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 |
---|---|---|---|---|---|
2014/12/30 | 369 | 369 | 361 | 364 | 93,000 |
2014/12/29 | 379 | 385 | 349 | 365 | 335,100 |
2014/12/26 | 373 | 380 | 369 | 379 | 106,300 |
2014/12/25 | 377 | 384 | 368 | 371 | 146,000 |
2014/12/24 | 384 | 385 | 372 | 378 | 169,000 |
2014/12/22 | 382 | 382 | 368 | 382 | 189,000 |
2014/12/19 | 368 | 386 | 367 | 385 | 516,900 |
2014/12/18 | 367 | 372 | 362 | 370 | 250,900 |
2014/12/17 | 336 | 366 | 336 | 359 | 642,600 |
2014/12/16 | 336 | 347 | 333 | 335 | 686,100 |
2014/12/15 | 377 | 377 | 350 | 350 | 519,700 |
2014/12/12 | 388 | 389 | 378 | 378 | 209,300 |
2014/12/11 | 376 | 392 | 376 | 388 | 221,800 |
2014/12/10 | 392 | 395 | 380 | 384 | 282,400 |
2014/12/09 | 396 | 401 | 387 | 395 | 393,600 |
2014/12/08 | 425 | 425 | 400 | 401 | 311,200 |
2014/12/05 | 423 | 436 | 407 | 415 | 575,500 |
2014/12/04 | 400 | 421 | 393 | 420 | 800,600 |
2014/12/03 | 391 | 404 | 386 | 393 | 333,900 |
2014/12/02 | 391 | 397 | 382 | 391 | 375,300 |
2014/12/01 | 414 | 416 | 392 | 395 | 428,000 |
2014/11/28 | 397 | 420 | 392 | 404 | 639,000 |
2014/11/27 | 404 | 409 | 388 | 394 | 576,800 |
2014/11/26 | 416 | 417 | 402 | 404 | 491,600 |
2014/11/25 | 404 | 427 | 399 | 417 | 1,001,400 |
2014/11/21 | 382 | 428 | 364 | 410 | 1,859,000 |
2014/11/20 | 388 | 410 | 364 | 379 | 2,040,700 |
2014/11/19 | 390 | 454 | 382 | 396 | 5,116,700 |
2014/11/18 | 355 | 375 | 355 | 374 | 1,253,500 |
2014/11/17 | 339 | 355 | 339 | 347 | 1,055,300 |
2014/11/14 | 317 | 333 | 317 | 331 | 1,058,400 |
2014/11/13 | 306 | 317 | 306 | 312 | 451,900 |
2014/11/12 | 296 | 314 | 295 | 308 | 682,600 |
2014/11/11 | 282 | 302 | 281 | 299 | 1,052,400 |
2014/11/10 | 284 | 287 | 279 | 282 | 274,000 |
2014/11/07 | 279 | 285 | 275 | 281 | 436,900 |
2014/11/06 | 260 | 276 | 256 | 272 | 518,200 |
2014/11/05 | 255 | 264 | 253 | 259 | 477,500 |
2014/11/04 | 253 | 260 | 243 | 255 | 725,500 |
2014/10/31 | 220 | 223 | 216 | 223 | 44,400 |
2014/10/30 | 218 | 220 | 216 | 220 | 38,700 |
2014/10/29 | 218 | 219 | 217 | 218 | 26,400 |
2014/10/28 | 215 | 216 | 213 | 215 | 9,700 |
2014/10/27 | 214 | 219 | 211 | 216 | 20,800 |
2014/10/24 | 222 | 222 | 213 | 213 | 40,700 |
2014/10/23 | 213 | 215 | 212 | 214 | 35,500 |
2014/10/22 | 209 | 215 | 209 | 213 | 18,200 |
2014/10/21 | 213 | 213 | 207 | 208 | 39,800 |
2014/10/20 | 206 | 213 | 206 | 211 | 19,600 |
2014/10/17 | 204 | 209 | 203 | 203 | 63,200 |
2014/10/16 | 210 | 211 | 204 | 205 | 67,700 |
2014/10/15 | 214 | 214 | 209 | 214 | 83,700 |
2014/10/14 | 208 | 214 | 208 | 211 | 38,800 |
2014/10/10 | 221 | 221 | 209 | 214 | 114,600 |
2014/10/09 | 225 | 229 | 221 | 222 | 78,000 |
2014/10/08 | 225 | 230 | 221 | 221 | 245,100 |
2014/10/07 | 223 | 245 | 223 | 229 | 1,074,100 |
2014/10/06 | 213 | 218 | 213 | 217 | 30,800 |
2014/10/03 | 210 | 215 | 210 | 213 | 16,800 |
2014/10/02 | 216 | 220 | 210 | 213 | 50,300 |
2014/10/01 | 222 | 224 | 220 | 223 | 21,300 |
2014/09/30 | 229 | 229 | 224 | 224 | 25,900 |
2014/09/29 | 229 | 229 | 223 | 226 | 30,100 |
2014/09/26 | 227 | 228 | 227 | 227 | 38,800 |
2014/09/25 | 229 | 229 | 225 | 228 | 59,900 |
2014/09/24 | 228 | 228 | 225 | 226 | 53,600 |
2014/09/22 | 227 | 228 | 224 | 228 | 39,900 |
2014/09/19 | 227 | 229 | 226 | 226 | 42,600 |
2014/09/18 | 219 | 230 | 219 | 230 | 64,300 |
2014/09/17 | 225 | 225 | 216 | 219 | 35,400 |
2014/09/16 | 224 | 227 | 222 | 225 | 18,500 |
2014/09/12 | 226 | 228 | 224 | 224 | 62,400 |
2014/09/11 | 227 | 227 | 224 | 224 | 20,600 |
2014/09/10 | 225 | 227 | 220 | 227 | 26,100 |
2014/09/09 | 221 | 229 | 221 | 225 | 69,500 |
2014/09/08 | 218 | 221 | 217 | 220 | 38,600 |
2014/09/05 | 217 | 219 | 217 | 218 | 20,600 |
2014/09/04 | 217 | 219 | 216 | 217 | 20,200 |
2014/09/03 | 218 | 219 | 214 | 217 | 80,300 |
2014/09/02 | 213 | 219 | 213 | 216 | 37,800 |
2014/09/01 | 212 | 213 | 210 | 213 | 22,100 |
2014/08/29 | 210 | 211 | 209 | 211 | 19,900 |
2014/08/28 | 213 | 213 | 210 | 212 | 51,900 |
2014/08/27 | 208 | 213 | 208 | 209 | 46,600 |
2014/08/26 | 213 | 213 | 208 | 209 | 34,500 |
2014/08/25 | 213 | 213 | 209 | 211 | 51,900 |
2014/08/22 | 206 | 206 | 201 | 205 | 52,600 |
2014/08/21 | 203 | 204 | 200 | 204 | 57,000 |
2014/08/20 | 201 | 205 | 201 | 201 | 32,500 |
2014/08/19 | 202 | 204 | 202 | 204 | 15,400 |
2014/08/18 | 202 | 209 | 199 | 201 | 79,300 |
2014/08/15 | 201 | 202 | 201 | 202 | 6,400 |
2014/08/14 | 200 | 201 | 200 | 201 | 18,200 |
2014/08/13 | 199 | 201 | 198 | 199 | 25,800 |
2014/08/12 | 205 | 205 | 196 | 199 | 60,100 |
2014/08/11 | 201 | 202 | 196 | 201 | 48,000 |
2014/08/08 | 206 | 206 | 192 | 199 | 83,400 |
2014/08/07 | 204 | 207 | 203 | 207 | 37,400 |
2014/08/06 | 205 | 207 | 203 | 203 | 35,600 |
2014/08/05 | 207 | 214 | 206 | 206 | 26,300 |
2014/08/04 | 209 | 210 | 207 | 208 | 29,400 |
2014/08/01 | 207 | 211 | 207 | 210 | 56,300 |
2014/07/31 | 215 | 215 | 213 | 215 | 60,500 |
2014/07/30 | 215 | 217 | 214 | 215 | 34,200 |
2014/07/29 | 217 | 217 | 216 | 216 | 22,400 |
2014/07/28 | 216 | 217 | 215 | 216 | 12,700 |
2014/07/25 | 217 | 217 | 214 | 217 | 36,800 |
2014/07/24 | 218 | 219 | 215 | 217 | 137,400 |
2014/07/23 | 213 | 217 | 210 | 217 | 113,000 |
2014/07/22 | 211 | 214 | 211 | 213 | 65,000 |
2014/07/18 | 213 | 216 | 212 | 213 | 40,300 |
2014/07/17 | 215 | 220 | 212 | 218 | 76,800 |
2014/07/16 | 219 | 221 | 218 | 218 | 53,600 |
2014/07/15 | 227 | 230 | 221 | 222 | 125,400 |
2014/07/14 | 214 | 231 | 213 | 222 | 361,500 |
2014/07/11 | 217 | 217 | 212 | 214 | 24,100 |
2014/07/10 | 215 | 217 | 214 | 214 | 11,400 |
2014/07/09 | 216 | 217 | 215 | 216 | 17,400 |
2014/07/08 | 220 | 220 | 214 | 218 | 65,600 |
2014/07/07 | 223 | 224 | 220 | 221 | 31,900 |
2014/07/04 | 221 | 225 | 221 | 223 | 122,500 |
2014/07/03 | 218 | 221 | 217 | 219 | 97,100 |
2014/07/02 | 217 | 218 | 215 | 217 | 65,700 |
2014/07/01 | 217 | 218 | 216 | 217 | 50,900 |
2014/06/30 | 218 | 218 | 214 | 216 | 36,100 |
2014/06/27 | 213 | 215 | 211 | 214 | 34,000 |
2014/06/26 | 213 | 213 | 211 | 212 | 13,700 |
2014/06/25 | 213 | 213 | 211 | 213 | 80,300 |
2014/06/24 | 213 | 213 | 212 | 213 | 36,500 |
2014/06/23 | 213 | 213 | 212 | 213 | 22,500 |
2014/06/20 | 212 | 213 | 211 | 213 | 49,400 |
2014/06/19 | 213 | 213 | 211 | 212 | 47,700 |
2014/06/18 | 212 | 212 | 209 | 212 | 132,300 |
2014/06/17 | 212 | 212 | 210 | 212 | 13,600 |
2014/06/16 | 210 | 212 | 210 | 211 | 28,800 |
2014/06/13 | 211 | 211 | 208 | 210 | 64,200 |
2014/06/12 | 210 | 210 | 206 | 210 | 21,800 |
2014/06/11 | 210 | 210 | 208 | 210 | 17,900 |
2014/06/10 | 211 | 212 | 209 | 209 | 35,400 |
2014/06/09 | 213 | 213 | 210 | 212 | 55,700 |
2014/06/06 | 211 | 213 | 210 | 212 | 44,500 |
2014/06/05 | 210 | 211 | 207 | 211 | 143,400 |
2014/06/04 | 217 | 217 | 210 | 216 | 46,200 |
2014/06/03 | 217 | 218 | 216 | 218 | 28,600 |
2014/06/02 | 217 | 218 | 212 | 218 | 35,600 |
2014/05/30 | 216 | 218 | 215 | 217 | 13,000 |
2014/05/29 | 217 | 219 | 216 | 217 | 12,700 |
2014/05/28 | 218 | 219 | 217 | 218 | 11,400 |
2014/05/27 | 219 | 220 | 218 | 218 | 37,700 |
2014/05/26 | 220 | 222 | 217 | 220 | 79,600 |
2014/05/23 | 217 | 217 | 216 | 217 | 27,000 |
2014/05/22 | 216 | 218 | 214 | 217 | 50,200 |
2014/05/21 | 212 | 215 | 212 | 214 | 31,300 |
2014/05/20 | 216 | 220 | 216 | 217 | 24,100 |
2014/05/19 | 220 | 222 | 210 | 217 | 40,300 |
2014/05/16 | 216 | 222 | 216 | 221 | 30,600 |
2014/05/15 | 221 | 224 | 220 | 223 | 62,400 |
2014/05/14 | 222 | 223 | 220 | 222 | 37,100 |
2014/05/13 | 226 | 226 | 209 | 223 | 63,500 |
2014/05/12 | 219 | 225 | 217 | 225 | 105,400 |
2014/05/09 | 212 | 219 | 212 | 217 | 50,200 |
2014/05/08 | 213 | 219 | 210 | 210 | 95,900 |
2014/05/07 | 216 | 217 | 214 | 215 | 34,000 |
2014/05/02 | 218 | 219 | 216 | 217 | 39,900 |
2014/05/01 | 218 | 218 | 208 | 216 | 81,300 |
2014/04/30 | 212 | 212 | 201 | 202 | 92,200 |
2014/04/28 | 215 | 217 | 208 | 211 | 98,900 |
2014/04/25 | 224 | 224 | 214 | 217 | 61,100 |
2014/04/24 | 222 | 222 | 216 | 217 | 35,300 |
2014/04/23 | 225 | 225 | 219 | 222 | 23,800 |
2014/04/22 | 226 | 227 | 220 | 221 | 15,400 |
2014/04/21 | 225 | 230 | 223 | 226 | 7,700 |
2014/04/18 | 233 | 234 | 223 | 228 | 11,800 |
2014/04/17 | 234 | 234 | 230 | 230 | 22,100 |
2014/04/16 | 231 | 231 | 226 | 231 | 20,000 |
2014/04/15 | 215 | 232 | 215 | 228 | 36,600 |
2014/04/14 | 215 | 220 | 210 | 218 | 22,700 |
2014/04/11 | 220 | 223 | 210 | 215 | 31,200 |
2014/04/10 | 222 | 230 | 222 | 225 | 23,400 |
2014/04/09 | 224 | 227 | 221 | 222 | 36,700 |
2014/04/08 | 230 | 236 | 222 | 232 | 44,300 |
2014/04/07 | 233 | 236 | 231 | 232 | 23,600 |
2014/04/04 | 231 | 237 | 231 | 236 | 26,500 |
2014/04/03 | 239 | 239 | 233 | 235 | 51,300 |
2014/04/02 | 238 | 239 | 232 | 237 | 43,300 |
2014/04/01 | 235 | 239 | 233 | 238 | 30,100 |
2014/03/31 | 235 | 235 | 230 | 234 | 47,800 |
2014/03/28 | 225 | 230 | 215 | 230 | 48,100 |
2014/03/27 | 223 | 225 | 221 | 225 | 32,400 |
2014/03/26 | 224 | 226 | 220 | 223 | 40,800 |
2014/03/25 | 223 | 227 | 220 | 221 | 60,700 |
2014/03/24 | 213 | 219 | 211 | 213 | 64,200 |
2014/03/20 | 217 | 218 | 208 | 210 | 47,100 |
2014/03/19 | 216 | 218 | 213 | 214 | 26,200 |
2014/03/18 | 215 | 219 | 214 | 216 | 12,800 |
2014/03/17 | 220 | 220 | 211 | 212 | 23,700 |
2014/03/14 | 222 | 225 | 210 | 220 | 64,500 |
2014/03/13 | 227 | 231 | 226 | 227 | 23,300 |
2014/03/12 | 231 | 232 | 228 | 228 | 24,900 |
2014/03/11 | 239 | 239 | 232 | 234 | 17,800 |
2014/03/10 | 235 | 237 | 231 | 236 | 31,200 |
2014/03/07 | 239 | 240 | 235 | 237 | 20,800 |
2014/03/06 | 235 | 237 | 230 | 236 | 16,200 |
2014/03/05 | 239 | 240 | 230 | 234 | 42,800 |
2014/03/04 | 230 | 236 | 228 | 236 | 45,700 |
2014/03/03 | 230 | 231 | 224 | 230 | 39,500 |
2014/02/28 | 231 | 234 | 229 | 233 | 42,200 |
2014/02/27 | 235 | 237 | 232 | 234 | 54,800 |
2014/02/26 | 239 | 240 | 231 | 238 | 39,400 |
2014/02/25 | 240 | 243 | 232 | 240 | 108,500 |
2014/02/24 | 240 | 243 | 235 | 240 | 136,300 |
2014/02/21 | 234 | 239 | 230 | 239 | 122,300 |
2014/02/20 | 225 | 234 | 225 | 234 | 134,200 |
2014/02/19 | 211 | 233 | 211 | 230 | 202,900 |
2014/02/18 | 202 | 218 | 202 | 213 | 35,700 |
2014/02/17 | 203 | 206 | 201 | 205 | 26,900 |
2014/02/14 | 207 | 210 | 202 | 203 | 51,500 |
2014/02/13 | 216 | 216 | 206 | 206 | 42,600 |
2014/02/12 | 220 | 224 | 214 | 215 | 147,500 |
2014/02/10 | 207 | 212 | 207 | 208 | 20,800 |
2014/02/07 | 202 | 207 | 201 | 204 | 37,600 |
2014/02/06 | 197 | 201 | 197 | 198 | 39,300 |
2014/02/05 | 194 | 197 | 194 | 196 | 49,900 |
2014/02/04 | 196 | 200 | 191 | 192 | 92,400 |
2014/02/03 | 208 | 212 | 203 | 210 | 79,900 |
2014/01/31 | 215 | 223 | 213 | 214 | 70,500 |
2014/01/30 | 217 | 218 | 213 | 214 | 55,400 |
2014/01/29 | 219 | 223 | 217 | 220 | 28,600 |
2014/01/28 | 224 | 224 | 216 | 216 | 55,800 |
2014/01/27 | 225 | 225 | 219 | 220 | 107,400 |
2014/01/24 | 234 | 234 | 228 | 228 | 87,400 |
2014/01/23 | 237 | 237 | 232 | 236 | 89,900 |
2014/01/22 | 228 | 237 | 228 | 233 | 85,000 |
2014/01/21 | 227 | 235 | 227 | 230 | 166,700 |
2014/01/20 | 215 | 240 | 214 | 231 | 496,500 |
2014/01/17 | 218 | 218 | 213 | 214 | 181,600 |
2014/01/16 | 221 | 221 | 217 | 218 | 43,400 |
2014/01/15 | 221 | 222 | 216 | 220 | 95,100 |
2014/01/14 | 218 | 218 | 214 | 216 | 46,000 |
2014/01/10 | 225 | 225 | 220 | 222 | 86,200 |
2014/01/09 | 223 | 225 | 222 | 224 | 48,300 |
2014/01/08 | 220 | 228 | 220 | 224 | 110,000 |
2014/01/07 | 222 | 224 | 220 | 220 | 46,900 |
2014/01/06 | 230 | 230 | 221 | 224 | 85,400 |