サノヤスホールディングス(7022)の株価時系列情報
サノヤスホールディングス(7022)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 |
---|---|---|---|---|---|
2012/12/28 | 163 | 164 | 159 | 161 | 108,500 |
2012/12/27 | 157 | 162 | 154 | 162 | 265,400 |
2012/12/26 | 153 | 155 | 153 | 155 | 60,900 |
2012/12/25 | 158 | 158 | 152 | 154 | 146,800 |
2012/12/21 | 152 | 155 | 151 | 153 | 95,500 |
2012/12/20 | 154 | 154 | 151 | 153 | 97,900 |
2012/12/19 | 153 | 156 | 152 | 154 | 83,000 |
2012/12/18 | 153 | 153 | 149 | 152 | 104,500 |
2012/12/17 | 154 | 155 | 152 | 153 | 37,400 |
2012/12/14 | 157 | 157 | 152 | 152 | 52,600 |
2012/12/13 | 153 | 158 | 153 | 156 | 155,900 |
2012/12/12 | 150 | 153 | 150 | 153 | 48,300 |
2012/12/11 | 148 | 151 | 148 | 151 | 35,200 |
2012/12/10 | 152 | 153 | 149 | 150 | 79,100 |
2012/12/07 | 147 | 152 | 147 | 151 | 97,300 |
2012/12/06 | 146 | 148 | 145 | 148 | 50,200 |
2012/12/05 | 146 | 146 | 143 | 146 | 71,800 |
2012/12/04 | 149 | 149 | 145 | 146 | 115,200 |
2012/12/03 | 148 | 149 | 146 | 149 | 100,600 |
2012/11/30 | 144 | 146 | 143 | 145 | 66,400 |
2012/11/29 | 139 | 146 | 139 | 144 | 62,900 |
2012/11/28 | 145 | 145 | 139 | 142 | 103,800 |
2012/11/27 | 144 | 147 | 142 | 146 | 35,900 |
2012/11/26 | 149 | 149 | 142 | 143 | 174,400 |
2012/11/22 | 144 | 146 | 141 | 145 | 161,400 |
2012/11/21 | 139 | 142 | 139 | 142 | 32,800 |
2012/11/20 | 141 | 141 | 138 | 139 | 16,400 |
2012/11/19 | 137 | 144 | 137 | 142 | 64,200 |
2012/11/16 | 135 | 138 | 135 | 136 | 26,100 |
2012/11/15 | 135 | 137 | 134 | 134 | 24,000 |
2012/11/14 | 132 | 134 | 132 | 134 | 12,200 |
2012/11/13 | 132 | 133 | 131 | 132 | 26,100 |
2012/11/12 | 133 | 134 | 131 | 132 | 13,300 |
2012/11/09 | 133 | 134 | 131 | 133 | 22,200 |
2012/11/08 | 132 | 135 | 131 | 134 | 31,400 |
2012/11/07 | 137 | 138 | 135 | 136 | 18,200 |
2012/11/06 | 137 | 140 | 137 | 139 | 25,000 |
2012/11/05 | 138 | 139 | 135 | 139 | 22,500 |
2012/11/02 | 140 | 140 | 138 | 139 | 29,300 |
2012/11/01 | 142 | 142 | 137 | 138 | 61,500 |
2012/10/31 | 140 | 141 | 129 | 139 | 85,200 |
2012/10/30 | 139 | 142 | 139 | 140 | 34,300 |
2012/10/29 | 139 | 142 | 139 | 141 | 21,800 |
2012/10/26 | 144 | 145 | 138 | 139 | 32,800 |
2012/10/25 | 146 | 149 | 140 | 144 | 92,400 |
2012/10/24 | 137 | 146 | 134 | 143 | 151,800 |
2012/10/23 | 136 | 136 | 132 | 134 | 52,900 |
2012/10/22 | 132 | 136 | 132 | 135 | 31,500 |
2012/10/19 | 134 | 136 | 132 | 134 | 102,300 |
2012/10/18 | 131 | 137 | 131 | 134 | 30,500 |
2012/10/17 | 132 | 134 | 131 | 131 | 52,000 |
2012/10/16 | 128 | 131 | 128 | 131 | 26,000 |
2012/10/15 | 128 | 132 | 128 | 132 | 7,400 |
2012/10/12 | 129 | 130 | 128 | 128 | 19,500 |
2012/10/11 | 126 | 127 | 125 | 127 | 32,200 |
2012/10/10 | 130 | 130 | 128 | 130 | 4,400 |
2012/10/09 | 131 | 131 | 129 | 130 | 6,400 |
2012/10/05 | 132 | 133 | 131 | 132 | 14,800 |
2012/10/04 | 128 | 132 | 128 | 132 | 16,200 |
2012/10/03 | 133 | 135 | 128 | 129 | 62,600 |
2012/10/02 | 133 | 136 | 132 | 135 | 22,200 |
2012/10/01 | 135 | 135 | 132 | 132 | 16,100 |
2012/09/28 | 132 | 137 | 132 | 135 | 30,000 |
2012/09/27 | 133 | 134 | 131 | 134 | 23,100 |
2012/09/26 | 132 | 137 | 130 | 135 | 140,300 |
2012/09/25 | 137 | 137 | 134 | 135 | 33,100 |
2012/09/24 | 139 | 139 | 135 | 135 | 45,900 |
2012/09/21 | 131 | 136 | 131 | 135 | 14,200 |
2012/09/20 | 135 | 137 | 133 | 133 | 15,000 |
2012/09/19 | 134 | 138 | 132 | 135 | 46,000 |
2012/09/18 | 131 | 135 | 129 | 134 | 23,200 |
2012/09/14 | 132 | 133 | 130 | 131 | 33,600 |
2012/09/13 | 127 | 132 | 125 | 130 | 57,400 |
2012/09/12 | 125 | 128 | 125 | 128 | 38,700 |
2012/09/11 | 125 | 128 | 125 | 127 | 24,000 |
2012/09/10 | 125 | 130 | 125 | 128 | 23,500 |
2012/09/07 | 126 | 127 | 120 | 126 | 44,800 |
2012/09/06 | 125 | 127 | 125 | 126 | 41,800 |
2012/09/05 | 129 | 129 | 125 | 127 | 47,700 |
2012/09/04 | 129 | 131 | 128 | 131 | 13,100 |
2012/09/03 | 129 | 131 | 128 | 129 | 33,800 |
2012/08/31 | 129 | 134 | 128 | 130 | 56,900 |
2012/08/30 | 129 | 130 | 128 | 129 | 26,500 |
2012/08/29 | 129 | 132 | 128 | 128 | 50,700 |
2012/08/28 | 135 | 136 | 129 | 129 | 147,600 |
2012/08/27 | 138 | 139 | 135 | 135 | 83,300 |
2012/08/24 | 141 | 141 | 137 | 140 | 83,800 |
2012/08/23 | 139 | 140 | 136 | 138 | 79,400 |
2012/08/22 | 140 | 145 | 139 | 141 | 145,400 |
2012/08/21 | 139 | 140 | 137 | 140 | 38,300 |
2012/08/20 | 137 | 139 | 137 | 139 | 52,100 |
2012/08/17 | 136 | 137 | 135 | 136 | 61,100 |
2012/08/16 | 137 | 137 | 133 | 136 | 98,900 |
2012/08/15 | 139 | 139 | 136 | 138 | 72,500 |
2012/08/14 | 137 | 139 | 137 | 137 | 24,800 |
2012/08/13 | 138 | 140 | 137 | 138 | 27,100 |
2012/08/10 | 139 | 140 | 138 | 139 | 24,800 |
2012/08/09 | 139 | 141 | 138 | 140 | 24,000 |
2012/08/08 | 137 | 142 | 137 | 140 | 49,900 |
2012/08/07 | 138 | 139 | 136 | 136 | 23,100 |
2012/08/06 | 138 | 139 | 137 | 137 | 163,800 |
2012/08/03 | 145 | 145 | 138 | 140 | 57,800 |
2012/08/02 | 147 | 148 | 144 | 146 | 43,500 |
2012/08/01 | 145 | 153 | 142 | 147 | 457,500 |
2012/07/31 | 136 | 139 | 136 | 137 | 13,500 |
2012/07/30 | 138 | 139 | 137 | 138 | 19,000 |
2012/07/27 | 135 | 137 | 133 | 136 | 39,000 |
2012/07/26 | 133 | 137 | 133 | 134 | 46,200 |
2012/07/25 | 139 | 139 | 134 | 134 | 73,900 |
2012/07/24 | 143 | 143 | 136 | 138 | 236,800 |
2012/07/23 | 140 | 141 | 136 | 137 | 64,800 |
2012/07/20 | 141 | 143 | 140 | 142 | 62,500 |
2012/07/19 | 141 | 144 | 140 | 143 | 39,100 |
2012/07/18 | 139 | 143 | 138 | 141 | 75,000 |
2012/07/17 | 148 | 148 | 138 | 141 | 118,900 |
2012/07/13 | 147 | 149 | 146 | 148 | 68,000 |
2012/07/12 | 150 | 151 | 148 | 148 | 66,500 |
2012/07/11 | 153 | 154 | 149 | 152 | 90,900 |
2012/07/10 | 156 | 158 | 154 | 156 | 65,700 |
2012/07/09 | 158 | 159 | 154 | 157 | 71,600 |
2012/07/06 | 158 | 160 | 158 | 160 | 26,000 |
2012/07/05 | 156 | 165 | 155 | 159 | 146,200 |
2012/07/04 | 162 | 163 | 158 | 158 | 146,600 |
2012/07/03 | 165 | 165 | 160 | 160 | 79,300 |
2012/07/02 | 170 | 170 | 163 | 165 | 71,900 |
2012/06/29 | 167 | 172 | 161 | 166 | 368,600 |
2012/06/28 | 165 | 168 | 164 | 165 | 76,900 |
2012/06/27 | 163 | 172 | 160 | 163 | 112,200 |
2012/06/26 | 164 | 165 | 160 | 162 | 24,300 |
2012/06/25 | 168 | 168 | 164 | 166 | 114,400 |
2012/06/22 | 159 | 164 | 157 | 163 | 65,800 |
2012/06/21 | 158 | 164 | 158 | 161 | 114,600 |
2012/06/20 | 158 | 158 | 156 | 158 | 39,300 |
2012/06/19 | 155 | 159 | 155 | 157 | 38,700 |
2012/06/18 | 157 | 160 | 155 | 158 | 54,800 |
2012/06/15 | 159 | 161 | 154 | 157 | 40,200 |
2012/06/14 | 160 | 161 | 158 | 159 | 13,100 |
2012/06/13 | 162 | 166 | 158 | 160 | 51,400 |
2012/06/12 | 168 | 168 | 163 | 163 | 13,400 |
2012/06/11 | 166 | 168 | 165 | 167 | 8,200 |
2012/06/08 | 165 | 165 | 163 | 165 | 14,700 |
2012/06/07 | 162 | 165 | 162 | 164 | 45,200 |
2012/06/06 | 159 | 165 | 159 | 163 | 19,800 |
2012/06/05 | 158 | 162 | 157 | 162 | 18,400 |
2012/06/04 | 166 | 166 | 154 | 158 | 52,800 |
2012/06/01 | 168 | 168 | 165 | 168 | 12,900 |
2012/05/31 | 169 | 173 | 165 | 169 | 17,700 |
2012/05/30 | 167 | 182 | 167 | 175 | 49,200 |
2012/05/29 | 166 | 172 | 164 | 170 | 38,200 |
2012/05/28 | 169 | 173 | 165 | 167 | 63,900 |
2012/05/25 | 179 | 179 | 172 | 172 | 40,600 |
2012/05/24 | 178 | 179 | 171 | 175 | 49,900 |
2012/05/23 | 176 | 184 | 170 | 170 | 48,800 |
2012/05/22 | 176 | 179 | 170 | 172 | 38,700 |
2012/05/21 | 169 | 175 | 166 | 173 | 88,300 |
2012/05/18 | 176 | 177 | 165 | 167 | 131,300 |
2012/05/17 | 182 | 184 | 179 | 181 | 53,500 |
2012/05/16 | 188 | 188 | 179 | 181 | 73,200 |
2012/05/15 | 191 | 191 | 184 | 187 | 107,600 |
2012/05/14 | 190 | 198 | 186 | 189 | 320,400 |
2012/05/11 | 237 | 238 | 226 | 226 | 83,500 |
2012/05/10 | 239 | 243 | 233 | 237 | 21,400 |
2012/05/09 | 240 | 244 | 233 | 244 | 47,000 |
2012/05/08 | 246 | 246 | 239 | 244 | 21,100 |
2012/05/07 | 245 | 247 | 234 | 247 | 33,700 |
2012/05/02 | 247 | 250 | 244 | 250 | 21,400 |
2012/05/01 | 248 | 253 | 245 | 247 | 175,200 |
2012/04/27 | 233 | 244 | 230 | 244 | 67,600 |
2012/04/26 | 234 | 234 | 231 | 234 | 15,900 |
2012/04/25 | 235 | 235 | 232 | 234 | 28,100 |
2012/04/24 | 232 | 233 | 230 | 232 | 48,200 |
2012/04/23 | 237 | 237 | 231 | 234 | 57,500 |
2012/04/20 | 242 | 243 | 232 | 236 | 38,400 |
2012/04/19 | 245 | 245 | 241 | 243 | 7,100 |
2012/04/18 | 243 | 245 | 242 | 244 | 24,300 |
2012/04/17 | 237 | 245 | 236 | 242 | 29,300 |
2012/04/16 | 241 | 243 | 234 | 235 | 38,000 |
2012/04/13 | 236 | 243 | 236 | 242 | 6,900 |
2012/04/12 | 235 | 238 | 234 | 238 | 13,900 |
2012/04/11 | 233 | 235 | 228 | 233 | 40,000 |
2012/04/10 | 240 | 240 | 235 | 236 | 19,700 |
2012/04/09 | 235 | 240 | 232 | 240 | 19,100 |
2012/04/06 | 238 | 239 | 231 | 233 | 43,700 |
2012/04/05 | 241 | 242 | 232 | 235 | 81,500 |
2012/04/04 | 251 | 252 | 240 | 243 | 93,400 |
2012/04/03 | 253 | 256 | 252 | 252 | 22,400 |
2012/04/02 | 255 | 255 | 250 | 252 | 51,600 |
2012/03/30 | 252 | 255 | 251 | 255 | 58,500 |
2012/03/29 | 259 | 259 | 250 | 256 | 58,500 |
2012/03/28 | 259 | 263 | 257 | 259 | 42,100 |
2012/03/27 | 262 | 265 | 261 | 265 | 154,900 |
2012/03/26 | 266 | 266 | 262 | 262 | 55,900 |
2012/03/23 | 264 | 264 | 259 | 264 | 40,000 |
2012/03/22 | 264 | 264 | 262 | 263 | 27,000 |
2012/03/21 | 264 | 265 | 262 | 264 | 18,900 |
2012/03/19 | 263 | 264 | 260 | 263 | 29,300 |
2012/03/16 | 260 | 265 | 259 | 260 | 55,000 |
2012/03/15 | 258 | 260 | 257 | 258 | 16,500 |
2012/03/14 | 261 | 262 | 256 | 259 | 67,100 |
2012/03/13 | 265 | 265 | 257 | 258 | 50,000 |
2012/03/12 | 261 | 266 | 261 | 262 | 22,400 |
2012/03/09 | 262 | 262 | 256 | 261 | 47,900 |
2012/03/08 | 260 | 261 | 255 | 259 | 89,700 |
2012/03/07 | 253 | 256 | 252 | 252 | 50,200 |
2012/03/06 | 256 | 259 | 253 | 256 | 53,200 |
2012/03/05 | 255 | 270 | 254 | 260 | 48,400 |
2012/03/02 | 254 | 257 | 253 | 254 | 63,500 |
2012/03/01 | 264 | 267 | 251 | 251 | 83,800 |
2012/02/29 | 267 | 268 | 258 | 261 | 107,400 |
2012/02/28 | 275 | 276 | 265 | 269 | 87,600 |
2012/02/27 | 279 | 289 | 274 | 276 | 176,600 |
2012/02/24 | 294 | 294 | 285 | 290 | 134,500 |
2012/02/23 | 280 | 287 | 278 | 286 | 92,500 |
2012/02/22 | 279 | 280 | 275 | 279 | 108,800 |
2012/02/21 | 279 | 280 | 276 | 280 | 35,600 |
2012/02/20 | 282 | 284 | 279 | 279 | 77,500 |
2012/02/17 | 285 | 287 | 281 | 282 | 53,300 |
2012/02/16 | 286 | 287 | 283 | 284 | 12,500 |
2012/02/15 | 285 | 290 | 283 | 289 | 64,200 |
2012/02/14 | 283 | 285 | 280 | 283 | 22,000 |
2012/02/13 | 291 | 292 | 280 | 281 | 108,500 |
2012/02/10 | 286 | 287 | 278 | 283 | 69,200 |
2012/02/09 | 281 | 292 | 279 | 282 | 111,000 |
2012/02/08 | 275 | 285 | 272 | 281 | 65,000 |
2012/02/07 | 274 | 276 | 272 | 276 | 20,900 |
2012/02/06 | 274 | 276 | 270 | 274 | 59,700 |
2012/02/03 | 277 | 279 | 270 | 273 | 54,800 |
2012/02/02 | 276 | 278 | 274 | 276 | 76,500 |
2012/02/01 | 287 | 287 | 279 | 279 | 142,800 |
2012/01/31 | 287 | 293 | 283 | 293 | 55,500 |
2012/01/30 | 294 | 296 | 288 | 288 | 59,900 |
2012/01/27 | 294 | 300 | 286 | 300 | 95,300 |
2012/01/26 | 304 | 304 | 293 | 296 | 126,100 |
2012/01/25 | 289 | 315 | 287 | 308 | 344,100 |
2012/01/24 | 304 | 308 | 287 | 289 | 160,200 |
2012/01/23 | 280 | 300 | 279 | 295 | 185,700 |
2012/01/20 | 287 | 287 | 279 | 281 | 91,200 |
2012/01/19 | 285 | 286 | 278 | 283 | 140,400 |
2012/01/18 | 290 | 291 | 283 | 287 | 70,700 |
2012/01/17 | 292 | 295 | 279 | 288 | 118,500 |
2012/01/16 | 295 | 295 | 286 | 292 | 90,300 |
2012/01/13 | 280 | 305 | 276 | 289 | 314,300 |
2012/01/12 | 297 | 297 | 284 | 284 | 143,800 |
2012/01/11 | 294 | 308 | 292 | 297 | 266,000 |
2012/01/10 | 303 | 309 | 292 | 295 | 208,100 |
2012/01/06 | 312 | 322 | 303 | 305 | 525,800 |
2012/01/05 | 315 | 325 | 305 | 314 | 1,006,900 |
2012/01/04 | 310 | 316 | 296 | 309 | 593,600 |