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 |
---|---|---|---|---|---|
2017/12/29 | 989 | 1,003 | 961 | 996 | 171,100 |
2017/12/28 | 993 | 1,007 | 970 | 981 | 116,800 |
2017/12/27 | 998 | 1,027 | 985 | 990 | 193,600 |
2017/12/26 | 964 | 1,005 | 964 | 1,003 | 201,300 |
2017/12/25 | 977 | 1,000 | 961 | 964 | 145,600 |
2017/12/22 | 966 | 1,008 | 961 | 985 | 206,700 |
2017/12/21 | 1,009 | 1,009 | 963 | 968 | 319,600 |
2017/12/20 | 1,014 | 1,035 | 981 | 1,009 | 808,800 |
2017/12/19 | 886 | 959 | 884 | 948 | 389,100 |
2017/12/18 | 840 | 890 | 832 | 880 | 247,500 |
2017/12/15 | 861 | 876 | 840 | 843 | 145,200 |
2017/12/14 | 849 | 865 | 848 | 858 | 71,500 |
2017/12/13 | 876 | 880 | 842 | 846 | 144,300 |
2017/12/12 | 843 | 887 | 827 | 878 | 329,600 |
2017/12/11 | 940 | 950 | 828 | 838 | 957,600 |
2017/12/08 | 796 | 807 | 790 | 805 | 32,900 |
2017/12/07 | 791 | 803 | 791 | 797 | 28,400 |
2017/12/06 | 803 | 803 | 786 | 790 | 45,100 |
2017/12/05 | 807 | 807 | 783 | 795 | 56,100 |
2017/12/04 | 793 | 814 | 786 | 811 | 75,200 |
2017/12/01 | 799 | 802 | 790 | 793 | 37,800 |
2017/11/30 | 796 | 798 | 781 | 792 | 42,300 |
2017/11/29 | 799 | 805 | 786 | 794 | 71,800 |
2017/11/28 | 794 | 798 | 783 | 790 | 30,700 |
2017/11/27 | 799 | 804 | 790 | 792 | 46,600 |
2017/11/24 | 799 | 806 | 786 | 790 | 61,400 |
2017/11/22 | 772 | 798 | 767 | 794 | 96,100 |
2017/11/21 | 767 | 780 | 765 | 770 | 63,000 |
2017/11/20 | 751 | 767 | 750 | 761 | 70,300 |
2017/11/17 | 765 | 772 | 747 | 748 | 143,300 |
2017/11/16 | 748 | 770 | 745 | 765 | 50,500 |
2017/11/15 | 780 | 780 | 742 | 752 | 133,800 |
2017/11/14 | 796 | 796 | 782 | 786 | 52,900 |
2017/11/13 | 792 | 799 | 792 | 797 | 62,100 |
2017/11/10 | 771 | 794 | 766 | 792 | 135,800 |
2017/11/09 | 790 | 790 | 768 | 779 | 93,300 |
2017/11/08 | 780 | 789 | 772 | 776 | 76,800 |
2017/11/07 | 779 | 788 | 772 | 772 | 65,500 |
2017/11/06 | 799 | 804 | 775 | 781 | 115,400 |
2017/11/02 | 809 | 821 | 796 | 796 | 112,400 |
2017/11/01 | 817 | 831 | 797 | 798 | 127,600 |
2017/10/31 | 829 | 847 | 812 | 814 | 297,200 |
2017/10/30 | 809 | 811 | 796 | 805 | 133,300 |
2017/10/27 | 776 | 798 | 772 | 790 | 89,200 |
2017/10/26 | 780 | 795 | 769 | 776 | 135,300 |
2017/10/25 | 801 | 818 | 779 | 785 | 139,000 |
2017/10/24 | 775 | 810 | 768 | 806 | 190,400 |
2017/10/23 | 781 | 791 | 766 | 775 | 107,800 |
2017/10/20 | 789 | 790 | 770 | 781 | 95,200 |
2017/10/19 | 798 | 804 | 777 | 793 | 222,200 |
2017/10/18 | 771 | 790 | 764 | 770 | 172,900 |
2017/10/17 | 815 | 815 | 771 | 777 | 223,700 |
2017/10/16 | 810 | 829 | 789 | 796 | 258,200 |
2017/10/13 | 825 | 865 | 799 | 821 | 446,400 |
2017/10/12 | 794 | 833 | 775 | 820 | 671,900 |
2017/10/11 | 802 | 809 | 790 | 793 | 219,600 |
2017/10/10 | 832 | 837 | 782 | 801 | 600,500 |
2017/10/06 | 863 | 886 | 810 | 824 | 714,900 |
2017/10/05 | 896 | 906 | 858 | 860 | 496,400 |
2017/10/04 | 882 | 930 | 867 | 909 | 1,266,300 |
2017/10/03 | 899 | 973 | 862 | 901 | 1,489,500 |
2017/10/02 | 885 | 896 | 839 | 869 | 885,900 |
2017/09/29 | 810 | 935 | 767 | 900 | 1,935,100 |
2017/09/28 | 735 | 798 | 735 | 790 | 554,000 |
2017/09/27 | 685 | 735 | 655 | 731 | 442,900 |
2017/09/26 | 652 | 713 | 650 | 703 | 185,400 |
2017/09/25 | 650 | 654 | 650 | 653 | 11,100 |
2017/09/22 | 657 | 657 | 651 | 651 | 6,400 |
2017/09/21 | 659 | 659 | 653 | 655 | 14,600 |
2017/09/20 | 649 | 659 | 649 | 653 | 22,600 |
2017/09/19 | 645 | 649 | 642 | 646 | 19,900 |
2017/09/15 | 638 | 644 | 631 | 639 | 29,600 |
2017/09/14 | 632 | 636 | 632 | 634 | 5,400 |
2017/09/13 | 633 | 636 | 633 | 635 | 5,900 |
2017/09/12 | 631 | 636 | 631 | 636 | 7,300 |
2017/09/11 | 630 | 634 | 630 | 633 | 5,300 |
2017/09/08 | 625 | 635 | 624 | 634 | 12,700 |
2017/09/07 | 626 | 628 | 620 | 625 | 14,100 |
2017/09/06 | 625 | 630 | 625 | 629 | 8,900 |
2017/09/05 | 630 | 633 | 628 | 630 | 9,200 |
2017/09/04 | 635 | 638 | 630 | 634 | 14,700 |
2017/09/01 | 636 | 638 | 634 | 635 | 7,700 |
2017/08/31 | 638 | 639 | 635 | 636 | 4,800 |
2017/08/30 | 635 | 639 | 634 | 638 | 7,600 |
2017/08/29 | 630 | 637 | 630 | 635 | 14,300 |
2017/08/28 | 630 | 632 | 630 | 631 | 5,600 |
2017/08/25 | 630 | 635 | 630 | 632 | 12,700 |
2017/08/24 | 636 | 636 | 631 | 632 | 10,000 |
2017/08/23 | 638 | 639 | 635 | 635 | 9,000 |
2017/08/22 | 639 | 639 | 635 | 638 | 7,600 |
2017/08/21 | 643 | 643 | 636 | 639 | 13,900 |
2017/08/18 | 640 | 640 | 636 | 639 | 6,700 |
2017/08/17 | 633 | 641 | 631 | 641 | 21,800 |
2017/08/16 | 630 | 634 | 630 | 631 | 11,800 |
2017/08/15 | 635 | 637 | 630 | 633 | 13,300 |
2017/08/14 | 636 | 636 | 632 | 635 | 19,100 |
2017/08/10 | 638 | 640 | 637 | 638 | 6,600 |
2017/08/09 | 640 | 643 | 638 | 640 | 8,300 |
2017/08/08 | 640 | 643 | 640 | 643 | 6,700 |
2017/08/07 | 638 | 645 | 638 | 643 | 17,600 |
2017/08/04 | 643 | 650 | 640 | 648 | 6,500 |
2017/08/03 | 641 | 644 | 631 | 644 | 19,700 |
2017/08/02 | 645 | 646 | 644 | 644 | 4,800 |
2017/08/01 | 647 | 648 | 643 | 647 | 8,200 |
2017/07/31 | 647 | 650 | 647 | 647 | 10,600 |
2017/07/28 | 650 | 650 | 647 | 647 | 8,100 |
2017/07/27 | 649 | 652 | 646 | 651 | 11,000 |
2017/07/26 | 641 | 650 | 641 | 644 | 14,800 |
2017/07/25 | 640 | 642 | 640 | 641 | 8,900 |
2017/07/24 | 640 | 644 | 640 | 642 | 10,400 |
2017/07/21 | 642 | 643 | 640 | 641 | 9,000 |
2017/07/20 | 639 | 643 | 639 | 642 | 8,300 |
2017/07/19 | 640 | 640 | 638 | 639 | 8,200 |
2017/07/18 | 638 | 641 | 637 | 640 | 6,800 |
2017/07/14 | 638 | 639 | 638 | 638 | 3,900 |
2017/07/13 | 640 | 640 | 636 | 637 | 3,900 |
2017/07/12 | 640 | 643 | 637 | 637 | 8,200 |
2017/07/11 | 637 | 641 | 637 | 639 | 7,600 |
2017/07/10 | 640 | 641 | 637 | 637 | 6,700 |
2017/07/07 | 638 | 639 | 637 | 637 | 5,300 |
2017/07/06 | 640 | 640 | 638 | 638 | 6,200 |
2017/07/05 | 640 | 642 | 638 | 642 | 8,000 |
2017/07/04 | 641 | 644 | 636 | 637 | 31,200 |
2017/07/03 | 640 | 644 | 640 | 641 | 8,300 |
2017/06/30 | 640 | 643 | 639 | 640 | 11,300 |
2017/06/29 | 640 | 644 | 640 | 644 | 13,800 |
2017/06/28 | 643 | 645 | 639 | 640 | 13,000 |
2017/06/27 | 650 | 650 | 644 | 644 | 5,300 |
2017/06/26 | 650 | 650 | 640 | 644 | 20,400 |
2017/06/23 | 651 | 653 | 650 | 650 | 6,000 |
2017/06/22 | 651 | 652 | 648 | 650 | 7,700 |
2017/06/21 | 659 | 659 | 652 | 653 | 6,700 |
2017/06/20 | 650 | 655 | 650 | 652 | 6,500 |
2017/06/19 | 650 | 652 | 648 | 650 | 11,000 |
2017/06/16 | 650 | 651 | 647 | 649 | 8,800 |
2017/06/15 | 651 | 655 | 650 | 650 | 9,700 |
2017/06/14 | 654 | 654 | 650 | 651 | 4,700 |
2017/06/13 | 650 | 654 | 649 | 652 | 5,000 |
2017/06/12 | 650 | 650 | 648 | 648 | 4,600 |
2017/06/09 | 651 | 652 | 646 | 650 | 11,900 |
2017/06/08 | 655 | 657 | 652 | 652 | 5,000 |
2017/06/07 | 655 | 658 | 655 | 657 | 9,900 |
2017/06/06 | 660 | 660 | 656 | 658 | 10,000 |
2017/06/05 | 657 | 661 | 657 | 659 | 5,200 |
2017/06/02 | 660 | 664 | 657 | 657 | 16,900 |
2017/06/01 | 650 | 663 | 650 | 660 | 15,500 |
2017/05/31 | 661 | 663 | 661 | 661 | 8,900 |
2017/05/30 | 650 | 661 | 650 | 661 | 13,500 |
2017/05/29 | 652 | 658 | 652 | 656 | 7,000 |
2017/05/26 | 661 | 662 | 655 | 655 | 18,200 |
2017/05/25 | 650 | 662 | 650 | 661 | 16,300 |
2017/05/24 | 650 | 655 | 650 | 654 | 12,900 |
2017/05/23 | 641 | 653 | 641 | 652 | 11,500 |
2017/05/22 | 645 | 649 | 640 | 648 | 9,200 |
2017/05/19 | 640 | 647 | 640 | 646 | 12,200 |
2017/05/18 | 645 | 646 | 639 | 645 | 16,200 |
2017/05/17 | 651 | 652 | 642 | 645 | 19,300 |
2017/05/16 | 651 | 656 | 651 | 655 | 9,500 |
2017/05/15 | 666 | 666 | 653 | 659 | 17,100 |
2017/05/12 | 666 | 670 | 660 | 666 | 25,800 |
2017/05/11 | 660 | 670 | 659 | 669 | 65,300 |
2017/05/10 | 649 | 649 | 644 | 645 | 14,100 |
2017/05/09 | 643 | 650 | 642 | 644 | 34,400 |
2017/05/08 | 640 | 641 | 637 | 640 | 21,900 |
2017/05/02 | 638 | 643 | 634 | 641 | 14,400 |
2017/05/01 | 635 | 636 | 627 | 636 | 12,800 |
2017/04/28 | 634 | 634 | 625 | 625 | 16,500 |
2017/04/27 | 630 | 635 | 630 | 634 | 13,300 |
2017/04/26 | 626 | 634 | 624 | 628 | 9,300 |
2017/04/25 | 620 | 629 | 620 | 625 | 11,500 |
2017/04/24 | 632 | 632 | 623 | 624 | 8,900 |
2017/04/21 | 620 | 624 | 620 | 624 | 8,400 |
2017/04/20 | 624 | 624 | 617 | 620 | 6,200 |
2017/04/19 | 617 | 623 | 616 | 617 | 8,600 |
2017/04/18 | 620 | 624 | 617 | 617 | 10,400 |
2017/04/17 | 603 | 618 | 603 | 616 | 10,100 |
2017/04/14 | 611 | 611 | 607 | 607 | 10,900 |
2017/04/13 | 608 | 612 | 606 | 610 | 9,300 |
2017/04/12 | 616 | 620 | 611 | 612 | 18,200 |
2017/04/11 | 627 | 627 | 623 | 623 | 7,700 |
2017/04/10 | 619 | 628 | 619 | 623 | 10,300 |
2017/04/07 | 610 | 625 | 610 | 619 | 25,700 |
2017/04/06 | 631 | 635 | 618 | 619 | 28,800 |
2017/04/05 | 631 | 640 | 631 | 635 | 20,200 |
2017/04/04 | 649 | 649 | 632 | 634 | 27,300 |
2017/04/03 | 661 | 661 | 649 | 649 | 31,900 |
2017/03/31 | 667 | 670 | 661 | 661 | 28,200 |
2017/03/30 | 660 | 667 | 660 | 665 | 30,500 |
2017/03/29 | 665 | 667 | 657 | 664 | 104,500 |
2017/03/28 | 695 | 695 | 686 | 688 | 172,800 |
2017/03/27 | 695 | 695 | 690 | 691 | 63,500 |
2017/03/24 | 693 | 696 | 687 | 696 | 42,500 |
2017/03/23 | 699 | 700 | 695 | 696 | 50,100 |
2017/03/22 | 701 | 702 | 698 | 698 | 43,300 |
2017/03/21 | 707 | 707 | 702 | 702 | 36,700 |
2017/03/17 | 702 | 704 | 702 | 703 | 27,600 |
2017/03/16 | 705 | 705 | 701 | 702 | 30,200 |
2017/03/15 | 708 | 708 | 705 | 705 | 25,800 |
2017/03/14 | 709 | 709 | 706 | 706 | 18,000 |
2017/03/13 | 705 | 709 | 705 | 707 | 30,300 |
2017/03/10 | 700 | 703 | 700 | 701 | 22,800 |
2017/03/09 | 710 | 710 | 698 | 700 | 31,200 |
2017/03/08 | 709 | 711 | 708 | 708 | 35,900 |
2017/03/07 | 709 | 712 | 708 | 709 | 26,800 |
2017/03/06 | 709 | 711 | 707 | 709 | 27,000 |
2017/03/03 | 715 | 715 | 708 | 712 | 16,000 |
2017/03/02 | 709 | 715 | 709 | 711 | 20,200 |
2017/03/01 | 713 | 715 | 706 | 710 | 25,400 |
2017/02/28 | 710 | 715 | 709 | 712 | 24,900 |
2017/02/27 | 708 | 711 | 705 | 706 | 41,000 |
2017/02/24 | 698 | 710 | 696 | 705 | 55,400 |
2017/02/23 | 689 | 697 | 689 | 696 | 40,300 |
2017/02/22 | 680 | 685 | 677 | 682 | 51,900 |
2017/02/21 | 664 | 675 | 664 | 675 | 32,000 |
2017/02/20 | 665 | 665 | 661 | 664 | 26,900 |
2017/02/17 | 657 | 659 | 655 | 658 | 14,000 |
2017/02/16 | 660 | 662 | 657 | 657 | 15,600 |
2017/02/15 | 656 | 658 | 654 | 656 | 7,800 |
2017/02/14 | 662 | 663 | 653 | 653 | 45,900 |
2017/02/13 | 660 | 661 | 657 | 660 | 27,600 |
2017/02/10 | 659 | 659 | 656 | 657 | 18,800 |
2017/02/09 | 656 | 659 | 653 | 656 | 20,900 |
2017/02/08 | 660 | 660 | 655 | 656 | 14,700 |
2017/02/07 | 652 | 657 | 652 | 655 | 10,300 |
2017/02/06 | 656 | 658 | 654 | 654 | 11,100 |
2017/02/03 | 651 | 653 | 649 | 652 | 12,600 |
2017/02/02 | 654 | 654 | 650 | 651 | 14,700 |
2017/02/01 | 651 | 656 | 647 | 655 | 37,900 |
2017/01/31 | 650 | 660 | 650 | 657 | 21,300 |
2017/01/30 | 659 | 662 | 630 | 649 | 48,200 |
2017/01/27 | 655 | 658 | 654 | 655 | 9,500 |
2017/01/26 | 655 | 657 | 652 | 653 | 27,600 |
2017/01/25 | 649 | 655 | 648 | 653 | 25,400 |
2017/01/24 | 649 | 649 | 643 | 646 | 12,100 |
2017/01/23 | 650 | 650 | 640 | 646 | 15,000 |
2017/01/20 | 652 | 652 | 646 | 648 | 13,200 |
2017/01/19 | 650 | 652 | 644 | 644 | 16,000 |
2017/01/18 | 644 | 647 | 641 | 647 | 12,400 |
2017/01/17 | 647 | 651 | 645 | 645 | 17,200 |
2017/01/16 | 654 | 654 | 646 | 647 | 13,400 |
2017/01/13 | 651 | 653 | 646 | 650 | 18,500 |
2017/01/12 | 660 | 660 | 649 | 649 | 23,600 |
2017/01/11 | 664 | 664 | 657 | 659 | 14,100 |
2017/01/10 | 661 | 665 | 655 | 660 | 29,200 |
2017/01/06 | 655 | 660 | 655 | 656 | 18,100 |
2017/01/05 | 653 | 657 | 653 | 655 | 17,600 |
2017/01/04 | 645 | 655 | 645 | 653 | 20,900 |