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 |
---|---|---|---|---|---|
2014/12/30 | 335 | 335 | 330 | 334 | 600 |
2014/12/29 | 341 | 341 | 333 | 335 | 600 |
2014/12/26 | 340 | 340 | 340 | 340 | 300 |
2014/12/25 | 344 | 344 | 332 | 332 | 12,000 |
2014/12/24 | 334 | 334 | 330 | 330 | 1,700 |
2014/12/22 | 327 | 335 | 327 | 333 | 4,200 |
2014/12/19 | 331 | 337 | 316 | 327 | 11,700 |
2014/12/18 | 334 | 334 | 324 | 328 | 9,200 |
2014/12/17 | 330 | 344 | 330 | 334 | 1,500 |
2014/12/16 | 359 | 359 | 322 | 336 | 5,900 |
2014/12/15 | 358 | 362 | 358 | 359 | 3,000 |
2014/12/12 | 349 | 359 | 349 | 358 | 7,300 |
2014/12/11 | 348 | 354 | 347 | 349 | 3,700 |
2014/12/10 | 350 | 352 | 347 | 347 | 4,900 |
2014/12/09 | 355 | 358 | 339 | 340 | 7,700 |
2014/12/08 | 332 | 375 | 332 | 351 | 60,200 |
2014/12/05 | 330 | 332 | 328 | 332 | 2,000 |
2014/12/04 | 326 | 326 | 326 | 326 | 1,000 |
2014/12/03 | 326 | 326 | 325 | 326 | 1,200 |
2014/12/02 | 325 | 330 | 325 | 326 | 3,100 |
2014/12/01 | 326 | 332 | 321 | 326 | 9,400 |
2014/11/28 | 325 | 327 | 325 | 325 | 1,500 |
2014/11/27 | 325 | 325 | 323 | 325 | 6,500 |
2014/11/26 | 318 | 325 | 318 | 325 | 14,800 |
2014/11/25 | 322 | 322 | 316 | 317 | 5,800 |
2014/11/21 | 316 | 317 | 316 | 317 | 1,600 |
2014/11/20 | 318 | 325 | 315 | 316 | 21,300 |
2014/11/19 | 313 | 315 | 313 | 315 | 2,300 |
2014/11/18 | 310 | 315 | 310 | 315 | 3,400 |
2014/11/17 | 316 | 316 | 310 | 313 | 1,500 |
2014/11/14 | 311 | 322 | 311 | 316 | 2,000 |
2014/11/13 | 316 | 316 | 310 | 311 | 6,000 |
2014/11/12 | 310 | 322 | 310 | 316 | 11,300 |
2014/11/11 | 317 | 318 | 308 | 308 | 2,800 |
2014/11/10 | 312 | 315 | 312 | 315 | 3,400 |
2014/11/07 | 315 | 315 | 307 | 307 | 11,600 |
2014/11/06 | 323 | 323 | 304 | 312 | 13,900 |
2014/11/05 | 305 | 339 | 298 | 325 | 39,300 |
2014/11/04 | 307 | 309 | 296 | 300 | 7,600 |
2014/10/31 | 295 | 306 | 295 | 305 | 1,400 |
2014/10/30 | 293 | 302 | 293 | 301 | 1,600 |
2014/10/29 | 293 | 298 | 293 | 298 | 700 |
2014/10/28 | 296 | 300 | 292 | 292 | 1,400 |
2014/10/27 | 299 | 299 | 295 | 296 | 300 |
2014/10/24 | 294 | 299 | 291 | 299 | 7,200 |
2014/10/22 | 300 | 301 | 298 | 300 | 2,000 |
2014/10/21 | 300 | 300 | 300 | 300 | 200 |
2014/10/20 | 299 | 310 | 299 | 307 | 3,800 |
2014/10/17 | 292 | 299 | 292 | 299 | 1,600 |
2014/10/16 | 302 | 302 | 290 | 300 | 2,600 |
2014/10/15 | 302 | 302 | 302 | 302 | 1,200 |
2014/10/14 | 306 | 306 | 286 | 302 | 20,800 |
2014/10/10 | 303 | 307 | 298 | 307 | 7,500 |
2014/10/09 | 305 | 305 | 303 | 303 | 200 |
2014/10/08 | 311 | 311 | 305 | 305 | 400 |
2014/10/07 | 318 | 318 | 312 | 312 | 400 |
2014/10/06 | 312 | 312 | 312 | 312 | 200 |
2014/10/03 | 305 | 305 | 305 | 305 | 1,200 |
2014/10/02 | 305 | 306 | 294 | 306 | 3,300 |
2014/10/01 | 305 | 307 | 305 | 306 | 1,600 |
2014/09/30 | 319 | 319 | 304 | 304 | 7,600 |
2014/09/29 | 319 | 319 | 316 | 319 | 5,100 |
2014/09/26 | 316 | 319 | 316 | 319 | 6,200 |
2014/09/25 | 310 | 320 | 306 | 320 | 7,400 |
2014/09/24 | 299 | 309 | 299 | 305 | 4,400 |
2014/09/22 | 311 | 311 | 295 | 307 | 11,800 |
2014/09/19 | 305 | 311 | 305 | 311 | 18,400 |
2014/09/18 | 300 | 301 | 300 | 301 | 500 |
2014/09/17 | 307 | 307 | 299 | 304 | 800 |
2014/09/16 | 303 | 307 | 303 | 307 | 1,500 |
2014/09/12 | 304 | 305 | 294 | 303 | 4,100 |
2014/09/11 | 304 | 304 | 304 | 304 | 1,100 |
2014/09/10 | 304 | 304 | 304 | 304 | 100 |
2014/09/05 | 312 | 312 | 302 | 302 | 600 |
2014/09/04 | 309 | 309 | 309 | 309 | 2,200 |
2014/09/03 | 310 | 311 | 310 | 311 | 2,500 |
2014/09/02 | 305 | 305 | 300 | 305 | 2,400 |
2014/09/01 | 305 | 305 | 305 | 305 | 3,000 |
2014/08/29 | 300 | 305 | 300 | 305 | 5,700 |
2014/08/28 | 300 | 300 | 300 | 300 | 500 |
2014/08/27 | 300 | 302 | 300 | 300 | 5,800 |
2014/08/26 | 300 | 300 | 300 | 300 | 4,000 |
2014/08/25 | 296 | 300 | 296 | 300 | 700 |
2014/08/22 | 295 | 303 | 295 | 300 | 9,200 |
2014/08/21 | 293 | 296 | 293 | 296 | 6,300 |
2014/08/20 | 295 | 295 | 292 | 293 | 1,000 |
2014/08/19 | 295 | 295 | 295 | 295 | 1,000 |
2014/08/18 | 293 | 293 | 292 | 292 | 800 |
2014/08/15 | 294 | 295 | 291 | 295 | 900 |
2014/08/14 | 291 | 291 | 291 | 291 | 500 |
2014/08/13 | 294 | 294 | 293 | 293 | 1,700 |
2014/08/12 | 293 | 293 | 289 | 289 | 2,700 |
2014/08/11 | 293 | 293 | 293 | 293 | 400 |
2014/08/08 | 290 | 290 | 287 | 288 | 9,500 |
2014/08/07 | 290 | 290 | 289 | 290 | 900 |
2014/08/06 | 288 | 290 | 288 | 290 | 8,100 |
2014/08/05 | 305 | 305 | 296 | 296 | 14,400 |
2014/08/04 | 292 | 296 | 292 | 296 | 11,100 |
2014/08/01 | 292 | 292 | 292 | 292 | 100 |
2014/07/31 | 290 | 294 | 290 | 292 | 20,000 |
2014/07/30 | 297 | 297 | 297 | 297 | 400 |
2014/07/29 | 298 | 298 | 298 | 298 | 100 |
2014/07/28 | 303 | 303 | 291 | 292 | 11,800 |
2014/07/25 | 297 | 299 | 297 | 299 | 3,700 |
2014/07/24 | 294 | 295 | 291 | 295 | 4,800 |
2014/07/23 | 295 | 297 | 295 | 297 | 2,700 |
2014/07/22 | 291 | 294 | 291 | 292 | 4,500 |
2014/07/18 | 298 | 298 | 287 | 292 | 21,400 |
2014/07/17 | 298 | 298 | 294 | 294 | 19,000 |
2014/07/16 | 298 | 298 | 296 | 297 | 2,000 |
2014/07/15 | 293 | 297 | 293 | 295 | 4,400 |
2014/07/14 | 293 | 293 | 287 | 289 | 25,900 |
2014/07/11 | 294 | 296 | 288 | 289 | 10,600 |
2014/07/10 | 303 | 303 | 302 | 302 | 4,000 |
2014/07/09 | 302 | 305 | 302 | 302 | 500 |
2014/07/08 | 301 | 301 | 301 | 301 | 100 |
2014/07/07 | 300 | 301 | 300 | 301 | 3,900 |
2014/07/04 | 300 | 300 | 300 | 300 | 500 |
2014/07/03 | 300 | 300 | 300 | 300 | 15,300 |
2014/07/02 | 300 | 300 | 300 | 300 | 2,500 |
2014/07/01 | 294 | 294 | 294 | 294 | 100 |
2014/06/30 | 294 | 294 | 294 | 294 | 100 |
2014/06/27 | 299 | 299 | 286 | 294 | 1,200 |
2014/06/26 | 299 | 299 | 299 | 299 | 500 |
2014/06/25 | 303 | 303 | 303 | 303 | 1,000 |
2014/06/23 | 299 | 303 | 299 | 303 | 3,500 |
2014/06/20 | 300 | 300 | 296 | 296 | 3,000 |
2014/06/19 | 300 | 300 | 300 | 300 | 600 |
2014/06/18 | 300 | 300 | 300 | 300 | 7,200 |
2014/06/17 | 301 | 301 | 301 | 301 | 100 |
2014/06/16 | 300 | 300 | 300 | 300 | 400 |
2014/06/13 | 296 | 303 | 296 | 303 | 2,400 |
2014/06/10 | 296 | 296 | 296 | 296 | 900 |
2014/06/09 | 296 | 299 | 296 | 296 | 1,100 |
2014/06/06 | 294 | 294 | 294 | 294 | 300 |
2014/06/05 | 291 | 294 | 291 | 294 | 500 |
2014/06/04 | 291 | 291 | 291 | 291 | 400 |
2014/06/03 | 292 | 292 | 291 | 291 | 500 |
2014/05/30 | 299 | 300 | 299 | 300 | 300 |
2014/05/23 | 296 | 296 | 296 | 296 | 400 |
2014/05/22 | 293 | 300 | 293 | 296 | 900 |
2014/05/19 | 293 | 293 | 293 | 293 | 3,000 |
2014/05/15 | 288 | 293 | 288 | 293 | 200 |
2014/05/14 | 294 | 299 | 291 | 299 | 400 |
2014/05/13 | 295 | 295 | 286 | 286 | 1,200 |
2014/05/12 | 297 | 297 | 295 | 295 | 2,000 |
2014/05/09 | 294 | 294 | 293 | 294 | 300 |
2014/05/08 | 300 | 300 | 290 | 290 | 1,000 |
2014/05/07 | 301 | 301 | 299 | 300 | 3,700 |
2014/05/02 | 298 | 301 | 298 | 301 | 300 |
2014/05/01 | 298 | 298 | 298 | 298 | 100 |
2014/04/28 | 296 | 296 | 296 | 296 | 100 |
2014/04/25 | 296 | 296 | 296 | 296 | 2,000 |
2014/04/24 | 297 | 297 | 296 | 296 | 200 |
2014/04/23 | 296 | 296 | 295 | 295 | 400 |
2014/04/22 | 295 | 296 | 295 | 296 | 200 |
2014/04/21 | 296 | 296 | 294 | 295 | 3,300 |
2014/04/18 | 296 | 296 | 296 | 296 | 100 |
2014/04/17 | 299 | 299 | 295 | 295 | 300 |
2014/04/16 | 297 | 299 | 297 | 299 | 1,300 |
2014/04/15 | 300 | 300 | 299 | 299 | 500 |
2014/04/14 | 299 | 299 | 299 | 299 | 300 |
2014/04/11 | 305 | 305 | 295 | 295 | 4,100 |
2014/04/10 | 305 | 305 | 305 | 305 | 800 |
2014/04/09 | 305 | 305 | 295 | 295 | 1,200 |
2014/04/08 | 305 | 305 | 305 | 305 | 1,000 |
2014/04/07 | 305 | 323 | 300 | 300 | 3,700 |
2014/04/04 | 300 | 305 | 300 | 305 | 1,400 |
2014/04/03 | 298 | 298 | 298 | 298 | 200 |
2014/04/02 | 297 | 298 | 297 | 298 | 600 |
2014/04/01 | 298 | 298 | 298 | 298 | 500 |
2014/03/31 | 303 | 303 | 300 | 300 | 300 |
2014/03/28 | 295 | 298 | 295 | 298 | 200 |
2014/03/27 | 293 | 295 | 293 | 295 | 2,100 |
2014/03/26 | 308 | 308 | 297 | 297 | 700 |
2014/03/25 | 303 | 303 | 303 | 303 | 700 |
2014/03/24 | 302 | 303 | 297 | 303 | 2,500 |
2014/03/20 | 307 | 307 | 299 | 302 | 2,000 |
2014/03/19 | 307 | 307 | 307 | 307 | 100 |
2014/03/18 | 309 | 309 | 307 | 307 | 900 |
2014/03/17 | 309 | 309 | 309 | 309 | 400 |
2014/03/14 | 308 | 309 | 300 | 309 | 3,600 |
2014/03/12 | 296 | 309 | 296 | 308 | 3,600 |
2014/03/10 | 309 | 309 | 309 | 309 | 900 |
2014/03/07 | 304 | 309 | 291 | 309 | 2,800 |
2014/03/06 | 304 | 304 | 304 | 304 | 100 |
2014/03/05 | 304 | 307 | 304 | 304 | 500 |
2014/03/04 | 302 | 304 | 302 | 304 | 200 |
2014/03/03 | 304 | 304 | 304 | 304 | 500 |
2014/02/28 | 303 | 304 | 303 | 304 | 200 |
2014/02/27 | 303 | 303 | 303 | 303 | 200 |
2014/02/26 | 307 | 310 | 307 | 310 | 1,000 |
2014/02/25 | 306 | 306 | 306 | 306 | 100 |
2014/02/24 | 305 | 306 | 305 | 306 | 1,100 |
2014/02/21 | 304 | 305 | 304 | 305 | 200 |
2014/02/20 | 305 | 305 | 303 | 303 | 500 |
2014/02/19 | 305 | 305 | 305 | 305 | 200 |
2014/02/18 | 305 | 309 | 305 | 305 | 300 |
2014/02/17 | 305 | 305 | 305 | 305 | 100 |
2014/02/14 | 309 | 309 | 303 | 305 | 500 |
2014/02/13 | 309 | 311 | 308 | 308 | 1,400 |
2014/02/12 | 315 | 315 | 310 | 311 | 4,200 |
2014/02/10 | 310 | 316 | 307 | 316 | 3,400 |
2014/02/07 | 310 | 310 | 309 | 309 | 1,200 |
2014/02/06 | 319 | 319 | 318 | 318 | 500 |
2014/02/05 | 306 | 320 | 306 | 319 | 3,500 |
2014/02/04 | 295 | 308 | 292 | 308 | 1,400 |
2014/02/03 | 315 | 317 | 300 | 300 | 3,200 |
2014/01/31 | 305 | 308 | 305 | 308 | 1,000 |
2014/01/30 | 319 | 319 | 319 | 319 | 200 |
2014/01/29 | 320 | 320 | 319 | 320 | 5,400 |
2014/01/28 | 312 | 320 | 310 | 320 | 2,300 |
2014/01/24 | 330 | 330 | 330 | 330 | 1,000 |
2014/01/23 | 332 | 332 | 332 | 332 | 200 |
2014/01/21 | 314 | 330 | 314 | 330 | 1,400 |
2014/01/16 | 320 | 339 | 320 | 336 | 14,800 |
2014/01/15 | 320 | 328 | 319 | 319 | 1,300 |
2014/01/14 | 326 | 334 | 320 | 320 | 3,300 |
2014/01/10 | 315 | 315 | 315 | 315 | 900 |
2014/01/09 | 308 | 315 | 308 | 315 | 2,000 |
2014/01/08 | 305 | 324 | 305 | 316 | 13,500 |
2014/01/07 | 305 | 305 | 305 | 305 | 500 |
2014/01/06 | 303 | 303 | 303 | 303 | 200 |