13 | 679 | 688 | 676 | 679 | 75,800 |
2013/12/12 | 685 | 685 | 677 | 677 | 53,200 |
2013/12/11 | 689 | 690 | 686 | 688 | 27,000 |
2013/12/10 | 685 | 703 | 685 | 687 | 42,800 |
2013/12/09 | 692 | 698 | 688 | 690 | 33,600 |
2013/12/06 | 686 | 698 | 686 | 693 | 32,200 |
2013/12/05 | 696 | 698 | 688 | 688 | 33,100 |
2013/12/04 | 700 | 704 | 697 | 697 | 28,700 |
2013/12/03 | 705 | 708 | 701 | 703 | 23,500 |
2013/12/02 | 710 | 710 | 702 | 704 | 16,700 |
2013/11/29 | 704 | 715 | 701 | 701 | 56,500 |
2013/11/28 | 711 | 715 | 704 | 707 | 29,500 |
2013/11/27 | 714 | 725 | 709 | 710 | 49,700 |
2013/11/26 | 718 | 721 | 711 | 714 | 17,000 |
2013/11/25 | 719 | 720 | 711 | 716 | 32,700 |
2013/11/22 | 713 | 719 | 709 | 713 | 27,200 |
2013/11/21 | 715 | 720 | 708 | 719 | 48,100 |
2013/11/20 | 725 | 727 | 719 | 719 | 20,800 |
2013/11/19 | 740 | 740 | 722 | 728 | 12,000 |
2013/11/18 | 750 | 750 | 722 | 736 | 30,800 |
2013/11/15 | 730 | 739 | 711 | 738 | 67,100 |
2013/11/14 | 740 | 754 | 730 | 733 | 66,800 |
2013/11/13 | 722 | 735 | 711 | 735 | 47,200 |
2013/11/12 | 710 | 720 | 707 | 720 | 31,800 |
2013/11/11 | 710 | 721 | 705 | 714 | 44,000 |
2013/11/08 | 707 | 713 | 705 | 707 | 15,600 |
2013/11/07 | 709 | 715 | 706 | 706 | 20,700 |
2013/11/06 | 707 | 718 | 706 | 707 | 23,500 |
2013/11/05 | 708 | 720 | 706 | 719 | 43,800 |
2013/11/01 | 717 | 721 | 705 | 712 | 31,500 |
2013/10/31 | 713 | 719 | 711 | 715 | 16,800 |
2013/10/30 | 730 | 730 | 714 | 717 | 46,300 |
2013/10/29 | 717 | 732 | 712 | 732 | 32,100 |
2013/10/28 | 720 | 726 | 714 | 715 | 23,100 |
2013/10/25 | 736 | 738 | 710 | 713 | 50,200 |
2013/10/24 | 708 | 725 | 708 | 725 | 38,300 |
2013/10/23 | 703 | 720 | 703 | 707 | 64,800 |
2013/10/22 | 705 | 710 | 698 | 701 | 40,000 |
2013/10/21 | 701 | 715 | 701 | 702 | 20,800 |
2013/10/18 | 692 | 700 | 680 | 695 | 21,100 |
2013/10/17 | 690 | 696 | 686 | 686 | 15,600 |
2013/10/16 | 681 | 699 | 681 | 685 | 13,500 |
2013/10/15 | 701 | 704 | 681 | 685 | 28,300 |
2013/10/11 | 700 | 710 | 695 | 700 | 18,700 |
2013/10/10 | 685 | 697 | 685 | 689 | 26,100 |
2013/10/09 | 681 | 691 | 680 | 685 | 19,600 |
2013/10/08 | 660 | 684 | 656 | 681 | 25,200 |
2013/10/07 | 693 | 696 | 655 | 661 | 50,700 |
2013/10/04 | 685 | 697 | 683 | 690 | 11,300 |
2013/10/03 | 700 | 709 | 685 | 690 | 28,800 |
2013/10/02 | 702 | 713 | 698 | 701 | 30,100 |
2013/10/01 | 711 | 715 | 702 | 711 | 14,400 |
2013/09/30 | 712 | 715 | 705 | 705 | 18,300 |
2013/09/27 | 724 | 724 | 713 | 716 | 16,900 |
2013/09/26 | 727 | 739 | 665 | 721 | 41,100 |
2013/09/25 | 738 | 739 | 725 | 734 | 27,500 |
2013/09/24 | 747 | 749 | 735 | 738 | 39,100 |
2013/09/20 | 751 | 751 | 737 | 748 | 22,800 |
2013/09/19 | 740 | 746 | 730 | 741 | 36,500 |
2013/09/18 | 718 | 770 | 718 | 734 | 115,400 |
2013/09/17 | 705 | 723 | 702 | 720 | 53,500 |
2013/09/13 | 702 | 706 | 699 | 704 | 17,400 |
2013/09/12 | 703 | 706 | 698 | 702 | 17,800 |
2013/09/11 | 710 | 712 | 700 | 701 | 22,100 |
2013/09/10 | 711 | 713 | 704 | 710 | 9,600 |
2013/09/09 | 718 | 718 | 701 | 701 | 6,200 |
2013/09/06 | 695 | 697 | 661 | 697 | 16,500 |
2013/09/05 | 702 | 703 | 691 | 702 | 7,800 |
2013/09/04 | 710 | 720 | 701 | 705 | 11,900 |
2013/09/03 | 705 | 709 | 693 | 705 | 19,600 |
2013/09/02 | 666 | 688 | 655 | 685 | 17,600 |
2013/08/30 | 671 | 682 | 660 | 665 | 13,300 |
2013/08/29 | 670 | 680 | 658 | 670 | 44,700 |
2013/08/28 | 692 | 693 | 656 | 678 | 32,700 |
2013/08/27 | 704 | 710 | 700 | 700 | 17,000 |
2013/08/26 | 720 | 720 | 707 | 713 | 14,000 |
2013/08/23 | 706 | 713 | 704 | 705 | 13,100 |
2013/08/22 | 710 | 720 | 702 | 702 | 12,700 |
2013/08/21 | 721 | 738 | 706 | 712 | 29,500 |
2013/08/20 | 727 | 735 | 717 | 730 | 13,700 |
2013/08/19 | 721 | 738 | 714 | 727 | 17,300 |
2013/08/16 | 720 | 740 | 713 | 730 | 59,300 |
2013/08/15 | 760 | 761 | 747 | 750 | 23,000 |
2013/08/14 | 771 | 772 | 752 | 761 | 25,000 |
2013/08/13 | 795 | 795 | 736 | 780 | 65,300 |
2013/08/12 | 790 | 813 | 790 | 806 | 36,800 |
2013/08/09 | 799 | 810 | 785 | 796 | 10,900 |
2013/08/08 | 785 | 807 | 785 | 801 | 18,900 |
2013/08/07 | 781 | 799 | 780 | 799 | 42,300 |
2013/08/06 | 804 | 818 | 794 | 811 | 27,000 |
2013/08/05 | 798 | 806 | 793 | 800 | 16,200 |
2013/08/02 | 785 | 793 | 771 | 793 | 9,900 |
2013/08/01 | 770 | 779 | 761 | 767 | 15,800 |
2013/07/31 | 779 | 787 | 769 | 780 | 7,000 |
2013/07/30 | 770 | 782 | 759 | 782 | 15,500 |
2013/07/29 | 790 | 798 | 750 | 760 | 28,700 |
2013/07/26 | 803 | 803 | 790 | 800 | 24,100 |
2013/07/25 | 815 | 815 | 800 | 800 | 9,100 |
2013/07/24 | 809 | 809 | 790 | 800 | 7,500 |
2013/07/23 | 800 | 808 | 799 | 804 | 10,300 |
2013/07/22 | 800 | 809 | 793 | 796 | 10,000 |
2013/07/19 | 799 | 818 | 792 | 796 | 15,300 |
2013/07/18 | 800 | 815 | 794 | 800 | 22,300 |
2013/07/17 | 802 | 818 | 802 | 808 | 15,400 |
2013/07/16 | 824 | 834 | 799 | 814 | 56,500 |
2013/07/12 | 822 | 829 | 786 | 824 | 56,900 |
2013/07/11 | 839 | 840 | 821 | 822 | 18,100 |
2013/07/10 | 848 | 848 | 823 | 838 | 23,700 |
2013/07/09 | 840 | 846 | 824 | 846 | 15,300 |
2013/07/08 | 831 | 851 | 822 | 830 | 24,300 |
2013/07/05 | 841 | 852 | 830 | 846 | 20,900 |
2013/07/04 | 845 | 853 | 840 | 848 | 17,300 |
2013/07/03 | 835 | 855 | 831 | 854 | 36,600 |
2013/07/02 | 817 | 831 | 815 | 828 | 22,400 |
2013/07/01 | 805 | 807 | 791 | 805 | 26,500 |
2013/06/28 | 770 | 809 | 765 | 790 | 30,300 |
2013/06/27 | 750 | 785 | 726 | 785 | 20,400 |
2013/06/26 | 800 | 800 | 745 | 746 | 26,400 |
2013/06/25 | 808 | 809 | 782 | 800 | 45,800 |
2013/06/24 | 823 | 823 | 793 | 802 | 25,700 |
2013/06/21 | 755 | 798 | 752 | 793 | 68,500 |
2013/06/20 | 770 | 830 | 750 | 800 | 90,600 |
2013/06/19 | 780 | 786 | 764 | 784 | 25,300 |
2013/06/18 | 759 | 777 | 751 | 764 | 38,300 |
2013/06/17 | 726 | 753 | 726 | 744 | 17,900 |
2013/06/14 | 734 | 750 | 720 | 721 | 27,600 |
2013/06/13 | 779 | 779 | 690 | 709 | 130,100 |
2013/06/12 | 780 | 795 | 763 | 784 | 21,400 |
2013/06/11 | 805 | 806 | 791 | 792 | 29,900 |
2013/06/10 | 760 | 790 | 720 | 790 | 44,800 |
2013/06/07 | 709 | 739 | 656 | 690 | 97,800 |
2013/06/06 | 795 | 795 | 751 | 754 | 20,900 |
2013/06/05 | 800 | 802 | 771 | 801 | 20,900 |
2013/06/04 | 756 | 780 | 752 | 780 | 42,400 |
2013/06/03 | 800 | 800 | 780 | 780 | 38,200 |
2013/05/31 | 812 | 815 | 792 | 795 | 42,000 |
2013/05/30 | 822 | 824 | 776 | 814 | 59,900 |
2013/05/29 | 820 | 839 | 820 | 830 | 19,500 |
2013/05/28 | 805 | 836 | 805 | 820 | 59,100 |
2013/05/27 | 858 | 858 | 792 | 793 | 128,600 |
2013/05/24 | 882 | 899 | 819 | 871 | 86,700 |
2013/05/23 | 933 | 933 | 865 | 882 | 96,000 |
2013/05/22 | 950 | 953 | 930 | 942 | 60,800 |
2013/05/21 | 950 | 953 | 939 | 947 | 23,400 |
2013/05/20 | 968 | 969 | 937 | 940 | 37,500 |
2013/05/17 | 953 | 970 | 925 | 940 | 37,800 |
2013/05/16 | 955 | 959 | 890 | 925 | 63,000 |
2013/05/15 | 1,010 | 1,018 | 920 | 963 | 160,800 |
2013/05/14 | 960 | 979 | 920 | 972 | 84,900 |
2013/05/13 | 995 | 995 | 947 | 969 | 63,500 |
2013/05/10 | 996 | 996 | 976 | 981 | 42,200 |
2013/05/09 | 1,000 | 1,017 | 990 | 991 | 41,900 |
2013/05/08 | 1,010 | 1,020 | 982 | 996 | 100,200 |
2013/05/07 | 1,020 | 1,022 | 1,000 | 1,000 | 80,900 |
2013/05/02 | 1,008 | 1,015 | 985 | 1,011 | 88,600 |
2013/05/01 | 1,020 | 1,020 | 976 | 978 | 114,400 |
2013/04/30 | 1,025 | 1,029 | 1,001 | 1,018 | 73,600 |
2013/04/26 | 1,028 | 1,029 | 996 | 1,007 | 88,200 |
2013/04/25 | 1,030 | 1,030 | 992 | 1,012 | 134,600 |
2013/04/24 | 1,016 | 1,025 | 991 | 1,023 | 136,200 |
2013/04/23 | 1,040 | 1,048 | 990 | 1,000 | 337,100 |
2013/04/22 | 980 | 1,018 | 980 | 1,010 | 393,600 |
2013/04/19 | 935 | 976 | 934 | 960 | 314,700 |
2013/04/18 | 875 | 939 | 875 | 930 | 174,500 |
2013/04/17 | 890 | 900 | 871 | 875 | 76,300 |
2013/04/16 | 855 | 900 | 848 | 898 | 102,300 |
2013/04/15 | 890 | 898 | 865 | 870 | 122,700 |
2013/04/12 | 902 | 907 | 880 | 901 | 218,000 |
2013/04/11 | 975 | 997 | 921 | 921 | 265,600 |
2013/04/10 | 948 | 1,015 | 897 | 964 | 1,198,000 |
2013/04/09 | 1,250 | 1,266 | 950 | 950 | 4,698,400 |