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 |
|---|---|---|---|---|---|
| 2006/12/29 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/28 | 820 | 820 | 809 | 809 | 2,000 |
| 2006/12/27 | 820 | 820 | 810 | 810 | 5,000 |
| 2006/12/26 | 771 | 810 | 771 | 810 | 9,000 |
| 2006/12/25 | 765 | 765 | 755 | 760 | 6,000 |
| 2006/12/22 | 760 | 760 | 760 | 760 | 2,000 |
| 2006/12/21 | 760 | 765 | 760 | 760 | 7,000 |
| 2006/12/20 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/12/19 | 745 | 746 | 745 | 745 | 7,000 |
| 2006/12/18 | 736 | 745 | 736 | 745 | 8,000 |
| 2006/12/15 | 736 | 745 | 736 | 736 | 6,000 |
| 2006/12/14 | 726 | 736 | 726 | 736 | 4,000 |
| 2006/12/13 | 736 | 736 | 726 | 726 | 5,000 |
| 2006/12/12 | 730 | 730 | 725 | 726 | 4,000 |
| 2006/12/11 | 720 | 730 | 720 | 730 | 4,000 |
| 2006/12/07 | 715 | 715 | 715 | 715 | 2,000 |
| 2006/12/06 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/12/05 | 715 | 715 | 715 | 715 | 3,000 |
| 2006/12/01 | 698 | 705 | 698 | 705 | 6,000 |
| 2006/11/30 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/11/29 | 672 | 689 | 670 | 689 | 14,000 |
| 2006/11/28 | 670 | 670 | 642 | 642 | 6,000 |
| 2006/11/27 | 660 | 680 | 659 | 670 | 10,000 |
| 2006/11/24 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/11/22 | 670 | 670 | 630 | 630 | 7,000 |
| 2006/11/21 | 700 | 700 | 675 | 675 | 4,000 |
| 2006/11/20 | 701 | 701 | 690 | 690 | 4,000 |
| 2006/11/16 | 733 | 733 | 731 | 731 | 2,000 |
| 2006/11/15 | 736 | 736 | 734 | 734 | 3,000 |
| 2006/11/14 | 745 | 745 | 736 | 736 | 2,000 |
| 2006/11/13 | 751 | 751 | 736 | 749 | 3,000 |
| 2006/11/10 | 766 | 769 | 751 | 751 | 3,000 |
| 2006/11/09 | 746 | 766 | 746 | 766 | 2,000 |
| 2006/11/08 | 784 | 786 | 783 | 786 | 7,000 |
| 2006/11/07 | 784 | 784 | 784 | 784 | 1,000 |
| 2006/11/02 | 784 | 784 | 784 | 784 | 1,000 |
| 2006/11/01 | 780 | 785 | 780 | 785 | 3,000 |
| 2006/10/26 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/10/25 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/10/24 | 790 | 790 | 790 | 790 | 2,000 |
| 2006/10/23 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/20 | 780 | 790 | 780 | 790 | 2,000 |
| 2006/10/19 | 790 | 790 | 780 | 780 | 2,000 |
| 2006/10/18 | 791 | 791 | 780 | 780 | 2,000 |
| 2006/10/17 | 781 | 781 | 781 | 781 | 1,000 |
| 2006/10/13 | 754 | 763 | 754 | 763 | 2,000 |
| 2006/10/12 | 741 | 750 | 740 | 750 | 3,000 |
| 2006/10/11 | 771 | 771 | 731 | 731 | 4,000 |
| 2006/10/10 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/10/06 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/10/05 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/10/03 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/09/29 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/09/28 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/09/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/09/19 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/09/15 | 826 | 826 | 820 | 820 | 2,000 |
| 2006/09/14 | 875 | 875 | 835 | 835 | 3,000 |
| 2006/09/13 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/09/12 | 885 | 885 | 885 | 885 | 3,000 |
| 2006/09/11 | 889 | 889 | 889 | 889 | 1,000 |
| 2006/09/08 | 860 | 860 | 855 | 860 | 3,000 |
| 2006/09/07 | 871 | 890 | 871 | 890 | 3,000 |
| 2006/09/06 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/09/05 | 909 | 909 | 909 | 909 | 1,000 |
| 2006/09/04 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/08/31 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/08/30 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/08/28 | 828 | 828 | 828 | 828 | 5,000 |
| 2006/08/25 | 830 | 830 | 820 | 820 | 3,000 |
| 2006/08/24 | 842 | 859 | 842 | 859 | 3,000 |
| 2006/08/18 | 845 | 845 | 790 | 790 | 7,000 |
| 2006/08/17 | 770 | 775 | 770 | 775 | 2,000 |
| 2006/08/14 | 759 | 759 | 759 | 759 | 2,000 |
| 2006/08/11 | 749 | 769 | 749 | 769 | 2,000 |
| 2006/08/10 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/08/09 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/08/08 | 737 | 737 | 735 | 735 | 6,000 |
| 2006/08/07 | 730 | 740 | 730 | 740 | 2,000 |
| 2006/08/02 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/08/01 | 729 | 730 | 721 | 721 | 3,000 |
| 2006/07/31 | 722 | 730 | 720 | 720 | 9,000 |
| 2006/07/26 | 760 | 760 | 752 | 752 | 5,000 |
| 2006/07/25 | 780 | 780 | 780 | 780 | 3,000 |
| 2006/07/20 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/07/19 | 770 | 770 | 760 | 760 | 3,000 |
| 2006/07/18 | 790 | 790 | 770 | 770 | 4,000 |
| 2006/07/14 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/07/13 | 800 | 800 | 800 | 800 | 5,000 |
| 2006/07/12 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/07/11 | 811 | 811 | 811 | 811 | 1,000 |
| 2006/07/05 | 851 | 851 | 850 | 850 | 2,000 |
| 2006/07/04 | 870 | 870 | 870 | 870 | 5,000 |
| 2006/07/03 | 870 | 870 | 870 | 870 | 3,000 |
| 2006/06/30 | 867 | 867 | 867 | 867 | 1,000 |
| 2006/06/29 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/06/28 | 851 | 851 | 851 | 851 | 1,000 |
| 2006/06/27 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/06/26 | 860 | 870 | 860 | 870 | 3,000 |
| 2006/06/23 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/06/22 | 832 | 870 | 832 | 870 | 4,000 |
| 2006/06/20 | 851 | 851 | 851 | 851 | 1,000 |
| 2006/06/19 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/06/16 | 870 | 870 | 870 | 870 | 9,000 |
| 2006/06/15 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/06/14 | 811 | 850 | 811 | 850 | 2,000 |
| 2006/06/13 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/06/12 | 800 | 860 | 800 | 860 | 11,000 |
| 2006/06/09 | 760 | 775 | 760 | 775 | 19,000 |
| 2006/06/08 | 760 | 760 | 750 | 760 | 11,000 |
| 2006/06/07 | 800 | 800 | 780 | 780 | 12,000 |
| 2006/06/06 | 861 | 861 | 839 | 839 | 5,000 |
| 2006/06/02 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/06/01 | 892 | 892 | 880 | 892 | 8,000 |
| 2006/05/31 | 911 | 911 | 880 | 880 | 9,000 |
| 2006/05/30 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/05/26 | 940 | 940 | 920 | 920 | 6,000 |
| 2006/05/25 | 930 | 940 | 930 | 940 | 3,000 |
| 2006/05/24 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/05/23 | 930 | 931 | 930 | 930 | 5,000 |
| 2006/05/22 | 949 | 979 | 948 | 950 | 20,000 |
| 2006/05/19 | 910 | 910 | 905 | 905 | 4,000 |
| 2006/05/18 | 920 | 949 | 910 | 930 | 10,000 |
| 2006/05/17 | 975 | 975 | 930 | 950 | 17,000 |
| 2006/05/16 | 1,018 | 1,018 | 980 | 980 | 14,000 |
| 2006/05/15 | 1,009 | 1,025 | 978 | 1,018 | 46,000 |
| 2006/05/12 | 1,200 | 1,200 | 1,120 | 1,129 | 15,000 |
| 2006/05/10 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2006/05/09 | 1,198 | 1,220 | 1,198 | 1,220 | 8,000 |
| 2006/05/08 | 1,243 | 1,243 | 1,238 | 1,238 | 2,000 |
| 2006/04/28 | 1,283 | 1,283 | 1,283 | 1,283 | 1,000 |
| 2006/04/27 | 1,237 | 1,245 | 1,237 | 1,245 | 4,000 |
| 2006/04/26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/04/24 | 1,275 | 1,275 | 1,236 | 1,236 | 9,000 |
| 2006/04/21 | 1,293 | 1,300 | 1,290 | 1,290 | 7,000 |
| 2006/04/20 | 1,293 | 1,293 | 1,293 | 1,293 | 3,000 |
| 2006/04/19 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 |
| 2006/04/17 | 1,340 | 1,340 | 1,316 | 1,316 | 3,000 |
| 2006/04/14 | 1,344 | 1,369 | 1,344 | 1,369 | 11,000 |
| 2006/04/13 | 1,350 | 1,369 | 1,350 | 1,369 | 3,000 |
| 2006/04/12 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
| 2006/04/11 | 1,355 | 1,355 | 1,350 | 1,350 | 9,000 |
| 2006/04/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/04/07 | 1,341 | 1,341 | 1,335 | 1,335 | 2,000 |
| 2006/04/06 | 1,341 | 1,341 | 1,341 | 1,341 | 2,000 |
| 2006/04/05 | 1,360 | 1,360 | 1,341 | 1,341 | 3,000 |
| 2006/04/04 | 1,361 | 1,361 | 1,350 | 1,350 | 3,000 |
| 2006/04/03 | 1,399 | 1,399 | 1,360 | 1,361 | 14,000 |
| 2006/03/31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/03/30 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 2006/03/29 | 1,355 | 1,355 | 1,351 | 1,351 | 3,000 |
| 2006/03/28 | 1,335 | 1,380 | 1,335 | 1,380 | 2,000 |
| 2006/03/27 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 2006/03/23 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 |
| 2006/03/22 | 1,395 | 1,400 | 1,395 | 1,400 | 12,000 |
| 2006/03/20 | 1,400 | 1,400 | 1,370 | 1,385 | 14,000 |
| 2006/03/17 | 1,346 | 1,380 | 1,340 | 1,380 | 16,000 |
| 2006/03/16 | 1,380 | 1,389 | 1,340 | 1,340 | 37,000 |
| 2006/03/15 | 1,310 | 1,330 | 1,300 | 1,330 | 12,000 |
| 2006/03/14 | 1,299 | 1,300 | 1,299 | 1,300 | 15,000 |
| 2006/03/13 | 1,308 | 1,308 | 1,280 | 1,280 | 8,000 |
| 2006/03/10 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 |
| 2006/03/09 | 1,213 | 1,230 | 1,213 | 1,230 | 9,000 |
| 2006/03/08 | 1,220 | 1,232 | 1,213 | 1,220 | 5,000 |
| 2006/03/07 | 1,260 | 1,260 | 1,210 | 1,220 | 13,000 |
| 2006/03/06 | 1,300 | 1,300 | 1,260 | 1,260 | 10,000 |
| 2006/03/03 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2006/03/02 | 1,335 | 1,340 | 1,300 | 1,300 | 9,000 |
| 2006/03/01 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 |
| 2006/02/28 | 1,360 | 1,370 | 1,345 | 1,360 | 17,000 |
| 2006/02/27 | 1,317 | 1,356 | 1,315 | 1,356 | 8,000 |
| 2006/02/24 | 1,305 | 1,320 | 1,305 | 1,320 | 7,000 |
| 2006/02/23 | 1,240 | 1,295 | 1,240 | 1,290 | 19,000 |
| 2006/02/22 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 2006/02/21 | 1,080 | 1,180 | 1,080 | 1,180 | 10,000 |
| 2006/02/20 | 1,196 | 1,196 | 1,100 | 1,100 | 15,000 |
| 2006/02/17 | 1,260 | 1,260 | 1,235 | 1,235 | 7,000 |
| 2006/02/16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/02/15 | 1,376 | 1,376 | 1,376 | 1,376 | 3,000 |
| 2006/02/14 | 1,295 | 1,295 | 1,270 | 1,295 | 9,000 |
| 2006/02/13 | 1,345 | 1,345 | 1,328 | 1,335 | 5,000 |
| 2006/02/10 | 1,381 | 1,400 | 1,350 | 1,389 | 15,000 |
| 2006/02/09 | 1,421 | 1,430 | 1,380 | 1,380 | 40,000 |
| 2006/02/08 | 1,435 | 1,447 | 1,380 | 1,380 | 13,000 |
| 2006/02/07 | 1,449 | 1,450 | 1,435 | 1,435 | 12,000 |
| 2006/02/06 | 1,429 | 1,435 | 1,423 | 1,435 | 16,000 |
| 2006/02/03 | 1,370 | 1,380 | 1,360 | 1,380 | 9,000 |
| 2006/02/02 | 1,340 | 1,360 | 1,340 | 1,360 | 17,000 |
| 2006/02/01 | 1,349 | 1,349 | 1,330 | 1,330 | 7,000 |
| 2006/01/31 | 1,322 | 1,335 | 1,322 | 1,335 | 3,000 |
| 2006/01/30 | 1,337 | 1,340 | 1,320 | 1,321 | 12,000 |
| 2006/01/27 | 1,290 | 1,334 | 1,290 | 1,334 | 6,000 |
| 2006/01/26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2006/01/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/01/24 | 1,249 | 1,270 | 1,249 | 1,270 | 6,000 |
| 2006/01/23 | 1,255 | 1,259 | 1,230 | 1,259 | 9,000 |
| 2006/01/20 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 |
| 2006/01/19 | 1,200 | 1,350 | 1,200 | 1,340 | 15,000 |
| 2006/01/18 | 1,300 | 1,300 | 1,151 | 1,249 | 35,000 |
| 2006/01/17 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 |
| 2006/01/16 | 1,400 | 1,430 | 1,400 | 1,415 | 11,000 |
| 2006/01/13 | 1,410 | 1,410 | 1,395 | 1,395 | 6,000 |
| 2006/01/12 | 1,400 | 1,400 | 1,395 | 1,395 | 5,000 |
| 2006/01/11 | 1,400 | 1,400 | 1,385 | 1,385 | 3,000 |
| 2006/01/10 | 1,375 | 1,410 | 1,375 | 1,400 | 13,000 |
| 2006/01/06 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 |
| 2006/01/05 | 1,395 | 1,400 | 1,380 | 1,390 | 11,000 |
| 2006/01/04 | 1,380 | 1,380 | 1,378 | 1,378 | 2,000 |