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 |
---|---|---|---|---|---|
2007/12/28 | 700 | 700 | 700 | 700 | 1,000 |
2007/12/27 | 700 | 700 | 700 | 700 | 1,000 |
2007/12/25 | 701 | 701 | 701 | 701 | 8,000 |
2007/12/20 | 700 | 700 | 700 | 700 | 1,000 |
2007/12/19 | 700 | 700 | 700 | 700 | 1,000 |
2007/12/18 | 700 | 700 | 700 | 700 | 3,000 |
2007/12/14 | 701 | 701 | 700 | 700 | 4,000 |
2007/11/26 | 680 | 680 | 680 | 680 | 1,000 |
2007/11/21 | 680 | 680 | 680 | 680 | 11,000 |
2007/11/20 | 700 | 700 | 700 | 700 | 2,000 |
2007/11/12 | 700 | 700 | 700 | 700 | 6,000 |
2007/11/09 | 700 | 700 | 700 | 700 | 1,000 |
2007/11/08 | 700 | 700 | 700 | 700 | 12,000 |
2007/11/05 | 700 | 700 | 700 | 700 | 1,000 |
2007/11/01 | 710 | 710 | 710 | 710 | 2,000 |
2007/10/31 | 700 | 700 | 700 | 700 | 1,000 |
2007/10/29 | 686 | 686 | 686 | 686 | 1,000 |
2007/10/22 | 720 | 720 | 720 | 720 | 1,000 |
2007/10/19 | 720 | 720 | 720 | 720 | 1,000 |
2007/10/16 | 720 | 720 | 720 | 720 | 2,000 |
2007/10/11 | 738 | 740 | 738 | 740 | 2,000 |
2007/10/10 | 699 | 699 | 699 | 699 | 1,000 |
2007/09/28 | 661 | 661 | 661 | 661 | 1,000 |
2007/09/27 | 652 | 652 | 652 | 652 | 3,000 |
2007/09/21 | 651 | 651 | 651 | 651 | 4,000 |
2007/09/18 | 650 | 650 | 650 | 650 | 2,000 |
2007/09/13 | 644 | 644 | 642 | 642 | 14,000 |
2007/09/12 | 643 | 643 | 643 | 643 | 13,000 |
2007/09/10 | 641 | 641 | 641 | 641 | 2,000 |
2007/09/06 | 641 | 641 | 641 | 641 | 2,000 |
2007/09/05 | 680 | 685 | 646 | 646 | 3,000 |
2007/09/04 | 680 | 680 | 680 | 680 | 1,000 |
2007/08/31 | 700 | 700 | 700 | 700 | 3,000 |
2007/08/29 | 676 | 676 | 660 | 660 | 12,000 |
2007/08/28 | 676 | 676 | 676 | 676 | 1,000 |
2007/08/27 | 687 | 687 | 676 | 676 | 13,000 |
2007/08/24 | 678 | 697 | 676 | 697 | 15,000 |
2007/08/23 | 677 | 678 | 677 | 678 | 2,000 |
2007/08/17 | 680 | 680 | 677 | 677 | 4,000 |
2007/08/16 | 679 | 679 | 679 | 679 | 1,000 |
2007/08/14 | 700 | 700 | 700 | 700 | 4,000 |
2007/08/13 | 700 | 700 | 700 | 700 | 2,000 |
2007/08/10 | 703 | 703 | 702 | 702 | 2,000 |
2007/08/08 | 730 | 730 | 730 | 730 | 2,000 |
2007/08/07 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/03 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/30 | 730 | 730 | 700 | 720 | 5,000 |
2007/07/25 | 759 | 759 | 759 | 759 | 1,000 |
2007/07/24 | 769 | 789 | 769 | 789 | 6,000 |
2007/07/23 | 786 | 786 | 786 | 786 | 1,000 |
2007/07/20 | 786 | 786 | 786 | 786 | 3,000 |
2007/07/18 | 790 | 790 | 786 | 786 | 4,000 |
2007/07/17 | 790 | 790 | 790 | 790 | 1,000 |
2007/07/13 | 788 | 788 | 788 | 788 | 1,000 |
2007/07/12 | 787 | 787 | 787 | 787 | 1,000 |
2007/07/11 | 791 | 791 | 790 | 790 | 3,000 |
2007/07/10 | 805 | 805 | 805 | 805 | 1,000 |
2007/07/09 | 800 | 805 | 800 | 805 | 5,000 |
2007/07/04 | 790 | 790 | 790 | 790 | 4,000 |
2007/07/03 | 790 | 790 | 790 | 790 | 2,000 |
2007/07/02 | 790 | 790 | 789 | 790 | 4,000 |
2007/06/29 | 766 | 784 | 766 | 784 | 2,000 |
2007/06/28 | 785 | 785 | 785 | 785 | 7,000 |
2007/06/27 | 786 | 786 | 785 | 785 | 2,000 |
2007/06/22 | 800 | 800 | 800 | 800 | 2,000 |
2007/06/21 | 799 | 800 | 799 | 800 | 2,000 |
2007/06/20 | 800 | 800 | 800 | 800 | 1,000 |
2007/06/19 | 780 | 780 | 780 | 780 | 1,000 |
2007/06/15 | 780 | 780 | 780 | 780 | 2,000 |
2007/06/14 | 800 | 800 | 800 | 800 | 1,000 |
2007/06/11 | 800 | 800 | 800 | 800 | 1,000 |
2007/06/08 | 800 | 800 | 800 | 800 | 2,000 |
2007/06/06 | 761 | 761 | 761 | 761 | 1,000 |
2007/06/05 | 753 | 753 | 750 | 750 | 2,000 |
2007/05/29 | 770 | 770 | 770 | 770 | 13,000 |
2007/05/28 | 761 | 761 | 761 | 761 | 13,000 |
2007/05/24 | 755 | 755 | 755 | 755 | 2,000 |
2007/05/22 | 750 | 750 | 750 | 750 | 3,000 |
2007/05/21 | 780 | 780 | 780 | 780 | 3,000 |
2007/05/17 | 780 | 780 | 780 | 780 | 3,000 |
2007/05/16 | 810 | 810 | 810 | 810 | 1,000 |
2007/05/14 | 810 | 820 | 810 | 810 | 6,000 |
2007/05/11 | 810 | 810 | 810 | 810 | 1,000 |
2007/05/10 | 810 | 810 | 810 | 810 | 1,000 |
2007/05/08 | 810 | 810 | 810 | 810 | 2,000 |
2007/05/02 | 810 | 810 | 810 | 810 | 1,000 |
2007/04/23 | 790 | 790 | 780 | 780 | 5,000 |
2007/04/20 | 795 | 795 | 795 | 795 | 2,000 |
2007/04/18 | 802 | 802 | 795 | 795 | 4,000 |
2007/04/17 | 792 | 802 | 792 | 802 | 4,000 |
2007/04/16 | 811 | 811 | 790 | 790 | 5,000 |
2007/04/13 | 821 | 821 | 821 | 821 | 1,000 |
2007/04/11 | 821 | 821 | 820 | 820 | 2,000 |
2007/04/05 | 834 | 834 | 834 | 834 | 1,000 |
2007/04/04 | 825 | 825 | 825 | 825 | 1,000 |
2007/04/02 | 815 | 815 | 815 | 815 | 2,000 |
2007/03/14 | 872 | 872 | 872 | 872 | 1,000 |
2007/03/13 | 874 | 874 | 874 | 874 | 1,000 |
2007/03/12 | 860 | 875 | 850 | 875 | 4,000 |
2007/03/09 | 850 | 850 | 850 | 850 | 1,000 |
2007/03/07 | 850 | 850 | 850 | 850 | 1,000 |
2007/03/06 | 820 | 830 | 819 | 830 | 9,000 |
2007/03/05 | 810 | 820 | 810 | 820 | 3,000 |
2007/03/01 | 840 | 840 | 825 | 831 | 6,000 |
2007/02/28 | 831 | 850 | 825 | 840 | 7,000 |
2007/02/27 | 890 | 900 | 890 | 890 | 6,000 |
2007/02/26 | 868 | 918 | 867 | 890 | 22,000 |
2007/02/23 | 867 | 867 | 867 | 867 | 1,000 |
2007/02/22 | 859 | 863 | 840 | 850 | 14,000 |
2007/02/21 | 836 | 850 | 835 | 850 | 4,000 |
2007/02/20 | 841 | 841 | 840 | 840 | 3,000 |
2007/02/19 | 830 | 840 | 825 | 840 | 9,000 |
2007/02/16 | 830 | 830 | 830 | 830 | 1,000 |
2007/02/15 | 830 | 830 | 830 | 830 | 2,000 |
2007/02/14 | 833 | 834 | 830 | 830 | 10,000 |
2007/02/08 | 831 | 831 | 831 | 831 | 5,000 |
2007/02/07 | 830 | 830 | 830 | 830 | 1,000 |
2007/02/06 | 850 | 850 | 830 | 830 | 5,000 |
2007/02/05 | 860 | 860 | 859 | 859 | 4,000 |
2007/02/02 | 859 | 859 | 855 | 855 | 4,000 |
2007/02/01 | 840 | 858 | 840 | 858 | 3,000 |
2007/01/31 | 832 | 832 | 830 | 830 | 5,000 |
2007/01/30 | 850 | 855 | 850 | 850 | 5,000 |
2007/01/29 | 846 | 859 | 846 | 859 | 5,000 |
2007/01/26 | 837 | 846 | 836 | 846 | 3,000 |
2007/01/25 | 855 | 855 | 855 | 855 | 2,000 |
2007/01/24 | 850 | 850 | 832 | 845 | 6,000 |
2007/01/23 | 850 | 850 | 850 | 850 | 1,000 |
2007/01/22 | 855 | 855 | 855 | 855 | 1,000 |
2007/01/16 | 868 | 884 | 868 | 884 | 3,000 |
2007/01/15 | 836 | 837 | 836 | 837 | 3,000 |
2007/01/12 | 822 | 830 | 822 | 830 | 6,000 |
2007/01/11 | 821 | 821 | 821 | 821 | 2,000 |
2007/01/10 | 817 | 821 | 817 | 820 | 17,000 |
2007/01/09 | 807 | 810 | 807 | 810 | 2,000 |
2007/01/05 | 802 | 802 | 802 | 802 | 2,000 |