[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 
2017-04-24632.00632.00623.00624.0089005573900
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
2016-10-12523.00523.00514.00517.0076003939800
2016-10-11520.00522.00517.00522.0063003275500
2016-10-07522.00523.00515.00520.00106005493700
2016-10-06517.00523.00517.00520.0096004994500
2016-10-05520.00524.00515.00523.00122006364600
2016-10-04527.00532.00520.00525.003320017469700
2016-10-03505.00545.00504.00527.005050026705300
2016-09-30494.00511.00494.00507.00143007133500
2016-09-29514.00517.00510.00512.0087004464400
2016-09-28516.00519.00510.00514.0090004624300
2016-09-27505.00519.00503.00519.00123006286500
2016-09-26520.00523.00506.00511.00160008251800
2016-09-23511.00523.00510.00517.003510018089700
2016-09-21499.00509.00499.00508.00198009989200
2016-09-20493.00499.00492.00495.00145007181700
2016-09-16489.00489.00487.00489.0046002245100
2016-09-15495.00495.00480.00485.00201009721700
2016-09-14492.00492.00490.00491.0037001818200
2016-09-13490.00494.00488.00489.00141006930800
2016-09-12484.00493.00483.00488.00179008726300
2016-09-09486.00488.00483.00483.00157007633300
2016-09-08484.00486.00480.00482.00137006611100
2016-09-07476.00485.00476.00482.0096004618000
2016-09-06477.00481.00475.00477.00102004871100
2016-09-05478.00481.00477.00479.0076003640700
2016-09-02480.00483.00477.00477.0088004216300
2016-09-01479.00483.00478.00480.0067003217800
2016-08-31475.00480.00474.00479.0065003104000
2016-08-30488.00488.00475.00477.00161007732000
2016-08-29487.00487.00474.00485.00161007731300
2016-08-26489.00489.00473.00481.00137006575100
2016-08-25489.00489.00485.00487.00105005118300
2016-08-24488.00488.00484.00487.00128006216400
2016-08-23486.00487.00483.00485.0063003055100
2016-08-22489.00489.00482.00485.00147007140600
2016-08-19481.00486.00481.00484.0061002955200
2016-08-18482.00485.00478.00481.00112005387600
2016-08-17480.00483.00479.00482.0087004185100
2016-08-16478.00485.00476.00483.00110005298200
2016-08-15485.00485.00475.00480.00167008049200
2016-08-12488.00488.00484.00485.00105005099600
2016-08-10484.00490.00484.00488.00162007888800
2016-08-09489.00495.00488.00494.00154007550200
2016-08-08488.00490.00486.00489.00179008746500
2016-08-05486.00487.00484.00484.0085004123100
2016-08-04475.00481.00473.00481.0090004283500
2016-08-03486.00486.00477.00477.0068003262700
2016-08-02484.00485.00482.00482.0026001256900
2016-08-01488.00489.00481.00484.0074003593600
2016-07-29483.00490.00480.00488.00121005871700
2016-07-28490.00490.00485.00488.0070003411900
2016-07-27489.00490.00487.00489.0084004108300
2016-07-26489.00489.00485.00487.0057002779100
2016-07-25485.00488.00484.00488.0096004662400
2016-07-22482.00486.00482.00486.0098004747000
2016-07-21484.00485.00482.00485.00115005563000
2016-07-20485.00485.00480.00484.00121005835100
2016-07-19483.00484.00480.00481.00106005110300
2016-07-15482.00484.00479.00479.0096004617700
2016-07-14484.00485.00481.00482.0083004008200
2016-07-13484.00485.00481.00484.00117005662400
2016-07-12478.00488.00476.00484.00178008580600
2016-07-11472.00480.00472.00478.00147007006800
2016-07-08477.00478.00470.00473.00130006150700
2016-07-07479.00480.00473.00480.00124005908600
2016-07-06480.00481.00477.00479.00113005415500
2016-07-05485.00485.00479.00482.00114005483800
2016-07-04485.00486.00476.00486.00148007122700
2016-07-01484.00485.00475.00485.00139006684600
2016-06-30487.00490.00482.00488.0085004141600
2016-06-29478.00483.00477.00482.00122005855800
2016-06-28474.00480.00471.00476.0052002478400
2016-06-27491.00491.00466.00474.002290011052000
2016-06-24476.00476.00458.00459.002420011255200
2016-06-23468.00475.00462.00474.0095004460700
2016-06-22472.00474.00467.00474.00128006026500
2016-06-21462.00472.00462.00472.0064002992700
2016-06-20467.00469.00462.00467.0045002094700
2016-06-17457.00460.00457.00460.0048002201600
2016-06-16477.00477.00457.00457.0074003436100
2016-06-15457.00478.00457.00461.00107004993100
2016-06-14456.00460.00455.00457.0097004430900
2016-06-13463.00475.00455.00456.00162007462200
2016-06-10472.00472.00465.00467.00116005454400
2016-06-09472.00472.00466.00468.0065003048200
2016-06-08471.00472.00468.00472.0065003060300
2016-06-07468.00473.00468.00473.0066003102900
2016-06-06466.00469.00462.00468.0085003972100
2016-06-03465.00471.00463.00468.0083003876600
2016-06-02468.00470.00465.00465.0078003641100
2016-06-01472.00472.00467.00470.00122005734900
2016-05-31469.00471.00468.00469.0066003099600
2016-05-30471.00472.00467.00469.003190015004800
2016-05-27470.00471.00466.00468.0063002954100
2016-05-26475.00475.00466.00467.00106004994900
2016-05-25475.00475.00463.00468.00162007610800
2016-05-24453.00465.00453.00463.00185008523500
2016-05-23456.00456.00451.00451.002790012645700
2016-05-20450.00453.00450.00453.00164007402200
2016-05-19458.00460.00450.00452.002820012788400
2016-05-18475.00476.00453.00457.004690021806500
2016-05-17481.00482.00473.00474.00190009085300
2016-05-16484.00487.00480.00481.00102004921800
2016-05-13484.00489.00483.00483.00178008635700
2016-05-12490.00490.00484.00485.0096004672000
2016-05-11513.00514.00487.00487.003880019266000
2016-05-10498.00504.00493.00500.00147007337800
2016-05-09490.00495.00487.00489.00144007055000
2016-05-06487.00492.00485.00487.002350011440500
2016-05-02499.00500.00489.00495.002050010137800
2016-04-28513.00519.00502.00503.00166008458200
2016-04-27517.00517.00511.00513.0072003698100
2016-04-26518.00518.00508.00513.0074003790200
2016-04-25520.00521.00512.00516.00185009586800
2016-04-22504.00510.00502.00509.002080010502600
2016-04-21508.00518.00501.00504.00191009666600
2016-04-20505.00507.00496.00500.00151007567000
2016-04-19512.00514.00488.00504.00115005777500
2016-04-18511.00511.00504.00508.00134006804600

   ※ 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