サンユウ(5697)の株価時系列情報
サンユウ(5697)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 |
---|---|---|---|---|---|
2004/12/28 | 680 | 738 | 680 | 738 | 7,000 |
2004/12/16 | 710 | 710 | 710 | 710 | 1,000 |
2004/12/15 | 640 | 710 | 640 | 710 | 3,000 |
2004/12/14 | 610 | 640 | 610 | 640 | 3,000 |
2004/12/13 | 640 | 640 | 640 | 640 | 2,000 |
2004/12/10 | 600 | 640 | 600 | 640 | 3,000 |
2004/11/22 | 640 | 640 | 640 | 640 | 1,000 |
2004/11/16 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/15 | 620 | 637 | 620 | 637 | 4,000 |
2004/11/12 | 600 | 620 | 590 | 620 | 5,000 |
2004/11/10 | 624 | 624 | 624 | 624 | 1,000 |
2004/11/02 | 627 | 637 | 627 | 637 | 2,000 |
2004/10/27 | 617 | 617 | 617 | 617 | 1,000 |
2004/10/26 | 550 | 617 | 550 | 617 | 7,000 |
2004/10/25 | 607 | 607 | 600 | 606 | 4,000 |
2004/10/22 | 588 | 588 | 588 | 588 | 3,000 |
2004/10/19 | 550 | 600 | 531 | 600 | 7,000 |
2004/10/18 | 600 | 600 | 600 | 600 | 1,000 |
2004/10/14 | 550 | 590 | 550 | 590 | 23,000 |
2004/10/13 | 536 | 575 | 532 | 575 | 3,000 |
2004/10/08 | 575 | 575 | 575 | 575 | 1,000 |
2004/10/05 | 580 | 580 | 575 | 575 | 3,000 |
2004/09/24 | 595 | 595 | 595 | 595 | 3,000 |
2004/09/22 | 610 | 610 | 610 | 610 | 1,000 |
2004/09/10 | 580 | 610 | 580 | 610 | 2,000 |
2004/09/08 | 590 | 590 | 588 | 588 | 3,000 |
2004/09/07 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/03 | 597 | 640 | 597 | 640 | 2,000 |
2004/09/02 | 550 | 550 | 550 | 550 | 5,000 |
2004/08/13 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/12 | 520 | 520 | 510 | 520 | 5,000 |
2004/07/16 | 570 | 599 | 570 | 599 | 10,000 |
2004/07/15 | 559 | 570 | 549 | 570 | 12,000 |
2004/07/14 | 530 | 559 | 530 | 559 | 6,000 |
2004/07/13 | 505 | 515 | 505 | 515 | 26,000 |
2004/07/09 | 505 | 505 | 505 | 505 | 3,000 |
2004/07/06 | 500 | 500 | 500 | 500 | 2,000 |
2004/07/01 | 501 | 501 | 501 | 501 | 3,000 |
2004/06/29 | 500 | 530 | 500 | 501 | 3,000 |
2004/06/28 | 500 | 500 | 500 | 500 | 3,000 |
2004/06/24 | 488 | 488 | 488 | 488 | 1,000 |
2004/06/23 | 493 | 493 | 492 | 492 | 2,000 |
2004/06/22 | 492 | 492 | 492 | 492 | 1,000 |
2004/06/21 | 498 | 498 | 498 | 498 | 1,000 |
2004/06/18 | 496 | 498 | 496 | 498 | 2,000 |
2004/06/16 | 490 | 490 | 490 | 490 | 3,000 |
2004/06/10 | 476 | 476 | 476 | 476 | 2,000 |
2004/06/08 | 475 | 475 | 475 | 475 | 4,000 |
2004/06/07 | 470 | 475 | 470 | 475 | 5,000 |
2004/06/01 | 504 | 504 | 500 | 500 | 2,000 |
2004/05/26 | 505 | 505 | 505 | 505 | 1,000 |
2004/05/25 | 507 | 507 | 505 | 505 | 2,000 |
2004/05/24 | 500 | 505 | 500 | 505 | 2,000 |
2004/05/10 | 530 | 530 | 530 | 530 | 3,000 |
2004/05/07 | 520 | 520 | 520 | 520 | 1,000 |
2004/05/06 | 530 | 530 | 530 | 530 | 1,000 |
2004/04/30 | 520 | 520 | 520 | 520 | 2,000 |
2004/04/27 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/23 | 590 | 597 | 590 | 590 | 4,000 |
2004/04/22 | 592 | 594 | 592 | 594 | 2,000 |
2004/04/21 | 549 | 578 | 549 | 578 | 6,000 |
2004/04/20 | 510 | 550 | 510 | 550 | 4,000 |
2004/04/16 | 549 | 550 | 549 | 550 | 3,000 |
2004/04/15 | 597 | 597 | 597 | 597 | 1,000 |
2004/04/14 | 539 | 550 | 539 | 550 | 4,000 |
2004/04/12 | 510 | 520 | 510 | 520 | 2,000 |
2004/04/09 | 505 | 505 | 505 | 505 | 1,000 |
2004/04/08 | 500 | 500 | 500 | 500 | 1,000 |
2004/04/07 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/05 | 580 | 580 | 541 | 541 | 2,000 |
2004/04/01 | 550 | 550 | 550 | 550 | 2,000 |
2004/03/31 | 520 | 560 | 520 | 560 | 5,000 |
2004/03/30 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/29 | 517 | 517 | 517 | 517 | 2,000 |
2004/03/26 | 520 | 520 | 510 | 510 | 5,000 |
2004/03/25 | 510 | 510 | 510 | 510 | 4,000 |
2004/03/24 | 510 | 510 | 510 | 510 | 2,000 |
2004/03/23 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/22 | 501 | 501 | 501 | 501 | 1,000 |
2004/03/19 | 497 | 497 | 497 | 497 | 4,000 |
2004/03/18 | 467 | 467 | 467 | 467 | 1,000 |
2004/03/17 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/16 | 450 | 450 | 450 | 450 | 2,000 |
2004/03/15 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/11 | 450 | 450 | 430 | 430 | 2,000 |
2004/03/10 | 454 | 454 | 454 | 454 | 2,000 |
2004/03/04 | 400 | 400 | 400 | 400 | 3,000 |
2004/02/26 | 383 | 383 | 383 | 383 | 2,000 |
2004/02/24 | 383 | 399 | 383 | 399 | 31,000 |
2004/02/23 | 380 | 380 | 380 | 380 | 3,000 |
2004/02/20 | 371 | 376 | 370 | 370 | 4,000 |
2004/02/19 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/30 | 385 | 385 | 385 | 385 | 1,000 |
2004/01/29 | 380 | 380 | 380 | 380 | 1,000 |
2004/01/21 | 360 | 360 | 360 | 360 | 6,000 |
2004/01/20 | 360 | 360 | 360 | 360 | 4,000 |
2004/01/13 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/09 | 360 | 360 | 360 | 360 | 1,000 |