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 |
---|---|---|---|---|---|
2015/12/30 | 311 | 315 | 311 | 311 | 800 |
2015/12/29 | 306 | 310 | 306 | 310 | 4,400 |
2015/12/28 | 303 | 309 | 300 | 300 | 2,900 |
2015/12/25 | 292 | 303 | 292 | 303 | 33,000 |
2015/12/24 | 305 | 308 | 303 | 303 | 3,200 |
2015/12/22 | 308 | 315 | 307 | 309 | 6,400 |
2015/12/21 | 309 | 312 | 307 | 312 | 1,600 |
2015/12/18 | 321 | 321 | 297 | 306 | 3,400 |
2015/12/16 | 328 | 328 | 323 | 323 | 3,700 |
2015/12/15 | 328 | 328 | 328 | 328 | 600 |
2015/12/14 | 336 | 336 | 328 | 328 | 900 |
2015/12/11 | 328 | 328 | 328 | 328 | 300 |
2015/12/10 | 328 | 328 | 328 | 328 | 700 |
2015/12/08 | 327 | 328 | 327 | 328 | 1,100 |
2015/12/07 | 326 | 326 | 326 | 326 | 11,200 |
2015/12/01 | 327 | 327 | 326 | 326 | 200 |
2015/11/27 | 328 | 328 | 328 | 328 | 100 |
2015/11/26 | 325 | 325 | 324 | 324 | 1,500 |
2015/11/25 | 324 | 324 | 321 | 321 | 600 |
2015/11/24 | 321 | 325 | 321 | 325 | 1,400 |
2015/11/20 | 321 | 321 | 321 | 321 | 100 |
2015/11/19 | 322 | 322 | 320 | 320 | 500 |
2015/11/18 | 321 | 322 | 321 | 322 | 900 |
2015/11/17 | 314 | 321 | 314 | 321 | 2,800 |
2015/11/16 | 313 | 318 | 311 | 312 | 5,500 |
2015/11/13 | 314 | 322 | 314 | 321 | 2,900 |
2015/11/12 | 323 | 323 | 320 | 322 | 7,200 |
2015/11/11 | 323 | 323 | 323 | 323 | 3,100 |
2015/11/10 | 322 | 324 | 322 | 323 | 3,300 |
2015/11/09 | 321 | 321 | 321 | 321 | 2,100 |
2015/11/06 | 316 | 319 | 310 | 316 | 4,700 |
2015/11/05 | 321 | 321 | 316 | 319 | 1,900 |
2015/11/04 | 322 | 333 | 321 | 321 | 4,900 |
2015/11/02 | 326 | 329 | 321 | 321 | 2,100 |
2015/10/30 | 329 | 329 | 318 | 325 | 7,900 |
2015/10/29 | 325 | 327 | 319 | 322 | 4,800 |
2015/10/28 | 327 | 328 | 319 | 322 | 22,300 |
2015/10/27 | 335 | 335 | 324 | 325 | 10,100 |
2015/10/26 | 363 | 363 | 332 | 332 | 45,500 |
2015/10/23 | 331 | 405 | 326 | 332 | 234,800 |
2015/10/22 | 328 | 331 | 328 | 331 | 3,100 |
2015/10/21 | 321 | 326 | 305 | 319 | 3,700 |
2015/10/15 | 325 | 325 | 325 | 325 | 1,000 |
2015/10/14 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/13 | 321 | 332 | 321 | 332 | 1,300 |
2015/10/09 | 316 | 321 | 316 | 321 | 9,100 |
2015/10/08 | 315 | 316 | 315 | 316 | 2,600 |
2015/10/07 | 311 | 315 | 311 | 315 | 3,500 |
2015/10/06 | 315 | 316 | 308 | 309 | 4,500 |
2015/10/05 | 310 | 316 | 310 | 311 | 1,300 |
2015/10/01 | 310 | 312 | 309 | 310 | 700 |
2015/09/30 | 309 | 315 | 309 | 315 | 1,200 |
2015/09/28 | 315 | 315 | 315 | 315 | 1,100 |
2015/09/25 | 307 | 309 | 307 | 309 | 400 |
2015/09/24 | 314 | 314 | 314 | 314 | 100 |
2015/09/18 | 307 | 310 | 307 | 310 | 400 |
2015/09/17 | 314 | 315 | 309 | 309 | 2,400 |
2015/09/16 | 315 | 315 | 306 | 306 | 3,700 |
2015/09/15 | 308 | 315 | 308 | 315 | 2,100 |
2015/09/14 | 311 | 319 | 310 | 310 | 2,000 |
2015/09/11 | 313 | 318 | 313 | 318 | 1,400 |
2015/09/10 | 315 | 318 | 310 | 318 | 2,100 |
2015/09/09 | 304 | 315 | 304 | 315 | 7,300 |
2015/09/07 | 295 | 310 | 295 | 310 | 2,900 |
2015/09/04 | 310 | 310 | 303 | 303 | 2,500 |
2015/09/03 | 315 | 316 | 310 | 310 | 2,700 |
2015/09/02 | 315 | 320 | 315 | 316 | 2,600 |
2015/09/01 | 313 | 316 | 310 | 315 | 3,600 |
2015/08/31 | 329 | 329 | 317 | 321 | 6,600 |
2015/08/28 | 314 | 335 | 314 | 335 | 2,200 |
2015/08/27 | 320 | 323 | 311 | 316 | 6,600 |
2015/08/26 | 306 | 320 | 306 | 320 | 2,700 |
2015/08/25 | 301 | 323 | 295 | 310 | 6,400 |
2015/08/24 | 322 | 329 | 313 | 316 | 27,100 |
2015/08/21 | 325 | 339 | 324 | 339 | 3,300 |
2015/08/20 | 335 | 337 | 333 | 333 | 2,500 |
2015/08/19 | 338 | 338 | 338 | 338 | 300 |
2015/08/17 | 339 | 342 | 339 | 339 | 9,500 |
2015/08/14 | 340 | 340 | 337 | 339 | 900 |
2015/08/13 | 334 | 342 | 334 | 342 | 6,000 |
2015/08/12 | 339 | 341 | 336 | 339 | 3,900 |
2015/08/11 | 337 | 350 | 336 | 347 | 8,000 |
2015/08/10 | 342 | 342 | 339 | 339 | 7,800 |
2015/08/07 | 345 | 347 | 342 | 343 | 3,400 |
2015/08/06 | 349 | 349 | 347 | 347 | 3,100 |
2015/08/05 | 347 | 351 | 341 | 350 | 8,900 |
2015/08/04 | 359 | 362 | 357 | 362 | 3,400 |
2015/08/03 | 358 | 359 | 357 | 359 | 1,100 |
2015/07/31 | 356 | 365 | 356 | 365 | 6,600 |
2015/07/30 | 360 | 360 | 360 | 360 | 4,700 |
2015/07/29 | 360 | 362 | 360 | 362 | 1,100 |
2015/07/28 | 354 | 361 | 352 | 361 | 3,200 |
2015/07/27 | 365 | 365 | 353 | 362 | 7,500 |
2015/07/24 | 362 | 365 | 360 | 365 | 3,600 |
2015/07/23 | 364 | 364 | 362 | 364 | 5,000 |
2015/07/22 | 363 | 366 | 363 | 366 | 500 |
2015/07/21 | 362 | 367 | 361 | 367 | 7,700 |
2015/07/17 | 368 | 368 | 367 | 368 | 9,300 |
2015/07/16 | 359 | 367 | 357 | 366 | 6,800 |
2015/07/15 | 360 | 370 | 360 | 366 | 14,100 |
2015/07/14 | 369 | 372 | 363 | 367 | 7,300 |
2015/07/13 | 357 | 363 | 356 | 363 | 2,000 |
2015/07/10 | 354 | 356 | 354 | 356 | 800 |
2015/07/09 | 347 | 354 | 340 | 354 | 5,300 |
2015/07/08 | 361 | 365 | 357 | 360 | 4,100 |
2015/07/07 | 359 | 360 | 359 | 360 | 1,600 |
2015/07/06 | 362 | 362 | 350 | 360 | 8,200 |
2015/07/03 | 373 | 373 | 364 | 365 | 2,200 |
2015/07/02 | 362 | 373 | 362 | 373 | 1,300 |
2015/07/01 | 363 | 370 | 363 | 370 | 4,000 |
2015/06/30 | 353 | 374 | 353 | 360 | 5,300 |
2015/06/29 | 357 | 372 | 343 | 355 | 21,300 |
2015/06/26 | 374 | 374 | 367 | 367 | 3,400 |
2015/06/25 | 371 | 371 | 370 | 370 | 2,400 |
2015/06/24 | 371 | 371 | 364 | 369 | 1,700 |
2015/06/23 | 372 | 372 | 371 | 371 | 300 |
2015/06/22 | 363 | 372 | 363 | 372 | 4,900 |
2015/06/19 | 362 | 369 | 362 | 369 | 2,400 |
2015/06/18 | 365 | 365 | 361 | 361 | 500 |
2015/06/17 | 365 | 365 | 365 | 365 | 5,000 |
2015/06/16 | 362 | 369 | 360 | 362 | 15,000 |
2015/06/15 | 369 | 369 | 361 | 365 | 10,200 |
2015/06/12 | 374 | 374 | 363 | 369 | 6,700 |
2015/06/11 | 369 | 375 | 369 | 375 | 2,100 |
2015/06/10 | 367 | 370 | 364 | 369 | 3,300 |
2015/06/09 | 368 | 373 | 367 | 367 | 9,200 |
2015/06/08 | 379 | 379 | 373 | 375 | 2,600 |
2015/06/05 | 377 | 377 | 370 | 373 | 4,800 |
2015/06/04 | 374 | 380 | 372 | 380 | 4,100 |
2015/06/03 | 375 | 375 | 370 | 373 | 9,700 |
2015/06/02 | 373 | 380 | 373 | 374 | 6,700 |
2015/06/01 | 369 | 378 | 368 | 373 | 9,100 |
2015/05/29 | 370 | 375 | 370 | 370 | 14,000 |
2015/05/28 | 379 | 379 | 366 | 368 | 8,000 |
2015/05/27 | 362 | 383 | 362 | 380 | 26,800 |
2015/05/26 | 370 | 375 | 366 | 370 | 9,100 |
2015/05/25 | 376 | 381 | 356 | 373 | 70,900 |
2015/05/22 | 382 | 383 | 377 | 383 | 3,900 |
2015/05/21 | 388 | 390 | 378 | 383 | 13,400 |
2015/05/20 | 391 | 396 | 381 | 396 | 25,500 |
2015/05/19 | 389 | 409 | 372 | 399 | 78,600 |
2015/05/18 | 401 | 402 | 382 | 384 | 86,000 |
2015/05/15 | 370 | 450 | 370 | 424 | 430,700 |
2015/05/14 | 370 | 395 | 369 | 370 | 50,600 |
2015/05/13 | 341 | 372 | 341 | 372 | 7,000 |
2015/05/12 | 348 | 348 | 330 | 345 | 19,800 |
2015/05/11 | 354 | 358 | 343 | 343 | 19,400 |
2015/05/08 | 357 | 357 | 348 | 350 | 3,100 |
2015/05/07 | 350 | 351 | 346 | 349 | 18,000 |
2015/05/01 | 343 | 347 | 343 | 343 | 6,500 |
2015/04/30 | 346 | 350 | 343 | 344 | 4,200 |
2015/04/28 | 351 | 352 | 350 | 350 | 2,300 |
2015/04/27 | 351 | 353 | 351 | 351 | 1,400 |
2015/04/24 | 351 | 353 | 351 | 353 | 2,400 |
2015/04/23 | 347 | 352 | 347 | 351 | 12,300 |
2015/04/22 | 354 | 354 | 345 | 345 | 4,100 |
2015/04/21 | 351 | 351 | 346 | 346 | 700 |
2015/04/20 | 346 | 349 | 346 | 349 | 3,100 |
2015/04/17 | 354 | 354 | 351 | 351 | 2,600 |
2015/04/16 | 352 | 353 | 351 | 351 | 800 |
2015/04/15 | 357 | 357 | 352 | 352 | 4,800 |
2015/04/14 | 351 | 356 | 351 | 353 | 9,800 |
2015/04/13 | 349 | 349 | 349 | 349 | 500 |
2015/04/10 | 351 | 351 | 349 | 349 | 3,800 |
2015/04/09 | 347 | 349 | 346 | 349 | 1,600 |
2015/04/08 | 350 | 354 | 349 | 349 | 1,600 |
2015/04/07 | 350 | 350 | 350 | 350 | 1,000 |
2015/04/06 | 346 | 347 | 346 | 347 | 300 |
2015/04/03 | 349 | 350 | 349 | 350 | 7,700 |
2015/04/01 | 344 | 350 | 343 | 349 | 2,800 |
2015/03/31 | 350 | 350 | 346 | 347 | 3,500 |
2015/03/30 | 346 | 351 | 345 | 351 | 900 |
2015/03/27 | 346 | 347 | 346 | 347 | 1,200 |
2015/03/26 | 355 | 355 | 349 | 349 | 900 |
2015/03/25 | 358 | 360 | 352 | 355 | 6,600 |
2015/03/24 | 360 | 360 | 352 | 358 | 8,100 |
2015/03/23 | 353 | 353 | 345 | 350 | 2,800 |
2015/03/20 | 350 | 352 | 343 | 352 | 5,300 |
2015/03/19 | 350 | 350 | 346 | 347 | 8,600 |
2015/03/18 | 345 | 358 | 345 | 350 | 6,800 |
2015/03/17 | 354 | 356 | 346 | 352 | 5,400 |
2015/03/16 | 349 | 356 | 331 | 354 | 16,300 |
2015/03/13 | 347 | 350 | 341 | 350 | 10,500 |
2015/03/12 | 355 | 355 | 344 | 344 | 2,500 |
2015/03/11 | 342 | 351 | 341 | 347 | 6,000 |
2015/03/10 | 356 | 356 | 347 | 350 | 7,600 |
2015/03/09 | 360 | 360 | 344 | 355 | 4,900 |
2015/03/06 | 357 | 360 | 357 | 360 | 1,100 |
2015/03/05 | 365 | 365 | 348 | 362 | 8,500 |
2015/03/04 | 365 | 369 | 343 | 363 | 15,400 |
2015/03/03 | 384 | 403 | 363 | 365 | 69,600 |
2015/03/02 | 347 | 420 | 346 | 388 | 309,400 |
2015/02/27 | 343 | 347 | 340 | 340 | 6,100 |
2015/02/26 | 341 | 348 | 341 | 348 | 800 |
2015/02/25 | 337 | 345 | 337 | 341 | 3,800 |
2015/02/24 | 340 | 343 | 330 | 334 | 12,800 |
2015/02/23 | 336 | 340 | 336 | 340 | 4,400 |
2015/02/20 | 333 | 340 | 333 | 340 | 2,000 |
2015/02/19 | 344 | 344 | 332 | 337 | 6,800 |
2015/02/18 | 337 | 343 | 337 | 343 | 3,700 |
2015/02/17 | 335 | 336 | 335 | 335 | 6,300 |
2015/02/16 | 330 | 333 | 330 | 333 | 1,600 |
2015/02/13 | 340 | 340 | 320 | 328 | 17,800 |
2015/02/12 | 340 | 340 | 333 | 340 | 8,900 |
2015/02/10 | 346 | 349 | 340 | 340 | 6,100 |
2015/02/09 | 343 | 356 | 343 | 346 | 6,800 |
2015/02/06 | 362 | 366 | 356 | 365 | 3,400 |
2015/02/05 | 357 | 358 | 357 | 358 | 300 |
2015/02/04 | 352 | 352 | 340 | 352 | 4,400 |
2015/02/03 | 358 | 358 | 325 | 352 | 8,000 |
2015/02/02 | 357 | 358 | 357 | 358 | 7,100 |
2015/01/30 | 358 | 358 | 357 | 357 | 1,300 |
2015/01/29 | 340 | 357 | 340 | 357 | 2,400 |
2015/01/28 | 340 | 340 | 332 | 340 | 7,500 |
2015/01/27 | 334 | 338 | 331 | 337 | 500 |
2015/01/26 | 334 | 334 | 334 | 334 | 3,700 |
2015/01/23 | 334 | 341 | 334 | 334 | 10,100 |
2015/01/22 | 321 | 333 | 321 | 332 | 4,800 |
2015/01/21 | 322 | 324 | 321 | 324 | 2,900 |
2015/01/20 | 328 | 328 | 318 | 323 | 9,500 |
2015/01/19 | 330 | 330 | 322 | 322 | 2,300 |
2015/01/16 | 328 | 334 | 322 | 334 | 3,300 |
2015/01/15 | 328 | 329 | 328 | 329 | 1,500 |
2015/01/14 | 332 | 332 | 328 | 331 | 3,400 |
2015/01/13 | 330 | 330 | 330 | 330 | 300 |
2015/01/09 | 335 | 335 | 334 | 335 | 6,200 |
2015/01/08 | 334 | 334 | 334 | 334 | 600 |
2015/01/07 | 322 | 334 | 322 | 334 | 3,400 |
2015/01/06 | 325 | 330 | 325 | 330 | 3,100 |
2015/01/05 | 331 | 333 | 330 | 332 | 4,400 |