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 |
---|---|---|---|---|---|
2016/12/30 | 341 | 350 | 341 | 341 | 2,400 |
2016/12/29 | 341 | 341 | 341 | 341 | 100 |
2016/12/28 | 337 | 337 | 337 | 337 | 100 |
2016/12/27 | 338 | 338 | 337 | 337 | 600 |
2016/12/26 | 338 | 338 | 334 | 338 | 1,600 |
2016/12/22 | 338 | 338 | 332 | 338 | 7,700 |
2016/12/21 | 338 | 338 | 338 | 338 | 6,200 |
2016/12/20 | 340 | 348 | 337 | 340 | 700 |
2016/12/19 | 345 | 346 | 340 | 340 | 4,300 |
2016/12/16 | 349 | 349 | 345 | 345 | 400 |
2016/12/15 | 349 | 349 | 345 | 345 | 2,500 |
2016/12/14 | 349 | 349 | 349 | 349 | 100 |
2016/12/13 | 345 | 345 | 345 | 345 | 200 |
2016/12/12 | 349 | 350 | 345 | 345 | 10,000 |
2016/12/09 | 339 | 349 | 339 | 349 | 1,700 |
2016/12/08 | 334 | 347 | 334 | 338 | 4,700 |
2016/12/07 | 337 | 337 | 337 | 337 | 13,000 |
2016/12/06 | 335 | 337 | 330 | 335 | 12,200 |
2016/12/05 | 335 | 336 | 322 | 335 | 10,300 |
2016/12/02 | 335 | 337 | 335 | 335 | 1,500 |
2016/12/01 | 342 | 342 | 337 | 337 | 1,100 |
2016/11/29 | 337 | 337 | 337 | 337 | 200 |
2016/11/28 | 326 | 336 | 326 | 336 | 2,100 |
2016/11/25 | 337 | 337 | 336 | 337 | 2,100 |
2016/11/24 | 337 | 339 | 337 | 337 | 13,400 |
2016/11/22 | 337 | 338 | 334 | 337 | 7,000 |
2016/11/21 | 332 | 337 | 332 | 337 | 2,400 |
2016/11/18 | 341 | 341 | 340 | 340 | 9,200 |
2016/11/16 | 343 | 343 | 343 | 343 | 300 |
2016/11/15 | 345 | 345 | 345 | 345 | 200 |
2016/11/14 | 335 | 345 | 335 | 345 | 900 |
2016/11/11 | 339 | 339 | 335 | 335 | 1,100 |
2016/11/10 | 341 | 345 | 339 | 339 | 1,600 |
2016/11/09 | 342 | 344 | 334 | 339 | 4,900 |
2016/11/08 | 342 | 347 | 342 | 342 | 1,700 |
2016/11/07 | 335 | 344 | 334 | 342 | 11,200 |
2016/11/04 | 320 | 336 | 318 | 336 | 4,500 |
2016/11/02 | 308 | 324 | 308 | 320 | 22,800 |
2016/10/31 | 313 | 313 | 301 | 309 | 14,400 |
2016/10/28 | 309 | 312 | 309 | 312 | 300 |
2016/10/27 | 313 | 313 | 313 | 313 | 100 |
2016/10/26 | 313 | 313 | 313 | 313 | 100 |
2016/10/24 | 311 | 316 | 311 | 316 | 2,100 |
2016/10/21 | 311 | 311 | 311 | 311 | 200 |
2016/10/20 | 311 | 311 | 311 | 311 | 1,500 |
2016/10/19 | 311 | 311 | 308 | 311 | 1,100 |
2016/10/18 | 311 | 311 | 305 | 311 | 2,200 |
2016/10/17 | 311 | 311 | 311 | 311 | 1,300 |
2016/10/14 | 302 | 311 | 302 | 311 | 5,200 |
2016/10/12 | 311 | 311 | 311 | 311 | 1,600 |
2016/10/11 | 311 | 311 | 305 | 311 | 17,900 |
2016/10/07 | 307 | 311 | 307 | 311 | 1,600 |
2016/10/05 | 305 | 310 | 304 | 307 | 11,900 |
2016/10/04 | 311 | 311 | 311 | 311 | 200 |
2016/09/30 | 315 | 315 | 315 | 315 | 100 |
2016/09/29 | 311 | 311 | 311 | 311 | 1,700 |
2016/09/28 | 311 | 311 | 311 | 311 | 1,000 |
2016/09/27 | 311 | 311 | 311 | 311 | 3,000 |
2016/09/23 | 311 | 311 | 311 | 311 | 1,000 |
2016/09/21 | 305 | 311 | 305 | 311 | 400 |
2016/09/20 | 305 | 305 | 305 | 305 | 200 |
2016/09/16 | 307 | 307 | 305 | 305 | 1,500 |
2016/09/15 | 315 | 315 | 311 | 311 | 1,300 |
2016/09/14 | 310 | 315 | 306 | 315 | 1,500 |
2016/09/13 | 310 | 310 | 310 | 310 | 1,000 |
2016/09/12 | 310 | 310 | 310 | 310 | 1,100 |
2016/09/09 | 312 | 315 | 312 | 315 | 3,700 |
2016/09/08 | 320 | 320 | 309 | 312 | 6,000 |
2016/09/06 | 318 | 318 | 318 | 318 | 1,100 |
2016/09/02 | 319 | 319 | 319 | 319 | 1,600 |
2016/09/01 | 319 | 319 | 319 | 319 | 200 |
2016/08/29 | 319 | 319 | 319 | 319 | 500 |
2016/08/23 | 318 | 318 | 318 | 318 | 2,000 |
2016/08/17 | 310 | 318 | 310 | 318 | 200 |
2016/08/16 | 317 | 317 | 317 | 317 | 3,000 |
2016/08/15 | 316 | 317 | 316 | 317 | 2,100 |
2016/08/12 | 308 | 316 | 308 | 316 | 1,500 |
2016/08/09 | 316 | 316 | 308 | 308 | 600 |
2016/08/08 | 316 | 316 | 316 | 316 | 2,000 |
2016/08/04 | 317 | 317 | 317 | 317 | 400 |
2016/08/03 | 306 | 314 | 306 | 314 | 1,100 |
2016/07/29 | 306 | 306 | 306 | 306 | 3,500 |
2016/07/28 | 306 | 306 | 306 | 306 | 1,000 |
2016/07/26 | 306 | 306 | 306 | 306 | 4,500 |
2016/07/25 | 320 | 320 | 305 | 306 | 2,900 |
2016/07/22 | 319 | 319 | 319 | 319 | 100 |
2016/07/21 | 307 | 316 | 307 | 316 | 3,100 |
2016/07/20 | 310 | 310 | 310 | 310 | 100 |
2016/07/19 | 319 | 319 | 319 | 319 | 1,300 |
2016/07/15 | 310 | 319 | 310 | 319 | 3,500 |
2016/07/14 | 307 | 310 | 307 | 310 | 300 |
2016/07/13 | 304 | 304 | 304 | 304 | 7,000 |
2016/07/12 | 303 | 303 | 303 | 303 | 2,000 |
2016/07/11 | 295 | 304 | 295 | 303 | 1,300 |
2016/07/08 | 303 | 303 | 295 | 296 | 6,300 |
2016/07/06 | 303 | 303 | 303 | 303 | 100 |
2016/07/05 | 307 | 307 | 307 | 307 | 1,800 |
2016/06/30 | 298 | 298 | 298 | 298 | 1,100 |
2016/06/29 | 305 | 305 | 293 | 297 | 600 |
2016/06/28 | 296 | 299 | 296 | 299 | 200 |
2016/06/27 | 295 | 295 | 295 | 295 | 100 |
2016/06/24 | 310 | 310 | 290 | 295 | 4,800 |
2016/06/23 | 305 | 305 | 305 | 305 | 100 |
2016/06/22 | 296 | 305 | 296 | 300 | 8,100 |
2016/06/21 | 303 | 304 | 303 | 304 | 5,600 |
2016/06/20 | 303 | 303 | 303 | 303 | 200 |
2016/06/17 | 303 | 303 | 303 | 303 | 1,000 |
2016/06/16 | 297 | 305 | 291 | 305 | 400 |
2016/06/15 | 301 | 301 | 301 | 301 | 1,800 |
2016/06/14 | 296 | 303 | 287 | 303 | 8,000 |
2016/06/13 | 296 | 303 | 296 | 296 | 5,500 |
2016/06/10 | 304 | 304 | 304 | 304 | 1,000 |
2016/06/07 | 313 | 313 | 290 | 304 | 24,700 |
2016/06/06 | 313 | 313 | 313 | 313 | 400 |
2016/06/03 | 313 | 313 | 313 | 313 | 10,000 |
2016/06/02 | 314 | 314 | 314 | 314 | 500 |
2016/06/01 | 310 | 310 | 306 | 306 | 500 |
2016/05/31 | 310 | 310 | 310 | 310 | 1,000 |
2016/05/27 | 304 | 304 | 304 | 304 | 100 |
2016/05/26 | 305 | 305 | 300 | 302 | 2,700 |
2016/05/24 | 305 | 305 | 305 | 305 | 100 |
2016/05/23 | 310 | 310 | 310 | 310 | 100 |
2016/05/18 | 303 | 303 | 303 | 303 | 100 |
2016/05/17 | 303 | 304 | 301 | 303 | 700 |
2016/05/16 | 302 | 310 | 302 | 310 | 1,000 |
2016/05/13 | 305 | 305 | 302 | 302 | 700 |
2016/05/12 | 304 | 311 | 304 | 311 | 300 |
2016/05/11 | 315 | 315 | 306 | 306 | 1,200 |
2016/05/10 | 310 | 310 | 310 | 310 | 1,000 |
2016/05/09 | 301 | 301 | 301 | 301 | 800 |
2016/05/06 | 305 | 305 | 305 | 305 | 500 |
2016/05/02 | 307 | 307 | 307 | 307 | 13,100 |
2016/04/28 | 311 | 311 | 309 | 309 | 300 |
2016/04/27 | 316 | 316 | 311 | 311 | 200 |
2016/04/25 | 325 | 325 | 318 | 324 | 12,900 |
2016/04/22 | 319 | 319 | 319 | 319 | 200 |
2016/04/21 | 310 | 311 | 310 | 311 | 400 |
2016/04/20 | 314 | 325 | 313 | 313 | 4,900 |
2016/04/18 | 302 | 310 | 302 | 310 | 1,100 |
2016/04/15 | 311 | 311 | 311 | 311 | 100 |
2016/04/14 | 311 | 311 | 303 | 311 | 3,600 |
2016/04/13 | 307 | 311 | 307 | 311 | 600 |
2016/04/12 | 296 | 307 | 296 | 307 | 2,700 |
2016/04/08 | 304 | 304 | 299 | 304 | 4,000 |
2016/04/07 | 298 | 304 | 298 | 304 | 4,800 |
2016/04/06 | 305 | 305 | 297 | 305 | 3,200 |
2016/04/05 | 299 | 306 | 296 | 306 | 5,200 |
2016/04/04 | 304 | 357 | 302 | 302 | 20,800 |
2016/04/01 | 305 | 308 | 301 | 301 | 3,800 |
2016/03/31 | 312 | 312 | 312 | 312 | 200 |
2016/03/30 | 312 | 313 | 310 | 312 | 1,900 |
2016/03/29 | 307 | 311 | 302 | 309 | 10,400 |
2016/03/28 | 307 | 387 | 307 | 311 | 64,400 |
2016/03/25 | 312 | 315 | 303 | 307 | 1,800 |
2016/03/23 | 311 | 312 | 311 | 312 | 1,100 |
2016/03/22 | 315 | 315 | 311 | 311 | 300 |
2016/03/18 | 314 | 314 | 313 | 313 | 1,100 |
2016/03/17 | 306 | 311 | 306 | 311 | 500 |
2016/03/16 | 310 | 314 | 310 | 314 | 4,200 |
2016/03/15 | 306 | 306 | 306 | 306 | 100 |
2016/03/14 | 317 | 317 | 310 | 311 | 3,400 |
2016/03/11 | 314 | 314 | 306 | 308 | 6,800 |
2016/03/10 | 317 | 319 | 317 | 317 | 1,400 |
2016/03/09 | 317 | 317 | 317 | 317 | 100 |
2016/03/08 | 309 | 310 | 305 | 309 | 2,500 |
2016/03/07 | 315 | 315 | 315 | 315 | 1,100 |
2016/03/04 | 316 | 316 | 316 | 316 | 400 |
2016/03/03 | 303 | 309 | 303 | 309 | 300 |
2016/03/02 | 303 | 313 | 303 | 303 | 2,600 |
2016/02/29 | 307 | 310 | 307 | 309 | 800 |
2016/02/26 | 306 | 307 | 306 | 307 | 1,500 |
2016/02/25 | 306 | 306 | 306 | 306 | 100 |
2016/02/24 | 301 | 304 | 301 | 304 | 700 |
2016/02/23 | 297 | 303 | 297 | 301 | 1,200 |
2016/02/22 | 301 | 301 | 301 | 301 | 1,500 |
2016/02/19 | 298 | 300 | 298 | 300 | 1,100 |
2016/02/18 | 299 | 299 | 299 | 299 | 500 |
2016/02/16 | 293 | 295 | 293 | 295 | 3,300 |
2016/02/15 | 285 | 293 | 285 | 293 | 2,800 |
2016/02/12 | 294 | 297 | 278 | 293 | 16,600 |
2016/02/10 | 306 | 306 | 296 | 306 | 2,300 |
2016/02/09 | 302 | 306 | 296 | 306 | 1,000 |
2016/02/05 | 302 | 311 | 302 | 311 | 300 |
2016/02/04 | 311 | 311 | 311 | 311 | 100 |
2016/02/03 | 310 | 310 | 306 | 306 | 300 |
2016/02/02 | 311 | 311 | 307 | 307 | 4,800 |
2016/02/01 | 305 | 305 | 305 | 305 | 400 |
2016/01/29 | 300 | 302 | 300 | 300 | 1,900 |
2016/01/28 | 300 | 300 | 295 | 300 | 2,500 |
2016/01/27 | 296 | 308 | 292 | 300 | 3,200 |
2016/01/25 | 298 | 304 | 298 | 304 | 3,400 |
2016/01/22 | 296 | 298 | 291 | 298 | 1,400 |
2016/01/21 | 292 | 294 | 289 | 291 | 8,100 |
2016/01/20 | 288 | 296 | 288 | 292 | 1,800 |
2016/01/19 | 293 | 295 | 290 | 292 | 4,300 |
2016/01/18 | 295 | 296 | 292 | 292 | 2,500 |
2016/01/15 | 296 | 300 | 296 | 298 | 400 |
2016/01/14 | 306 | 306 | 298 | 298 | 300 |
2016/01/13 | 304 | 304 | 299 | 299 | 2,400 |
2016/01/12 | 296 | 302 | 296 | 297 | 900 |
2016/01/08 | 299 | 305 | 299 | 300 | 2,700 |
2016/01/07 | 305 | 305 | 299 | 300 | 22,100 |
2016/01/06 | 305 | 305 | 305 | 305 | 100 |
2016/01/05 | 306 | 308 | 306 | 308 | 1,400 |
2016/01/04 | 316 | 316 | 306 | 306 | 1,200 |