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 |
---|---|---|---|---|---|
2015/12/30 | 489 | 497 | 489 | 494 | 22,500 |
2015/12/29 | 488 | 496 | 483 | 496 | 23,100 |
2015/12/28 | 472 | 488 | 470 | 484 | 37,900 |
2015/12/25 | 478 | 478 | 474 | 474 | 94,400 |
2015/12/24 | 487 | 487 | 480 | 481 | 49,100 |
2015/12/22 | 488 | 488 | 483 | 484 | 33,700 |
2015/12/21 | 488 | 490 | 485 | 487 | 42,900 |
2015/12/18 | 493 | 498 | 490 | 492 | 27,200 |
2015/12/17 | 497 | 497 | 493 | 494 | 69,500 |
2015/12/16 | 494 | 495 | 489 | 492 | 50,000 |
2015/12/15 | 498 | 498 | 491 | 491 | 32,600 |
2015/12/14 | 503 | 503 | 495 | 497 | 61,700 |
2015/12/11 | 508 | 508 | 505 | 508 | 39,900 |
2015/12/10 | 504 | 506 | 501 | 501 | 29,800 |
2015/12/09 | 507 | 508 | 504 | 506 | 41,900 |
2015/12/08 | 509 | 510 | 507 | 509 | 81,600 |
2015/12/07 | 507 | 511 | 507 | 509 | 85,600 |
2015/12/04 | 509 | 509 | 506 | 507 | 17,800 |
2015/12/03 | 509 | 510 | 506 | 508 | 43,500 |
2015/12/02 | 512 | 512 | 508 | 508 | 26,600 |
2015/12/01 | 511 | 512 | 508 | 511 | 36,900 |
2015/11/30 | 510 | 511 | 507 | 508 | 30,600 |
2015/11/27 | 510 | 512 | 509 | 510 | 38,100 |
2015/11/26 | 510 | 512 | 509 | 510 | 40,500 |
2015/11/25 | 516 | 516 | 510 | 512 | 44,900 |
2015/11/24 | 514 | 516 | 513 | 515 | 43,200 |
2015/11/20 | 520 | 520 | 514 | 516 | 19,700 |
2015/11/19 | 522 | 522 | 516 | 517 | 18,700 |
2015/11/18 | 525 | 525 | 515 | 516 | 23,800 |
2015/11/17 | 521 | 523 | 517 | 521 | 27,600 |
2015/11/16 | 517 | 519 | 511 | 515 | 22,000 |
2015/11/13 | 520 | 524 | 519 | 522 | 18,700 |
2015/11/12 | 518 | 526 | 518 | 520 | 32,500 |
2015/11/11 | 518 | 525 | 518 | 518 | 25,400 |
2015/11/10 | 520 | 526 | 515 | 520 | 52,800 |
2015/11/09 | 542 | 543 | 516 | 525 | 89,400 |
2015/11/06 | 558 | 563 | 558 | 560 | 8,800 |
2015/11/05 | 562 | 565 | 556 | 558 | 10,800 |
2015/11/04 | 558 | 559 | 554 | 558 | 24,000 |
2015/11/02 | 564 | 564 | 555 | 558 | 14,100 |
2015/10/30 | 574 | 574 | 559 | 562 | 32,700 |
2015/10/29 | 556 | 575 | 552 | 564 | 34,900 |
2015/10/28 | 556 | 562 | 555 | 555 | 12,900 |
2015/10/27 | 562 | 563 | 558 | 560 | 8,400 |
2015/10/26 | 574 | 574 | 558 | 562 | 12,000 |
2015/10/23 | 560 | 564 | 555 | 563 | 17,800 |
2015/10/22 | 565 | 565 | 557 | 558 | 9,200 |
2015/10/21 | 563 | 567 | 558 | 563 | 13,000 |
2015/10/20 | 566 | 567 | 557 | 560 | 16,600 |
2015/10/19 | 570 | 574 | 565 | 566 | 17,400 |
2015/10/16 | 571 | 580 | 568 | 575 | 10,200 |
2015/10/15 | 564 | 577 | 564 | 569 | 12,800 |
2015/10/14 | 562 | 567 | 561 | 562 | 11,000 |
2015/10/13 | 569 | 569 | 563 | 566 | 11,900 |
2015/10/09 | 560 | 575 | 560 | 568 | 16,800 |
2015/10/08 | 569 | 569 | 558 | 562 | 13,200 |
2015/10/07 | 562 | 565 | 557 | 560 | 13,400 |
2015/10/06 | 567 | 567 | 560 | 562 | 4,400 |
2015/10/05 | 563 | 563 | 556 | 557 | 8,600 |
2015/10/02 | 556 | 561 | 556 | 560 | 5,100 |
2015/10/01 | 556 | 568 | 553 | 562 | 17,500 |
2015/09/30 | 557 | 564 | 554 | 564 | 5,100 |
2015/09/29 | 571 | 571 | 552 | 552 | 14,300 |
2015/09/28 | 562 | 565 | 558 | 563 | 6,600 |
2015/09/25 | 566 | 580 | 554 | 571 | 27,400 |
2015/09/24 | 551 | 558 | 548 | 549 | 13,800 |
2015/09/18 | 565 | 565 | 554 | 557 | 10,700 |
2015/09/17 | 557 | 563 | 555 | 561 | 20,600 |
2015/09/16 | 563 | 565 | 557 | 561 | 11,900 |
2015/09/15 | 561 | 571 | 560 | 561 | 10,800 |
2015/09/14 | 562 | 567 | 561 | 563 | 12,700 |
2015/09/11 | 557 | 564 | 557 | 561 | 15,800 |
2015/09/10 | 559 | 560 | 552 | 557 | 11,400 |
2015/09/09 | 552 | 562 | 548 | 562 | 16,800 |
2015/09/08 | 548 | 553 | 547 | 547 | 14,800 |
2015/09/07 | 550 | 555 | 546 | 549 | 12,400 |
2015/09/04 | 564 | 567 | 551 | 554 | 16,600 |
2015/09/03 | 563 | 568 | 563 | 564 | 9,900 |
2015/09/02 | 569 | 574 | 556 | 559 | 17,800 |
2015/09/01 | 571 | 583 | 571 | 575 | 25,800 |
2015/08/31 | 573 | 581 | 571 | 579 | 16,700 |
2015/08/28 | 566 | 581 | 565 | 578 | 19,800 |
2015/08/27 | 574 | 579 | 571 | 571 | 10,100 |
2015/08/26 | 560 | 564 | 553 | 563 | 20,300 |
2015/08/25 | 550 | 586 | 533 | 549 | 41,500 |
2015/08/24 | 589 | 589 | 562 | 567 | 58,800 |
2015/08/21 | 601 | 603 | 596 | 596 | 29,900 |
2015/08/20 | 606 | 609 | 602 | 602 | 6,300 |
2015/08/19 | 606 | 610 | 605 | 605 | 6,200 |
2015/08/18 | 610 | 610 | 603 | 606 | 7,700 |
2015/08/17 | 605 | 616 | 604 | 610 | 34,400 |
2015/08/14 | 602 | 605 | 602 | 605 | 16,400 |
2015/08/13 | 605 | 606 | 602 | 605 | 18,700 |
2015/08/12 | 606 | 608 | 601 | 605 | 33,100 |
2015/08/11 | 615 | 617 | 605 | 612 | 59,800 |
2015/08/10 | 648 | 648 | 621 | 635 | 38,700 |
2015/08/07 | 624 | 640 | 621 | 631 | 25,600 |
2015/08/06 | 627 | 632 | 626 | 627 | 7,900 |
2015/08/05 | 629 | 633 | 626 | 628 | 17,600 |
2015/08/04 | 629 | 629 | 624 | 627 | 6,500 |
2015/08/03 | 631 | 631 | 623 | 629 | 9,900 |
2015/07/31 | 625 | 630 | 624 | 629 | 11,500 |
2015/07/30 | 626 | 631 | 626 | 627 | 9,500 |
2015/07/29 | 627 | 629 | 623 | 625 | 8,900 |
2015/07/28 | 631 | 631 | 625 | 626 | 9,200 |
2015/07/27 | 640 | 640 | 631 | 631 | 13,700 |
2015/07/24 | 632 | 636 | 628 | 634 | 12,400 |
2015/07/23 | 630 | 636 | 630 | 634 | 9,000 |
2015/07/22 | 632 | 636 | 624 | 627 | 8,800 |
2015/07/21 | 639 | 642 | 630 | 634 | 13,300 |
2015/07/17 | 630 | 637 | 622 | 630 | 14,000 |
2015/07/16 | 627 | 636 | 627 | 632 | 18,400 |
2015/07/15 | 633 | 636 | 626 | 629 | 16,400 |
2015/07/14 | 626 | 631 | 626 | 627 | 11,400 |
2015/07/13 | 620 | 621 | 614 | 620 | 10,400 |
2015/07/10 | 610 | 622 | 610 | 613 | 15,000 |
2015/07/09 | 611 | 611 | 598 | 608 | 35,700 |
2015/07/08 | 629 | 633 | 619 | 620 | 43,600 |
2015/07/07 | 627 | 638 | 627 | 631 | 16,800 |
2015/07/06 | 629 | 635 | 623 | 625 | 26,300 |
2015/07/03 | 632 | 637 | 628 | 631 | 67,000 |
2015/07/02 | 644 | 645 | 642 | 642 | 14,300 |
2015/07/01 | 638 | 645 | 630 | 641 | 39,500 |
2015/06/30 | 636 | 645 | 636 | 642 | 16,800 |
2015/06/29 | 631 | 640 | 631 | 636 | 19,500 |
2015/06/26 | 651 | 652 | 638 | 642 | 20,600 |
2015/06/25 | 664 | 667 | 652 | 652 | 20,100 |
2015/06/24 | 658 | 674 | 658 | 660 | 28,400 |
2015/06/23 | 641 | 665 | 641 | 659 | 41,300 |
2015/06/22 | 634 | 649 | 634 | 644 | 19,300 |
2015/06/19 | 632 | 644 | 632 | 636 | 23,500 |
2015/06/18 | 637 | 640 | 632 | 634 | 15,800 |
2015/06/17 | 642 | 649 | 636 | 636 | 14,900 |
2015/06/16 | 649 | 649 | 634 | 642 | 7,800 |
2015/06/15 | 640 | 649 | 635 | 643 | 14,200 |
2015/06/12 | 638 | 652 | 636 | 640 | 18,900 |
2015/06/11 | 635 | 654 | 635 | 638 | 28,000 |
2015/06/10 | 628 | 646 | 628 | 633 | 21,500 |
2015/06/09 | 652 | 655 | 631 | 632 | 36,100 |
2015/06/08 | 652 | 655 | 650 | 651 | 19,400 |
2015/06/05 | 653 | 660 | 653 | 656 | 19,800 |
2015/06/04 | 663 | 667 | 657 | 658 | 19,600 |
2015/06/03 | 672 | 672 | 664 | 665 | 25,300 |
2015/06/02 | 675 | 675 | 660 | 668 | 62,600 |
2015/06/01 | 638 | 691 | 630 | 671 | 73,400 |
2015/05/29 | 632 | 632 | 627 | 629 | 13,600 |
2015/05/28 | 622 | 632 | 622 | 632 | 33,300 |
2015/05/27 | 628 | 628 | 621 | 623 | 20,800 |
2015/05/26 | 626 | 629 | 625 | 625 | 13,400 |
2015/05/25 | 633 | 633 | 623 | 623 | 13,900 |
2015/05/22 | 620 | 625 | 620 | 623 | 6,300 |
2015/05/21 | 625 | 628 | 620 | 620 | 21,800 |
2015/05/20 | 622 | 625 | 619 | 620 | 11,600 |
2015/05/19 | 621 | 624 | 619 | 619 | 15,300 |
2015/05/18 | 620 | 623 | 619 | 619 | 23,700 |
2015/05/15 | 622 | 626 | 615 | 617 | 35,200 |
2015/05/14 | 630 | 632 | 621 | 622 | 26,600 |
2015/05/13 | 630 | 635 | 629 | 630 | 21,800 |
2015/05/12 | 630 | 631 | 626 | 629 | 23,300 |
2015/05/11 | 630 | 631 | 625 | 627 | 35,800 |
2015/05/08 | 637 | 639 | 636 | 637 | 17,500 |
2015/05/07 | 624 | 638 | 621 | 635 | 59,300 |
2015/05/01 | 668 | 671 | 665 | 668 | 14,800 |
2015/04/30 | 675 | 677 | 670 | 672 | 14,100 |
2015/04/28 | 671 | 679 | 670 | 673 | 45,100 |
2015/04/27 | 679 | 679 | 670 | 671 | 7,500 |
2015/04/24 | 669 | 673 | 669 | 671 | 5,300 |
2015/04/23 | 675 | 675 | 663 | 668 | 7,600 |
2015/04/22 | 668 | 670 | 663 | 669 | 10,100 |
2015/04/21 | 674 | 674 | 663 | 667 | 7,700 |
2015/04/20 | 670 | 676 | 662 | 664 | 17,500 |
2015/04/17 | 682 | 683 | 671 | 676 | 19,100 |
2015/04/16 | 680 | 687 | 678 | 681 | 14,600 |
2015/04/15 | 691 | 692 | 674 | 688 | 22,500 |
2015/04/14 | 697 | 697 | 690 | 694 | 16,100 |
2015/04/13 | 696 | 705 | 690 | 690 | 27,000 |
2015/04/10 | 676 | 706 | 676 | 695 | 60,900 |
2015/04/09 | 668 | 681 | 659 | 681 | 61,600 |
2015/04/08 | 665 | 667 | 658 | 665 | 21,600 |
2015/04/07 | 657 | 663 | 653 | 662 | 16,600 |
2015/04/06 | 657 | 666 | 657 | 657 | 12,800 |
2015/04/03 | 660 | 660 | 653 | 657 | 15,100 |
2015/04/02 | 654 | 658 | 646 | 657 | 13,400 |
2015/04/01 | 642 | 651 | 642 | 647 | 19,600 |
2015/03/31 | 651 | 661 | 649 | 649 | 19,500 |
2015/03/30 | 652 | 652 | 643 | 652 | 12,900 |
2015/03/27 | 646 | 654 | 645 | 648 | 22,300 |
2015/03/26 | 668 | 671 | 658 | 662 | 51,800 |
2015/03/25 | 672 | 676 | 664 | 674 | 38,200 |
2015/03/24 | 676 | 676 | 663 | 672 | 31,000 |
2015/03/23 | 676 | 683 | 675 | 676 | 32,100 |
2015/03/20 | 673 | 674 | 667 | 674 | 15,800 |
2015/03/19 | 668 | 671 | 658 | 668 | 16,900 |
2015/03/18 | 669 | 669 | 662 | 666 | 14,800 |
2015/03/17 | 668 | 673 | 668 | 669 | 22,300 |
2015/03/16 | 667 | 669 | 663 | 668 | 26,000 |
2015/03/13 | 659 | 665 | 658 | 659 | 30,200 |
2015/03/12 | 654 | 666 | 651 | 659 | 33,600 |
2015/03/11 | 644 | 650 | 637 | 647 | 26,300 |
2015/03/10 | 656 | 660 | 641 | 646 | 48,500 |
2015/03/09 | 665 | 670 | 650 | 656 | 44,200 |
2015/03/06 | 668 | 670 | 659 | 670 | 20,400 |
2015/03/05 | 670 | 671 | 662 | 666 | 13,000 |
2015/03/04 | 669 | 674 | 659 | 673 | 18,800 |
2015/03/03 | 674 | 683 | 650 | 680 | 44,500 |
2015/03/02 | 670 | 671 | 665 | 671 | 16,100 |
2015/02/27 | 667 | 668 | 663 | 665 | 19,500 |
2015/02/26 | 666 | 668 | 663 | 667 | 15,500 |
2015/02/25 | 659 | 665 | 654 | 664 | 23,700 |
2015/02/24 | 658 | 658 | 640 | 656 | 24,600 |
2015/02/23 | 657 | 659 | 654 | 658 | 24,300 |
2015/02/20 | 644 | 651 | 639 | 651 | 43,000 |
2015/02/19 | 634 | 644 | 632 | 643 | 63,700 |
2015/02/18 | 630 | 634 | 628 | 629 | 17,900 |
2015/02/17 | 624 | 628 | 622 | 623 | 16,800 |
2015/02/16 | 621 | 627 | 621 | 624 | 15,400 |
2015/02/13 | 620 | 627 | 620 | 624 | 24,100 |
2015/02/12 | 615 | 628 | 615 | 620 | 38,500 |
2015/02/10 | 633 | 634 | 631 | 633 | 8,800 |
2015/02/09 | 637 | 638 | 630 | 635 | 3,500 |
2015/02/06 | 636 | 639 | 636 | 638 | 2,700 |
2015/02/05 | 637 | 637 | 630 | 636 | 5,800 |
2015/02/04 | 625 | 641 | 625 | 638 | 16,500 |
2015/02/03 | 632 | 632 | 626 | 627 | 6,000 |
2015/02/02 | 634 | 636 | 628 | 630 | 7,900 |
2015/01/30 | 636 | 640 | 634 | 637 | 8,500 |
2015/01/29 | 640 | 640 | 634 | 636 | 8,900 |
2015/01/28 | 626 | 639 | 626 | 639 | 7,200 |
2015/01/27 | 643 | 643 | 620 | 636 | 18,600 |
2015/01/26 | 645 | 645 | 638 | 640 | 12,900 |
2015/01/23 | 632 | 640 | 631 | 632 | 4,800 |
2015/01/22 | 637 | 638 | 630 | 631 | 6,900 |
2015/01/21 | 630 | 640 | 626 | 634 | 11,000 |
2015/01/20 | 633 | 641 | 631 | 639 | 15,000 |
2015/01/19 | 630 | 637 | 620 | 634 | 21,900 |
2015/01/16 | 625 | 628 | 620 | 620 | 16,200 |
2015/01/15 | 624 | 632 | 623 | 625 | 9,700 |
2015/01/14 | 620 | 626 | 620 | 622 | 6,100 |
2015/01/13 | 623 | 626 | 615 | 620 | 16,100 |
2015/01/09 | 623 | 629 | 623 | 626 | 8,900 |
2015/01/08 | 624 | 632 | 620 | 629 | 16,200 |
2015/01/07 | 620 | 628 | 618 | 624 | 13,000 |
2015/01/06 | 632 | 632 | 620 | 622 | 21,700 |
2015/01/05 | 643 | 643 | 632 | 632 | 21,000 |