[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 
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
2016-04-15508.00513.00503.00508.00166008424300
2016-04-14497.00505.00495.00501.00162008091800
2016-04-13495.00495.00487.00491.00101004967000
2016-04-12492.00493.00488.00489.00109005352300
2016-04-11494.00496.00488.00491.00103005066200
2016-04-08489.00499.00484.00493.00176008649800
2016-04-07490.00495.00486.00490.0097004758700
2016-04-06484.00500.00484.00493.004330021301200
2016-04-05490.00490.00472.00483.002080010030300
2016-04-04486.00493.00485.00492.002280011166300
2016-04-01504.00504.00484.00488.002800013753000
2016-03-31523.00523.00509.00509.002420012472700
2016-03-30530.00530.00521.00525.001910010023400
2016-03-29528.00534.00514.00532.009460049812400
2016-03-28551.00554.00538.00546.00337700185558600
2016-03-25557.00558.00552.00554.003250018063700
2016-03-24556.00558.00551.00555.002620014529200
2016-03-23559.00561.00554.00558.002230012428900
2016-03-22561.00564.00550.00560.002680014955500
2016-03-18557.00557.00548.00553.001840010161100
2016-03-17558.00560.00551.00554.00175009712900
2016-03-16566.00568.00553.00555.002470013811500
2016-03-15559.00568.00559.00565.002300012964700
2016-03-14554.00560.00552.00560.002860015897900
2016-03-11542.00550.00541.00549.002830015426200
2016-03-10547.00548.00543.00547.00140007635200
2016-03-09533.00546.00530.00545.002270012168700
2016-03-08543.00545.00537.00542.002540013761200
2016-03-07549.00551.00542.00547.004970027203900
2016-03-04526.00548.00525.00548.005370028826000
2016-03-03533.00535.00528.00534.002030010798000
2016-03-02528.00535.00526.00533.003480018480300
2016-03-01526.00528.00517.00527.002870015062700
2016-02-29523.00528.00518.00523.004680024496000
2016-02-26516.00518.00512.00515.00183009419800
2016-02-25503.00515.00495.00513.004350022076100
2016-02-24491.00508.00485.00507.003710018524700
2016-02-23505.00505.00494.00499.002270011347600
2016-02-22480.00500.00477.00500.005780028446800
2016-02-19480.00480.00465.00475.00202009507200
2016-02-18485.00488.00478.00484.00192009287200
2016-02-17463.00476.00457.00473.002300010699300
2016-02-16434.00465.00432.00458.002670012056800
2016-02-15432.00442.00413.00434.003260013903200
2016-02-12418.00427.00402.00404.004550018770100
2016-02-10469.00470.00436.00442.004840021766300
2016-02-09475.00476.00467.00469.002590012201100
2016-02-08475.00477.00473.00475.002380011300800
2016-02-05486.00486.00473.00476.002310011050800
2016-02-04484.00487.00480.00484.002620012673400
2016-02-03495.00495.00488.00492.002120010395200
2016-02-02504.00504.00496.00499.002830014127900
2016-02-01488.00501.00482.00501.006020029782600
2016-01-29484.00488.00473.00481.006000028731500
2016-01-28471.00489.00467.00484.006020028840100
2016-01-27474.00479.00463.00473.007640036017300
2016-01-26480.00485.00456.00464.00312700146740300
2016-01-25424.00438.00421.00432.00226009690700
2016-01-22410.00419.00406.00419.00229009457800
2016-01-21416.00416.00404.00404.003430014049600
2016-01-20431.00431.00417.00418.003070013050600
2016-01-19439.00449.00435.00435.002510011013900
2016-01-18445.00445.00436.00443.003260014391400
2016-01-15450.00459.00446.00446.003970017865100
2016-01-14469.00470.00453.00455.004190019329100
2016-01-13472.00478.00471.00475.002120010058700
2016-01-12485.00485.00471.00471.002190010403600
2016-01-08484.00494.00483.00485.002740013355700
2016-01-07485.00494.00485.00492.002490012184900
2016-01-06500.00505.00487.00487.005000024691100
2016-01-05496.00510.00489.00503.003560017933400
2016-01-04489.00507.00485.00495.002290011399600
2015-12-30489.00497.00489.00494.002250011093800
2015-12-29488.00496.00483.00496.002310011326500
2015-12-28472.00488.00470.00484.003790018085000
2015-12-25478.00478.00474.00474.009440045000200
2015-12-24487.00487.00480.00481.004910023666600
2015-12-22488.00488.00483.00484.003370016337600
2015-12-21488.00490.00485.00487.004290020891500
2015-12-18493.00498.00490.00492.002720013385700
2015-12-17497.00497.00493.00494.006950034483000
2015-12-16494.00495.00489.00492.005000024574800
2015-12-15498.00498.00491.00491.003260016133500
2015-12-14503.00503.00495.00497.006170030760100
2015-12-11508.00508.00505.00508.003990020249400
2015-12-10504.00506.00501.00501.002980014985800
2015-12-09507.00508.00504.00506.004190021203000
2015-12-08509.00510.00507.00509.008160041526000
2015-12-07507.00511.00507.00509.008560043439400
2015-12-04509.00509.00506.00507.00178009037500
2015-12-03509.00510.00506.00508.004350022103300
2015-12-02512.00512.00508.00508.002660013558600
2015-12-01511.00512.00508.00511.003690018842800
2015-11-30510.00511.00507.00508.003060015571700
2015-11-27510.00512.00509.00510.003810019434000
2015-11-26510.00512.00509.00510.004050020674600

   ※ 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