[8904 東証1部] サンヨーハウジング名古屋 日足 時系列データ

[8904 東証1部] サンヨーハウジング名古屋 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131193.001193.001174.001175.002130025130800
2017-12-121195.001195.001184.001186.001380016400200
2017-12-111195.001197.001190.001197.001230014691500
2017-12-081181.001196.001181.001195.001610019100000
2017-12-071200.001200.001190.001195.001280015300300
2017-12-061199.001199.001184.001189.001100013084100
2017-12-051195.001199.001187.001196.001020012177200
2017-12-041197.001201.001192.001198.001280015332700
2017-12-011201.001203.001192.001200.001740020856200
2017-11-301210.001210.001193.001197.001700020434500
2017-11-291209.001209.001197.001203.00840010094100
2017-11-281206.001208.001196.001201.0082009856300
2017-11-271200.001208.001200.001206.001530018437500
2017-11-241198.001205.001191.001200.0060007193800
2017-11-221204.001207.001198.001200.00980011782500
2017-11-211200.001208.001192.001197.00920011027500
2017-11-201191.001200.001180.001196.001310015635600
2017-11-171187.001194.001184.001188.001330015802900
2017-11-161165.001196.001165.001187.001520017985000
2017-11-151191.001191.001164.001174.002270026703800
2017-11-141195.001205.001192.001192.001250014961700
2017-11-131224.001224.001194.001198.002250027125900
2017-11-101205.001224.001205.001217.001980024068700
2017-11-091218.001227.001207.001223.002870034980400
2017-11-081207.001217.001203.001217.002710032817100
2017-11-071203.001216.001198.001214.002420029242200
2017-11-061222.001227.001211.001211.002270027641200
2017-11-021224.001225.001213.001221.002530030882400
2017-11-011230.001234.001215.001233.002530031057700
2017-10-311228.001243.001218.001235.002370029234500
2017-10-301253.001253.001220.001233.004570056495500
2017-10-271238.001259.001237.001253.004320054009300
2017-10-261228.001235.001228.001235.001950024038400
2017-10-251233.001238.001225.001233.002840034974500
2017-10-241213.001237.001213.001233.003360041263800
2017-10-231207.001214.001204.001213.002810033997800
2017-10-201187.001202.001187.001202.002940035217000
2017-10-191188.001194.001187.001191.001620019284200
2017-10-181190.001195.001188.001193.001830021803100
2017-10-171189.001194.001189.001190.003270038958400
2017-10-161179.001189.001179.001187.002550030248700
2017-10-131164.001182.001164.001179.008010094020700
2017-10-121171.001175.001161.001164.004630054000300
2017-10-111177.001184.001156.001165.00130900153208700
2017-10-101110.001120.001102.001103.004920054652800
2017-10-061091.001106.001091.001100.001430015754400
2017-10-051101.001107.001094.001101.002040022449400
2017-10-041105.001108.001099.001101.001880020742900
2017-10-031109.001109.001096.001105.001430015760900
2017-10-021081.001110.001080.001101.002960032478200
2017-09-291086.001090.001076.001083.001920020850900
2017-09-281081.001087.001067.001082.001820019681800
2017-09-271070.001083.001068.001081.001520016367400
2017-09-261060.001074.001056.001070.002390025501500
2017-09-251052.001059.001050.001055.001560016458800
2017-09-221062.001062.001049.001055.001580016672500
2017-09-211047.001062.001047.001056.001610017020300
2017-09-201047.001057.001045.001047.002190022985800
2017-09-191040.001049.001040.001048.001260013178100
2017-09-151040.001052.001038.001040.002700028160400
2017-09-141045.001054.001040.001040.002560026783400
2017-09-131047.001060.001045.001052.001730018207700
2017-09-121069.001072.001040.001040.004880051260900
2017-09-111054.001065.001049.001059.002250023834600
2017-09-081051.001066.001051.001059.002300024321300
2017-09-071041.001062.001041.001059.001240013093700
2017-09-061055.001062.001033.001040.002500026207500
2017-09-051078.001085.001052.001059.002220023733200
2017-09-041100.001100.001078.001078.002690029172900
2017-09-011100.001102.001095.001102.001200013197100
2017-08-311102.001105.001098.001102.001140012561200
2017-08-301096.001099.001091.001099.001260013817900
2017-08-291082.001097.001078.001096.004830052545700
2017-08-281105.001113.001105.001107.005750063664000
2017-08-251108.001111.001105.001110.002010022265000
2017-08-241108.001119.001107.001108.001870020763500
2017-08-231118.001118.001106.001111.002070023044400
2017-08-221112.001119.001111.001113.001390015490900
2017-08-211108.001116.001108.001115.0088009797700
2017-08-181112.001112.001103.001108.001590017626600
2017-08-171111.001118.001111.001116.0063007018700
2017-08-161111.001119.001106.001113.001500016686400
2017-08-151105.001117.001101.001111.001790019897000
2017-08-141104.001117.001095.001105.003670040551600
2017-08-101120.001125.001113.001115.002100023491700
2017-08-091134.001134.001122.001125.002030022874000
2017-08-081134.001139.001133.001136.001480016819300
2017-08-071131.001141.001130.001141.001250014203200
2017-08-041137.001140.001130.001138.0078008856700
2017-08-031135.001137.001126.001134.001520017216500
2017-08-021140.001141.001130.001130.002330026441100
2017-08-011122.001140.001122.001137.002500028219400
2017-07-311140.001140.001126.001126.001230013934900
2017-07-281144.001144.001132.001138.001350015360000
2017-07-271149.001150.001140.001143.002960033965000
2017-07-261148.001148.001140.001145.001230014074300
2017-07-251149.001149.001143.001144.002450028064800
2017-07-241140.001146.001139.001146.001780020334700
2017-07-211136.001140.001135.001139.001470016715800
2017-07-201112.001140.001112.001136.002830032032200
2017-07-191112.001117.001112.001114.001070011918100
2017-07-181129.001129.001110.001113.001270014168900
2017-07-141110.001117.001110.001115.0043004789800
2017-07-131119.001119.001108.001110.00910010110600
2017-07-121121.001121.001112.001113.001470016394700
2017-07-111111.001130.001111.001121.002150024188100
2017-07-101119.001123.001111.001118.001210013537300
2017-07-071108.001108.001099.001099.001410015543600
2017-07-061104.001114.001104.001108.001260013974000
2017-07-051104.001117.001104.001115.001780019757000
2017-07-041113.001114.001102.001107.001480016414600
2017-07-031115.001116.001106.001113.001180013131200
2017-06-301120.001122.001108.001115.002240024991800
2017-06-291119.001120.001112.001119.001390015518400
2017-06-281107.001115.001100.001114.002470027420600
2017-06-271092.001110.001092.001107.002920032215800
2017-06-261089.001093.001088.001089.001330014500500
2017-06-231087.001088.001081.001088.001230013347300
2017-06-221093.001093.001082.001089.001790019480800
2017-06-211079.001085.001077.001082.001160012548100
2017-06-201070.001084.001068.001083.003020032616200
2017-06-191054.001070.001054.001066.001680017901400
2017-06-161050.001063.001050.001062.003730039415700
2017-06-151061.001061.001048.001055.001430015084200
2017-06-141061.001065.001046.001050.001850019499500
2017-06-131053.001090.001035.001043.00104700110601300
2017-06-121040.001045.001030.001043.001860019310600
2017-06-091046.001046.001037.001040.004150043216100
2017-06-081055.001059.001044.001049.004770050212100
2017-06-071045.001056.001044.001050.004290045054800
2017-06-061113.001113.001048.001055.0094200100998400
2017-06-051020.001175.001017.001125.00182000200532100
2017-06-021013.001019.001010.001019.001980020095300
2017-06-011009.001011.001006.001008.001970019870200
2017-05-311010.001010.001005.001005.001400014090500
2017-05-301006.001010.001005.001010.001050010578700
2017-05-291008.001010.001005.001006.001260012681800
2017-05-261017.001017.001007.001007.001240012547300
2017-05-251029.001029.001019.001019.002320023710400
2017-05-241033.001035.001026.001029.001810018633400
2017-05-231044.001044.001032.001035.002430025207400
2017-05-221048.001048.001041.001044.001250013055800
2017-05-191038.001045.001038.001044.001470015307200
2017-05-181030.001043.001029.001040.002280023630900
2017-05-171044.001046.001038.001044.001400014614000
2017-05-161046.001047.001042.001046.001940020268500
2017-05-151048.001048.001044.001047.001720018016500
2017-05-121037.001048.001037.001048.001330013891100
2017-05-111036.001043.001036.001043.001600016652900
2017-05-101034.001041.001033.001040.002330024179000
2017-05-091032.001037.001032.001034.002400024820100
2017-05-081020.001032.001018.001032.002850029255500
2017-05-021012.001019.001011.001019.001330013532100
2017-05-011011.001012.001007.001009.0031003129200
2017-04-281015.001015.001005.001011.0089008995600
2017-04-271014.001014.001009.001010.0098009909500
2017-04-261012.001017.001005.001014.002620026532900
2017-04-25998.001011.00998.001005.003060030708500
2017-04-24998.001000.00997.00998.002710027062000
2017-04-21988.00997.00988.00996.001420014133100
2017-04-20982.00996.00982.00988.001970019501600
2017-04-19978.00982.00973.00979.008530083576600
2017-04-18977.00980.00970.00978.001510014763700
2017-04-17951.00977.00951.00977.001750016975500
2017-04-14951.00958.00951.00953.00100009534600
2017-04-13965.00965.00956.00959.0098009408400
2017-04-12966.00968.00963.00965.0090008691900
2017-04-11968.00974.00968.00968.0074007175000
2017-04-10970.00979.00965.00967.001100010671400
2017-04-07960.00974.00960.00965.001930018672700
2017-04-06963.00964.00953.00953.001920018416400
2017-04-05971.00975.00961.00963.001970019099700
2017-04-04960.00971.00960.00965.001480014271900
2017-04-03960.00968.00960.00962.0099009536300
2017-03-31979.00979.00958.00958.003720036040900
2017-03-30980.00980.00975.00977.001190011632400
2017-03-29997.00997.00982.00984.001190011738700
2017-03-28976.00997.00975.00997.001650016305300
2017-03-27978.00980.00974.00974.001550015131200
2017-03-24976.00985.00973.00980.0097009496600
2017-03-23978.00982.00973.00976.001780017375900
2017-03-22988.00988.00978.00978.002560025137900
2017-03-21996.00997.00983.00989.003290032544100
2017-03-17996.001000.00995.00996.001620016144900
2017-03-16998.001002.00996.001002.001810018101700
2017-03-151006.001006.00999.001000.001530015315500
2017-03-141005.001008.001001.001006.001450014572500
2017-03-131001.001010.00999.001007.001440014482100
2017-03-10997.001006.00997.001000.002260022572900
2017-03-091008.001008.001000.001002.001670016766900
2017-03-081003.001008.001001.001008.001030010352500
2017-03-071003.001005.001001.001003.001100011027900
2017-03-061011.001011.001004.001008.001260012709500
2017-03-031003.001013.001003.001009.001390014020800
2017-03-021012.001012.001006.001011.0073007372400
2017-03-011011.001014.001001.001007.001870018798400
2017-02-28998.001014.00996.001008.002550025643300
2017-02-271000.001003.00991.00992.002880028681300
2017-02-24990.001009.00990.001000.004760047532600
2017-02-231018.001028.001018.001024.003690037707900
2017-02-221014.001020.001012.001016.002730027725500
2017-02-211011.001014.001010.001014.003060030997700
2017-02-201010.001015.001009.001011.002760027920300
2017-02-171007.001015.001002.001010.003730037626200
2017-02-161005.001008.001003.001006.001310013173700
2017-02-151007.001009.001003.001005.002840028545700
2017-02-141015.001018.00999.001003.004310043347900
2017-02-131022.001022.001007.001015.003740037877400
2017-02-101008.001018.001007.001016.002340023722900
2017-02-091004.001008.001003.001007.001280012866600
2017-02-081006.001008.001000.001004.001390013965400
2017-02-071003.001004.001000.001003.001480014828000
2017-02-061009.001010.001000.001001.002930029345600
2017-02-031000.001004.00998.001000.001760017601500
2017-02-021006.001012.00999.00999.003580035865000
2017-02-011003.001018.001002.001012.001770017877100
2017-01-311008.001013.001001.001003.002760027739000
2017-01-301026.001026.001002.001020.004980050415200
2017-01-271021.001025.001017.001022.001780018164000
2017-01-261035.001035.001022.001024.001960020099900
2017-01-251035.001043.001026.001032.001950020102300
2017-01-241040.001045.001030.001033.001280013236700
2017-01-231034.001048.001031.001045.001430014909200
2017-01-201028.001040.001022.001034.001680017377500
2017-01-191020.001045.001015.001028.001300013422000
2017-01-181028.001034.001013.001023.002330023821700
2017-01-171066.001066.001038.001041.003480036384000
2017-01-161095.001095.001068.001078.005710061701900
2017-01-131096.001101.001096.001101.001280014061900
2017-01-121105.001112.001099.001109.001570017350300
2017-01-111119.001119.001099.001110.001930021326700
2017-01-101118.001120.001100.001120.001870020808600
2017-01-061111.001113.001101.001112.0082009106100
2017-01-051109.001114.001106.001111.001350014986400
2017-01-041093.001104.001092.001104.002120023294300
2016-12-301085.001094.001081.001093.001320014364700
2016-12-291081.001083.001076.001083.001400015120200
2016-12-281081.001085.001074.001079.0079008529300
2016-12-271083.001085.001076.001081.001880020298700
2016-12-261078.001085.001070.001082.001900020504100
2016-12-221079.001083.001070.001079.001630017577100
2016-12-211064.001075.001064.001072.00980010496200
2016-12-201053.001072.001052.001068.001940020699300
2016-12-191050.001069.001050.001065.001890020044000
2016-12-161057.001057.001048.001054.001610016947200
2016-12-151078.001088.001054.001057.001930020584600
2016-12-141070.001074.001061.001074.002320024792500
2016-12-131075.001075.001062.001070.001960020934100
2016-12-121070.001075.001063.001067.001770018894400
2016-12-091057.001072.001056.001065.002260023979800

   ※ 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。 

Twitter