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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,391 | 1,391 | 1,378 | 1,378 | 6,000 |
| 2005/12/29 | 1,390 | 1,392 | 1,362 | 1,376 | 11,000 |
| 2005/12/28 | 1,380 | 1,392 | 1,365 | 1,392 | 11,000 |
| 2005/12/27 | 1,401 | 1,440 | 1,380 | 1,380 | 16,000 |
| 2005/12/26 | 1,379 | 1,444 | 1,371 | 1,400 | 28,000 |
| 2005/12/22 | 1,316 | 1,355 | 1,316 | 1,355 | 10,000 |
| 2005/12/21 | 1,385 | 1,390 | 1,321 | 1,360 | 29,000 |
| 2005/12/20 | 1,370 | 1,439 | 1,360 | 1,405 | 29,000 |
| 2005/12/19 | 1,360 | 1,370 | 1,355 | 1,360 | 19,000 |
| 2005/12/16 | 1,252 | 1,320 | 1,252 | 1,320 | 27,000 |
| 2005/12/15 | 1,201 | 1,270 | 1,201 | 1,270 | 16,000 |
| 2005/12/14 | 1,250 | 1,270 | 1,230 | 1,230 | 18,000 |
| 2005/12/13 | 1,238 | 1,270 | 1,230 | 1,270 | 22,000 |
| 2005/12/12 | 1,169 | 1,200 | 1,169 | 1,200 | 18,000 |
| 2005/12/09 | 1,141 | 1,141 | 1,140 | 1,140 | 2,000 |
| 2005/12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2005/12/07 | 1,148 | 1,150 | 1,148 | 1,150 | 4,000 |
| 2005/12/06 | 1,181 | 1,186 | 1,150 | 1,151 | 9,000 |
| 2005/12/05 | 1,145 | 1,180 | 1,120 | 1,180 | 26,000 |
| 2005/12/02 | 1,125 | 1,130 | 1,111 | 1,128 | 16,000 |
| 2005/12/01 | 1,080 | 1,129 | 1,080 | 1,101 | 21,000 |
| 2005/11/30 | 1,085 | 1,085 | 1,060 | 1,062 | 9,000 |
| 2005/11/29 | 1,051 | 1,070 | 1,051 | 1,070 | 14,000 |
| 2005/11/28 | 1,038 | 1,050 | 1,038 | 1,050 | 14,000 |
| 2005/11/25 | 1,030 | 1,060 | 1,030 | 1,060 | 4,000 |
| 2005/11/24 | 1,050 | 1,059 | 1,030 | 1,030 | 20,000 |
| 2005/11/22 | 1,049 | 1,049 | 1,030 | 1,030 | 3,000 |
| 2005/11/21 | 1,001 | 1,050 | 1,001 | 1,050 | 23,000 |
| 2005/11/18 | 1,005 | 1,005 | 990 | 996 | 12,000 |
| 2005/11/17 | 1,000 | 1,020 | 1,000 | 1,005 | 29,000 |
| 2005/11/16 | 1,001 | 1,025 | 985 | 1,020 | 21,000 |
| 2005/11/15 | 1,065 | 1,065 | 1,025 | 1,025 | 49,000 |
| 2005/11/14 | 1,080 | 1,095 | 1,050 | 1,065 | 43,000 |
| 2005/11/11 | 975 | 1,040 | 975 | 1,000 | 17,000 |
| 2005/11/10 | 957 | 980 | 946 | 980 | 8,000 |
| 2005/11/09 | 957 | 957 | 957 | 957 | 1,000 |
| 2005/11/08 | 952 | 955 | 930 | 930 | 7,000 |
| 2005/11/07 | 970 | 970 | 950 | 950 | 6,000 |
| 2005/11/04 | 989 | 989 | 989 | 989 | 1,000 |
| 2005/11/02 | 1,000 | 1,000 | 970 | 989 | 5,000 |
| 2005/11/01 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2005/10/31 | 990 | 990 | 950 | 970 | 5,000 |
| 2005/10/28 | 998 | 998 | 990 | 990 | 6,000 |
| 2005/10/27 | 950 | 1,001 | 950 | 978 | 39,000 |
| 2005/10/26 | 936 | 960 | 936 | 960 | 17,000 |
| 2005/10/25 | 981 | 981 | 930 | 930 | 18,000 |
| 2005/10/21 | 825 | 825 | 825 | 825 | 1,000 |
| 2005/10/19 | 825 | 825 | 825 | 825 | 1,000 |
| 2005/10/18 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/10/17 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/10/14 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/10/13 | 791 | 791 | 785 | 785 | 3,000 |
| 2005/10/12 | 780 | 790 | 780 | 781 | 7,000 |
| 2005/10/11 | 840 | 840 | 825 | 825 | 3,000 |
| 2005/10/07 | 825 | 826 | 825 | 826 | 2,000 |
| 2005/10/06 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/10/05 | 875 | 880 | 850 | 850 | 7,000 |
| 2005/10/03 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/09/30 | 911 | 922 | 910 | 910 | 7,000 |
| 2005/09/29 | 1,000 | 1,000 | 872 | 893 | 37,000 |
| 2005/09/28 | 870 | 900 | 850 | 900 | 15,000 |
| 2005/09/27 | 820 | 840 | 820 | 840 | 5,000 |
| 2005/09/26 | 770 | 790 | 770 | 790 | 5,000 |
| 2005/09/22 | 775 | 775 | 765 | 765 | 2,000 |
| 2005/09/21 | 775 | 780 | 775 | 780 | 5,000 |
| 2005/09/20 | 751 | 780 | 750 | 780 | 12,000 |
| 2005/09/16 | 726 | 730 | 715 | 730 | 9,000 |
| 2005/09/15 | 708 | 708 | 708 | 708 | 3,000 |
| 2005/09/14 | 708 | 708 | 708 | 708 | 1,000 |
| 2005/09/13 | 697 | 697 | 697 | 697 | 3,000 |
| 2005/09/12 | 705 | 705 | 700 | 700 | 4,000 |
| 2005/09/09 | 709 | 710 | 709 | 710 | 6,000 |
| 2005/09/06 | 709 | 709 | 709 | 709 | 1,000 |
| 2005/09/05 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/09/02 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/08/29 | 709 | 709 | 709 | 709 | 1,000 |
| 2005/08/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/08/25 | 701 | 701 | 701 | 701 | 2,000 |
| 2005/08/24 | 705 | 705 | 705 | 705 | 2,000 |
| 2005/08/19 | 705 | 705 | 705 | 705 | 2,000 |
| 2005/08/18 | 699 | 705 | 699 | 705 | 4,000 |
| 2005/08/17 | 697 | 703 | 697 | 703 | 2,000 |
| 2005/08/16 | 692 | 702 | 692 | 702 | 2,000 |
| 2005/08/15 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/08/12 | 709 | 709 | 709 | 709 | 1,000 |
| 2005/08/10 | 703 | 709 | 702 | 702 | 5,000 |
| 2005/08/05 | 717 | 717 | 702 | 702 | 16,000 |
| 2005/08/03 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/08/02 | 700 | 700 | 695 | 695 | 5,000 |
| 2005/08/01 | 718 | 718 | 718 | 718 | 5,000 |
| 2005/07/29 | 700 | 700 | 690 | 690 | 2,000 |
| 2005/07/28 | 700 | 700 | 700 | 700 | 4,000 |
| 2005/07/27 | 658 | 699 | 658 | 699 | 19,000 |
| 2005/07/26 | 681 | 681 | 670 | 670 | 3,000 |
| 2005/07/21 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/07/20 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/07/19 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/07/15 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/07/14 | 706 | 706 | 706 | 706 | 1,000 |
| 2005/07/12 | 719 | 725 | 719 | 725 | 2,000 |
| 2005/07/07 | 719 | 760 | 719 | 749 | 18,000 |
| 2005/07/04 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/07/01 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/06/30 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/06/29 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/06/24 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/06/23 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/06/20 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/06/17 | 680 | 700 | 670 | 700 | 15,000 |
| 2005/06/15 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/06/14 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/06/10 | 699 | 700 | 699 | 700 | 2,000 |
| 2005/06/08 | 730 | 730 | 716 | 716 | 4,000 |
| 2005/06/07 | 691 | 760 | 691 | 710 | 25,000 |
| 2005/06/06 | 667 | 667 | 667 | 667 | 42,000 |
| 2005/06/03 | 534 | 567 | 534 | 567 | 7,000 |
| 2005/06/02 | 540 | 540 | 532 | 532 | 3,000 |
| 2005/06/01 | 512 | 526 | 512 | 526 | 12,000 |
| 2005/05/31 | 500 | 510 | 500 | 510 | 3,000 |
| 2005/05/30 | 494 | 500 | 485 | 500 | 10,000 |
| 2005/05/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/05/26 | 500 | 500 | 493 | 493 | 3,000 |
| 2005/05/25 | 511 | 511 | 510 | 510 | 2,000 |
| 2005/05/24 | 506 | 506 | 500 | 505 | 13,000 |
| 2005/05/23 | 500 | 510 | 500 | 510 | 5,000 |
| 2005/05/20 | 506 | 513 | 493 | 493 | 9,000 |
| 2005/05/19 | 529 | 529 | 519 | 519 | 3,000 |
| 2005/05/18 | 522 | 522 | 500 | 500 | 20,000 |
| 2005/05/17 | 490 | 510 | 490 | 492 | 25,000 |
| 2005/05/16 | 458 | 500 | 458 | 475 | 59,000 |
| 2005/05/11 | 771 | 772 | 771 | 772 | 15,000 |
| 2005/05/09 | 835 | 837 | 835 | 836 | 6,000 |
| 2005/05/06 | 840 | 840 | 839 | 839 | 6,000 |
| 2005/05/02 | 835 | 839 | 835 | 839 | 3,000 |
| 2005/04/28 | 820 | 820 | 805 | 805 | 3,000 |
| 2005/04/27 | 820 | 820 | 803 | 803 | 2,000 |
| 2005/04/26 | 820 | 820 | 804 | 804 | 4,000 |
| 2005/04/25 | 820 | 820 | 810 | 810 | 4,000 |
| 2005/04/22 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/20 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/19 | 770 | 770 | 770 | 770 | 3,000 |
| 2005/04/18 | 780 | 780 | 760 | 760 | 5,000 |
| 2005/04/15 | 810 | 810 | 795 | 795 | 3,000 |
| 2005/04/08 | 860 | 860 | 855 | 855 | 4,000 |
| 2005/04/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/04/06 | 860 | 860 | 860 | 860 | 8,000 |
| 2005/04/05 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/04/04 | 843 | 843 | 843 | 843 | 1,000 |
| 2005/04/01 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/03/31 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/03/30 | 860 | 860 | 850 | 850 | 4,000 |
| 2005/03/29 | 855 | 870 | 855 | 869 | 4,000 |
| 2005/03/28 | 871 | 871 | 837 | 837 | 2,000 |
| 2005/03/25 | 873 | 873 | 832 | 835 | 7,000 |
| 2005/03/24 | 849 | 870 | 849 | 870 | 8,000 |
| 2005/03/23 | 837 | 837 | 836 | 836 | 6,000 |
| 2005/03/22 | 835 | 836 | 835 | 836 | 3,000 |
| 2005/03/18 | 801 | 830 | 800 | 830 | 5,000 |
| 2005/03/16 | 760 | 771 | 743 | 771 | 5,000 |
| 2005/03/15 | 783 | 783 | 783 | 783 | 1,000 |
| 2005/03/14 | 785 | 785 | 750 | 780 | 18,000 |
| 2005/03/10 | 760 | 786 | 733 | 780 | 12,000 |
| 2005/03/09 | 769 | 769 | 761 | 761 | 10,000 |
| 2005/03/08 | 788 | 788 | 788 | 788 | 1,000 |
| 2005/03/07 | 768 | 800 | 766 | 789 | 24,000 |
| 2005/03/04 | 767 | 769 | 765 | 769 | 5,000 |
| 2005/03/03 | 767 | 768 | 767 | 768 | 2,000 |
| 2005/02/28 | 768 | 768 | 768 | 768 | 1,000 |
| 2005/02/24 | 768 | 768 | 768 | 768 | 1,000 |
| 2005/02/23 | 732 | 761 | 721 | 761 | 8,000 |
| 2005/02/17 | 768 | 768 | 768 | 768 | 1,000 |
| 2005/02/14 | 750 | 769 | 740 | 769 | 4,000 |
| 2005/02/09 | 774 | 774 | 774 | 774 | 4,000 |
| 2005/02/08 | 720 | 776 | 720 | 776 | 3,000 |
| 2005/02/07 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/02/02 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/02/01 | 723 | 730 | 723 | 730 | 2,000 |
| 2005/01/31 | 723 | 723 | 723 | 723 | 5,000 |
| 2005/01/28 | 718 | 724 | 718 | 723 | 7,000 |
| 2005/01/27 | 705 | 715 | 705 | 715 | 4,000 |
| 2005/01/25 | 680 | 720 | 650 | 720 | 10,000 |
| 2005/01/24 | 690 | 710 | 690 | 710 | 6,000 |
| 2005/01/21 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/01/18 | 681 | 729 | 680 | 729 | 6,000 |
| 2005/01/12 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/01/07 | 730 | 730 | 720 | 720 | 2,000 |