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 |
---|---|---|---|---|---|
2013/12/30 | 294 | 300 | 294 | 300 | 1,800 |
2013/12/27 | 290 | 294 | 290 | 294 | 3,100 |
2013/12/26 | 294 | 294 | 287 | 294 | 3,100 |
2013/12/25 | 291 | 294 | 286 | 286 | 1,700 |
2013/12/24 | 292 | 295 | 291 | 294 | 2,200 |
2013/12/20 | 295 | 295 | 295 | 295 | 100 |
2013/12/19 | 295 | 299 | 293 | 293 | 3,600 |
2013/12/18 | 303 | 303 | 303 | 303 | 100 |
2013/12/17 | 298 | 298 | 293 | 293 | 2,300 |
2013/12/16 | 299 | 299 | 298 | 298 | 2,200 |
2013/12/13 | 298 | 298 | 298 | 298 | 900 |
2013/12/12 | 301 | 302 | 298 | 298 | 600 |
2013/12/11 | 298 | 299 | 298 | 299 | 1,800 |
2013/12/10 | 303 | 303 | 302 | 302 | 1,400 |
2013/12/09 | 304 | 304 | 303 | 303 | 600 |
2013/12/06 | 300 | 300 | 300 | 300 | 1,000 |
2013/12/05 | 306 | 306 | 306 | 306 | 200 |
2013/12/04 | 298 | 306 | 298 | 306 | 800 |
2013/12/03 | 301 | 301 | 301 | 301 | 100 |
2013/12/02 | 304 | 305 | 301 | 301 | 2,600 |
2013/11/29 | 301 | 304 | 300 | 304 | 2,100 |
2013/11/28 | 307 | 307 | 301 | 301 | 500 |
2013/11/27 | 307 | 307 | 307 | 307 | 100 |
2013/11/25 | 304 | 304 | 302 | 302 | 300 |
2013/11/22 | 301 | 301 | 301 | 301 | 600 |
2013/11/21 | 304 | 304 | 304 | 304 | 2,000 |
2013/11/20 | 304 | 304 | 304 | 304 | 1,000 |
2013/11/18 | 305 | 305 | 305 | 305 | 100 |
2013/11/15 | 296 | 305 | 296 | 305 | 2,700 |
2013/11/14 | 300 | 303 | 296 | 300 | 5,700 |
2013/11/12 | 312 | 312 | 309 | 309 | 1,200 |
2013/11/11 | 300 | 312 | 300 | 312 | 1,900 |
2013/11/08 | 298 | 303 | 298 | 298 | 600 |
2013/11/07 | 295 | 297 | 295 | 297 | 1,100 |
2013/11/06 | 296 | 300 | 295 | 295 | 1,800 |
2013/11/05 | 298 | 298 | 298 | 298 | 100 |
2013/11/01 | 298 | 299 | 298 | 298 | 300 |
2013/10/31 | 304 | 304 | 297 | 297 | 400 |
2013/10/30 | 299 | 308 | 299 | 308 | 3,800 |
2013/10/29 | 300 | 307 | 298 | 307 | 1,800 |
2013/10/28 | 298 | 298 | 296 | 296 | 1,300 |
2013/10/25 | 292 | 293 | 292 | 293 | 3,700 |
2013/10/24 | 294 | 294 | 291 | 291 | 2,400 |
2013/10/23 | 295 | 295 | 293 | 294 | 1,200 |
2013/10/22 | 293 | 293 | 293 | 293 | 100 |
2013/10/21 | 293 | 293 | 293 | 293 | 1,000 |
2013/10/18 | 292 | 293 | 291 | 293 | 600 |
2013/10/17 | 293 | 293 | 293 | 293 | 100 |
2013/10/16 | 291 | 291 | 291 | 291 | 100 |
2013/10/15 | 291 | 291 | 291 | 291 | 100 |
2013/10/10 | 293 | 293 | 291 | 291 | 1,200 |
2013/10/09 | 295 | 295 | 295 | 295 | 200 |
2013/10/08 | 290 | 295 | 288 | 295 | 4,100 |
2013/10/07 | 293 | 295 | 293 | 295 | 800 |
2013/10/04 | 283 | 287 | 282 | 287 | 2,900 |
2013/10/03 | 288 | 288 | 287 | 287 | 500 |
2013/10/02 | 295 | 295 | 282 | 284 | 10,200 |
2013/10/01 | 295 | 295 | 295 | 295 | 200 |
2013/09/30 | 298 | 298 | 295 | 295 | 400 |
2013/09/27 | 292 | 292 | 287 | 292 | 1,300 |
2013/09/25 | 292 | 295 | 292 | 292 | 5,200 |
2013/09/24 | 294 | 294 | 289 | 292 | 4,000 |
2013/09/20 | 293 | 295 | 293 | 295 | 900 |
2013/09/19 | 290 | 291 | 290 | 291 | 1,200 |
2013/09/18 | 289 | 291 | 289 | 291 | 2,000 |
2013/09/17 | 287 | 290 | 287 | 290 | 2,100 |
2013/09/13 | 287 | 287 | 285 | 286 | 1,200 |
2013/09/12 | 296 | 296 | 295 | 295 | 1,600 |
2013/09/11 | 293 | 295 | 293 | 295 | 1,100 |
2013/09/10 | 288 | 289 | 288 | 289 | 2,100 |
2013/09/09 | 285 | 285 | 285 | 285 | 500 |
2013/09/02 | 283 | 293 | 283 | 293 | 600 |
2013/08/30 | 282 | 291 | 280 | 291 | 1,400 |
2013/08/29 | 279 | 279 | 279 | 279 | 1,000 |
2013/08/26 | 292 | 292 | 292 | 292 | 500 |
2013/08/16 | 292 | 292 | 292 | 292 | 1,000 |
2013/08/14 | 288 | 288 | 288 | 288 | 100 |
2013/08/09 | 293 | 293 | 293 | 293 | 1,100 |
2013/08/07 | 287 | 293 | 287 | 293 | 500 |
2013/07/29 | 294 | 294 | 294 | 294 | 200 |
2013/07/25 | 294 | 294 | 288 | 288 | 1,400 |
2013/07/24 | 290 | 293 | 288 | 288 | 2,300 |
2013/07/23 | 288 | 288 | 286 | 286 | 1,100 |
2013/07/22 | 296 | 296 | 288 | 288 | 2,100 |
2013/07/19 | 297 | 297 | 296 | 296 | 300 |
2013/07/18 | 291 | 291 | 291 | 291 | 1,000 |
2013/07/17 | 295 | 295 | 291 | 291 | 1,500 |
2013/07/16 | 296 | 296 | 293 | 293 | 700 |
2013/07/12 | 295 | 295 | 284 | 292 | 10,000 |
2013/07/11 | 301 | 301 | 301 | 301 | 100 |
2013/07/10 | 301 | 301 | 301 | 301 | 3,800 |
2013/07/09 | 301 | 301 | 301 | 301 | 100 |
2013/07/03 | 290 | 301 | 290 | 301 | 1,300 |
2013/06/28 | 290 | 290 | 286 | 286 | 2,300 |
2013/06/27 | 291 | 291 | 290 | 290 | 2,300 |
2013/06/19 | 300 | 300 | 300 | 300 | 1,000 |
2013/06/12 | 300 | 300 | 300 | 300 | 900 |
2013/06/11 | 293 | 300 | 293 | 300 | 300 |
2013/06/07 | 294 | 294 | 291 | 291 | 400 |
2013/06/06 | 295 | 295 | 295 | 295 | 100 |
2013/06/05 | 297 | 297 | 296 | 296 | 500 |
2013/06/04 | 297 | 297 | 292 | 296 | 1,900 |
2013/05/31 | 305 | 308 | 305 | 307 | 2,600 |
2013/05/30 | 299 | 299 | 299 | 299 | 100 |
2013/05/29 | 301 | 301 | 301 | 301 | 300 |
2013/05/28 | 300 | 300 | 300 | 300 | 300 |
2013/05/27 | 297 | 299 | 297 | 299 | 1,300 |
2013/05/24 | 309 | 309 | 305 | 305 | 2,500 |
2013/05/23 | 308 | 308 | 302 | 302 | 3,100 |
2013/05/22 | 311 | 311 | 310 | 311 | 8,600 |
2013/05/21 | 315 | 315 | 311 | 311 | 3,100 |
2013/05/20 | 311 | 311 | 311 | 311 | 2,000 |
2013/05/17 | 311 | 311 | 308 | 308 | 1,700 |
2013/05/16 | 318 | 318 | 307 | 307 | 3,500 |
2013/05/15 | 318 | 319 | 318 | 319 | 200 |
2013/05/14 | 317 | 317 | 314 | 317 | 2,300 |
2013/05/13 | 312 | 312 | 312 | 312 | 2,000 |
2013/05/10 | 313 | 313 | 310 | 310 | 1,300 |
2013/05/09 | 315 | 324 | 313 | 313 | 3,800 |
2013/05/08 | 312 | 313 | 308 | 308 | 3,100 |
2013/05/07 | 311 | 313 | 311 | 313 | 2,600 |
2013/05/01 | 311 | 311 | 310 | 310 | 600 |
2013/04/30 | 310 | 310 | 310 | 310 | 1,000 |
2013/04/26 | 310 | 310 | 310 | 310 | 5,000 |
2013/04/25 | 314 | 314 | 309 | 310 | 4,600 |
2013/04/24 | 310 | 311 | 310 | 311 | 3,400 |
2013/04/23 | 309 | 311 | 309 | 311 | 1,300 |
2013/04/22 | 307 | 309 | 306 | 308 | 2,100 |
2013/04/18 | 307 | 307 | 307 | 307 | 600 |
2013/04/17 | 310 | 310 | 310 | 310 | 1,300 |
2013/04/16 | 310 | 310 | 310 | 310 | 100 |
2013/04/15 | 310 | 310 | 310 | 310 | 1,000 |
2013/04/12 | 310 | 310 | 310 | 310 | 1,000 |
2013/04/10 | 308 | 310 | 308 | 310 | 1,000 |
2013/04/09 | 308 | 308 | 308 | 308 | 600 |
2013/04/05 | 310 | 310 | 310 | 310 | 700 |
2013/04/04 | 302 | 302 | 302 | 302 | 1,000 |
2013/04/02 | 317 | 317 | 317 | 317 | 100 |
2013/04/01 | 305 | 305 | 301 | 301 | 2,100 |
2013/03/29 | 308 | 310 | 308 | 310 | 300 |
2013/03/28 | 310 | 310 | 310 | 310 | 600 |
2013/03/27 | 312 | 312 | 312 | 312 | 100 |
2013/03/26 | 312 | 312 | 305 | 305 | 2,800 |
2013/03/25 | 310 | 310 | 310 | 310 | 1,000 |
2013/03/22 | 318 | 318 | 318 | 318 | 500 |
2013/03/21 | 316 | 318 | 316 | 318 | 1,500 |
2013/03/19 | 314 | 316 | 313 | 313 | 700 |
2013/03/18 | 312 | 312 | 310 | 310 | 2,000 |
2013/03/15 | 321 | 321 | 310 | 310 | 5,600 |
2013/03/14 | 317 | 318 | 315 | 317 | 1,100 |
2013/03/13 | 321 | 321 | 318 | 318 | 400 |
2013/03/12 | 320 | 323 | 320 | 321 | 1,300 |
2013/03/11 | 322 | 323 | 305 | 313 | 3,600 |
2013/03/08 | 320 | 320 | 320 | 320 | 900 |
2013/03/07 | 312 | 320 | 312 | 320 | 200 |
2013/02/27 | 303 | 304 | 303 | 304 | 2,100 |
2013/02/18 | 318 | 318 | 318 | 318 | 100 |
2013/02/15 | 309 | 309 | 302 | 302 | 1,100 |
2013/02/13 | 320 | 320 | 320 | 320 | 100 |
2013/02/08 | 312 | 312 | 312 | 312 | 1,000 |
2013/02/05 | 324 | 324 | 311 | 312 | 2,700 |
2013/02/04 | 324 | 324 | 324 | 324 | 400 |
2013/01/31 | 324 | 324 | 324 | 324 | 100 |
2013/01/28 | 310 | 310 | 310 | 310 | 2,100 |
2013/01/21 | 318 | 318 | 310 | 310 | 2,100 |
2013/01/10 | 318 | 318 | 318 | 318 | 900 |
2013/01/08 | 318 | 318 | 318 | 318 | 100 |
2013/01/07 | 318 | 318 | 318 | 318 | 100 |
2013/01/04 | 312 | 320 | 312 | 320 | 400 |