[1420 東証1部] サンヨーホームズ 日足 時系列データ

[1420 東証1部] サンヨーホームズ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17815.00815.00771.00777.00223700176099900
2017-10-16810.00829.00789.00796.00258200209467000
2017-10-13825.00865.00799.00821.00446400368846400
2017-10-12794.00833.00775.00820.00671900545253400
2017-10-11802.00809.00790.00793.00219600175318900
2017-10-10832.00837.00782.00801.00600500483333600
2017-10-06863.00886.00810.00824.00714900598195900
2017-10-05896.00906.00858.00860.00496400438448700
2017-10-04882.00930.00867.00909.0012663001136123800
2017-10-03899.00973.00862.00901.0014895001362071900
2017-10-02885.00896.00839.00869.00885900772502900
2017-09-29810.00935.00767.00900.0019351001695712000
2017-09-28735.00798.00735.00790.00554000425738600
2017-09-27685.00735.00655.00731.00442900313966500
2017-09-26652.00713.00650.00703.00185400125008600
2017-09-25650.00654.00650.00653.00111007228000
2017-09-22657.00657.00651.00651.0064004181500
2017-09-21659.00659.00653.00655.00146009574700
2017-09-20649.00659.00649.00653.002260014757900
2017-09-19645.00649.00642.00646.001990012844800
2017-09-15638.00644.00631.00639.002960018934500
2017-09-14632.00636.00632.00634.0054003425900
2017-09-13633.00636.00633.00635.0059003742300
2017-09-12631.00636.00631.00636.0073004628100
2017-09-11630.00634.00630.00633.0053003352200
2017-09-08625.00635.00624.00634.00127007976900
2017-09-07626.00628.00620.00625.00141008797300
2017-09-06625.00630.00625.00629.0089005575100
2017-09-05630.00633.00628.00630.0092005790300
2017-09-04635.00638.00630.00634.00147009304800
2017-09-01636.00638.00634.00635.0077004895900
2017-08-31638.00639.00635.00636.0048003052200
2017-08-30635.00639.00634.00638.0076004837600
2017-08-29630.00637.00630.00635.00143009056000
2017-08-28630.00632.00630.00631.0056003532400
2017-08-25630.00635.00630.00632.00127008020000
2017-08-24636.00636.00631.00632.00100006340100
2017-08-23638.00639.00635.00635.0090005727900
2017-08-22639.00639.00635.00638.0076004846000
2017-08-21643.00643.00636.00639.00139008873000
2017-08-18640.00640.00636.00639.0067004279300
2017-08-17633.00641.00631.00641.002180013882700
2017-08-16630.00634.00630.00631.00118007460600
2017-08-15635.00637.00630.00633.00133008418900
2017-08-14636.00636.00632.00635.001910012110800
2017-08-10638.00640.00637.00638.0066004209800
2017-08-09640.00643.00638.00640.0083005311700
2017-08-08640.00643.00640.00643.0067004295700
2017-08-07638.00645.00638.00643.001760011284600
2017-08-04643.00650.00640.00648.0065004194000
2017-08-03641.00644.00631.00644.001970012581900
2017-08-02645.00646.00644.00644.0048003095400
2017-08-01647.00648.00643.00647.0082005293900
2017-07-31647.00650.00647.00647.00106006870600
2017-07-28650.00650.00647.00647.0081005255100
2017-07-27649.00652.00646.00651.00110007147600
2017-07-26641.00650.00641.00644.00148009539400
2017-07-25640.00642.00640.00641.0089005701400
2017-07-24640.00644.00640.00642.00104006672600
2017-07-21642.00643.00640.00641.0090005772600
2017-07-20639.00643.00639.00642.0083005318300
2017-07-19640.00640.00638.00639.0082005237600
2017-07-18638.00641.00637.00640.0068004342800
2017-07-14638.00639.00638.00638.0039002488800
2017-07-13640.00640.00636.00637.0039002486600
2017-07-12640.00643.00637.00637.0082005241000
2017-07-11637.00641.00637.00639.0076004853900
2017-07-10640.00641.00637.00637.0067004278300
2017-07-07638.00639.00637.00637.0053003380800
2017-07-06640.00640.00638.00638.0062003961700
2017-07-05640.00642.00638.00642.0080005121700
2017-07-04641.00644.00636.00637.003120019974400
2017-07-03640.00644.00640.00641.0083005325000
2017-06-30640.00643.00639.00640.00113007235400
2017-06-29640.00644.00640.00644.00138008841900
2017-06-28643.00645.00639.00640.00130008342200
2017-06-27650.00650.00644.00644.0053003418600
2017-06-26650.00650.00640.00644.002040013214100
2017-06-23651.00653.00650.00650.0060003902700
2017-06-22651.00652.00648.00650.0077005008100
2017-06-21659.00659.00652.00653.0067004390200
2017-06-20650.00655.00650.00652.0065004242600
2017-06-19650.00652.00648.00650.00110007150100
2017-06-16650.00651.00647.00649.0088005706200
2017-06-15651.00655.00650.00650.0097006322900
2017-06-14654.00654.00650.00651.0047003065300
2017-06-13650.00654.00649.00652.0050003259400
2017-06-12650.00650.00648.00648.0046002985900
2017-06-09651.00652.00646.00650.00119007723900
2017-06-08655.00657.00652.00652.0050003272600
2017-06-07655.00658.00655.00657.0099006505900
2017-06-06660.00660.00656.00658.00100006577500
2017-06-05657.00661.00657.00659.0052003427400
2017-06-02660.00664.00657.00657.001690011147800
2017-06-01650.00663.00650.00660.001550010178000
2017-05-31661.00663.00661.00661.0089005886600
2017-05-30650.00661.00650.00661.00135008857000
2017-05-29652.00658.00652.00656.0070004586400
2017-05-26661.00662.00655.00655.001820012001900
2017-05-25650.00662.00650.00661.001630010702900
2017-05-24650.00655.00650.00654.00129008413000
2017-05-23641.00653.00641.00652.00115007456500
2017-05-22645.00649.00640.00648.0092005948400
2017-05-19640.00647.00640.00646.00122007850600
2017-05-18645.00646.00639.00645.001620010435900
2017-05-17651.00652.00642.00645.001930012464800
2017-05-16651.00656.00651.00655.0095006205600
2017-05-15666.00666.00653.00659.001710011258700
2017-05-12666.00670.00660.00666.002580017163200
2017-05-11660.00670.00659.00669.006530043470000
2017-05-10649.00649.00644.00645.00141009116900
2017-05-09643.00650.00642.00644.003440022211400
2017-05-08640.00641.00637.00640.002190014010400
2017-05-02638.00643.00634.00641.00144009222600
2017-05-01635.00636.00627.00636.00128008114500
2017-04-28634.00634.00625.00625.001650010353900
2017-04-27630.00635.00630.00634.00133008421300
2017-04-26626.00634.00624.00628.0093005846800
2017-04-25620.00629.00620.00625.00115007185600
2017-04-24632.00632.00623.00624.0089005573900
2017-04-21620.00624.00620.00624.0084005229700
2017-04-20624.00624.00617.00620.0062003851800
2017-04-19617.00623.00616.00617.0086005321900
2017-04-18620.00624.00617.00617.00104006449500
2017-04-17603.00618.00603.00616.00101006188800
2017-04-14611.00611.00607.00607.00109006631500
2017-04-13608.00612.00606.00610.0093005658500
2017-04-12616.00620.00611.00612.001820011169700
2017-04-11627.00627.00623.00623.0077004805700
2017-04-10619.00628.00619.00623.00103006413000
2017-04-07610.00625.00610.00619.002570015872400
2017-04-06631.00635.00618.00619.002880017968200
2017-04-05631.00640.00631.00635.002020012804400
2017-04-04649.00649.00632.00634.002730017495600
2017-04-03661.00661.00649.00649.003190020903100
2017-03-31667.00670.00661.00661.002820018747300
2017-03-30660.00667.00660.00665.003050020229900
2017-03-29665.00667.00657.00664.0010450069332300
2017-03-28695.00695.00686.00688.00172800119564300
2017-03-27695.00695.00690.00691.006350044044300
2017-03-24693.00696.00687.00696.004250029447800
2017-03-23699.00700.00695.00696.005010034969500
2017-03-22701.00702.00698.00698.004330030305500
2017-03-21707.00707.00702.00702.003670025834500
2017-03-17702.00704.00702.00703.002760019387100
2017-03-16705.00705.00701.00702.003020021226300
2017-03-15708.00708.00705.00705.002580018219500
2017-03-14709.00709.00706.00706.001800012739800
2017-03-13705.00709.00705.00707.003030021396600
2017-03-10700.00703.00700.00701.002280015984000
2017-03-09710.00710.00698.00700.003120021917200
2017-03-08709.00711.00708.00708.003590025457500
2017-03-07709.00712.00708.00709.002680019009600
2017-03-06709.00711.00707.00709.002700019149300
2017-03-03715.00715.00708.00712.001600011397800
2017-03-02709.00715.00709.00711.002020014360900
2017-03-01713.00715.00706.00710.002540018021300
2017-02-28710.00715.00709.00712.002490017720700
2017-02-27708.00711.00705.00706.004100029012200
2017-02-24698.00710.00696.00705.005540038969800
2017-02-23689.00697.00689.00696.004030027939000
2017-02-22680.00685.00677.00682.005190035362100
2017-02-21664.00675.00664.00675.003200021425600
2017-02-20665.00665.00661.00664.002690017833500
2017-02-17657.00659.00655.00658.00140009206200
2017-02-16660.00662.00657.00657.001560010293000
2017-02-15656.00658.00654.00656.0078005117600
2017-02-14662.00663.00653.00653.004590030233300
2017-02-13660.00661.00657.00660.002760018191400
2017-02-10659.00659.00656.00657.001880012353100
2017-02-09656.00659.00653.00656.002090013701600
2017-02-08660.00660.00655.00656.00147009654200
2017-02-07652.00657.00652.00655.00103006742800
2017-02-06656.00658.00654.00654.00111007277200
2017-02-03651.00653.00649.00652.00126008200600
2017-02-02654.00654.00650.00651.00147009589100
2017-02-01651.00656.00647.00655.003790024685600
2017-01-31650.00660.00650.00657.002130013948000
2017-01-30659.00662.00630.00649.004820031227800
2017-01-27655.00658.00654.00655.0095006229600
2017-01-26655.00657.00652.00653.002760018076500
2017-01-25649.00655.00648.00653.002540016540100
2017-01-24649.00649.00643.00646.00121007820900
2017-01-23650.00650.00640.00646.00150009683100
2017-01-20652.00652.00646.00648.00132008566900
2017-01-19650.00652.00644.00644.001600010364500
2017-01-18644.00647.00641.00647.00124007976600
2017-01-17647.00651.00645.00645.001720011154900
2017-01-16654.00654.00646.00647.00134008707800
2017-01-13651.00653.00646.00650.001850012011200
2017-01-12660.00660.00649.00649.002360015420500
2017-01-11664.00664.00657.00659.00141009305800
2017-01-10661.00665.00655.00660.002920019258600
2017-01-06655.00660.00655.00656.001810011885600
2017-01-05653.00657.00653.00655.001760011527700
2017-01-04645.00655.00645.00653.002090013611400
2016-12-30643.00645.00641.00643.00117007524600
2016-12-29644.00647.00641.00642.00104006684000
2016-12-28637.00650.00637.00644.001650010604900
2016-12-27651.00651.00639.00640.004150026729200
2016-12-26653.00653.00648.00651.002010013101500
2016-12-22651.00654.00650.00653.00146009511700
2016-12-21660.00664.00651.00651.002370015576100
2016-12-20650.00656.00650.00654.002050013364600
2016-12-19650.00653.00641.00649.00152009857200
2016-12-16659.00660.00650.00650.002350015362000
2016-12-15660.00665.00657.00659.00131008646100
2016-12-14671.00674.00657.00664.002650017659900
2016-12-13670.00672.00669.00671.0096006438400
2016-12-12675.00683.00669.00670.001550010453000
2016-12-09665.00670.00661.00670.001720011457800
2016-12-08662.00665.00657.00665.00142009413100
2016-12-07650.00658.00650.00655.001990013017800
2016-12-06651.00658.00646.00651.003150020508700
2016-12-05666.00666.00638.00651.003990025973800
2016-12-02667.00674.00661.00667.002420016139400
2016-12-01677.00684.00666.00669.003150021308300
2016-11-30673.00677.00667.00672.002690018068400
2016-11-29675.00681.00669.00679.002450016568000
2016-11-28679.00687.00656.00685.004820032562000
2016-11-25681.00688.00678.00680.007740052811900
2016-11-24670.00681.00666.00680.009180061901000
2016-11-22647.00660.00644.00656.006340041533700
2016-11-21635.00647.00635.00646.005660036362500
2016-11-18628.00640.00623.00628.005410034089900
2016-11-17618.00626.00618.00623.005260032716400
2016-11-16612.00621.00606.00615.003200019651000
2016-11-15599.00628.00599.00612.004260025998300
2016-11-14583.00600.00583.00594.004360025733100
2016-11-11587.00587.00580.00587.002040011922500
2016-11-10582.00587.00582.00584.001920011230000
2016-11-09582.00586.00575.00577.002770016043700
2016-11-08585.00587.00583.00586.00157009181300
2016-11-07582.00583.00572.00576.00116006715200
2016-11-04581.00585.00578.00585.002330013566000
2016-11-02577.00588.00570.00581.003890022565800
2016-11-01576.00584.00567.00577.003990022958100
2016-10-31571.00578.00564.00568.003160018048100
2016-10-28563.00567.00561.00567.002010011346100
2016-10-27558.00565.00555.00561.00128007158700
2016-10-26555.00559.00544.00557.00129007139000
2016-10-25551.00557.00551.00557.002510013885200
2016-10-24545.00550.00543.00549.00181009912600
2016-10-21528.00542.00528.00540.00150008044700
2016-10-20536.00539.00528.00535.002250012060000
2016-10-19525.00533.00525.00533.00156008267700
2016-10-18528.00528.00524.00524.0073003838000
2016-10-17524.00533.00523.00527.00116006115800
2016-10-14525.00525.00516.00522.0091004750500
2016-10-13522.00522.00514.00522.0090004674300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog