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 |
---|---|---|---|---|---|
2017/12/29 | 683 | 687 | 677 | 680 | 11,900 |
2017/12/28 | 689 | 690 | 682 | 688 | 8,200 |
2017/12/27 | 669 | 693 | 669 | 688 | 14,000 |
2017/12/26 | 674 | 682 | 671 | 672 | 22,900 |
2017/12/25 | 690 | 690 | 674 | 676 | 52,500 |
2017/12/22 | 707 | 711 | 691 | 693 | 27,800 |
2017/12/21 | 708 | 714 | 700 | 710 | 25,500 |
2017/12/20 | 700 | 714 | 697 | 708 | 13,200 |
2017/12/19 | 724 | 724 | 665 | 700 | 38,500 |
2017/12/18 | 734 | 739 | 707 | 710 | 28,500 |
2017/12/15 | 714 | 731 | 701 | 731 | 61,300 |
2017/12/14 | 710 | 719 | 700 | 714 | 23,000 |
2017/12/13 | 720 | 720 | 698 | 705 | 20,200 |
2017/12/12 | 704 | 726 | 697 | 714 | 36,800 |
2017/12/11 | 733 | 739 | 696 | 696 | 52,700 |
2017/12/08 | 687 | 730 | 685 | 719 | 64,900 |
2017/12/07 | 663 | 700 | 663 | 685 | 32,200 |
2017/12/06 | 694 | 694 | 653 | 663 | 44,300 |
2017/12/05 | 704 | 704 | 671 | 674 | 27,200 |
2017/12/04 | 683 | 712 | 680 | 694 | 23,300 |
2017/12/01 | 691 | 691 | 670 | 682 | 29,700 |
2017/11/30 | 710 | 712 | 676 | 694 | 40,600 |
2017/11/29 | 695 | 740 | 688 | 708 | 59,000 |
2017/11/28 | 710 | 711 | 686 | 695 | 60,300 |
2017/11/27 | 733 | 734 | 702 | 710 | 61,900 |
2017/11/24 | 734 | 758 | 727 | 727 | 99,100 |
2017/11/22 | 732 | 749 | 720 | 727 | 95,200 |
2017/11/21 | 690 | 746 | 689 | 745 | 105,400 |
2017/11/20 | 679 | 720 | 675 | 691 | 119,800 |
2017/11/17 | 676 | 687 | 661 | 675 | 64,900 |
2017/11/16 | 676 | 690 | 669 | 683 | 63,100 |
2017/11/15 | 674 | 683 | 640 | 654 | 105,000 |
2017/11/14 | 715 | 716 | 681 | 689 | 90,900 |
2017/11/13 | 764 | 785 | 701 | 705 | 169,100 |
2017/11/10 | 759 | 819 | 724 | 780 | 182,000 |
2017/11/09 | 778 | 786 | 744 | 755 | 110,000 |
2017/11/08 | 797 | 798 | 734 | 789 | 115,400 |
2017/11/07 | 760 | 790 | 750 | 780 | 219,300 |
2017/11/06 | 833 | 835 | 732 | 736 | 330,600 |
2017/11/02 | 861 | 981 | 812 | 820 | 905,700 |
2017/11/01 | 815 | 839 | 804 | 831 | 116,900 |
2017/10/31 | 841 | 841 | 800 | 825 | 179,400 |
2017/10/30 | 859 | 925 | 832 | 845 | 280,400 |
2017/10/27 | 945 | 990 | 861 | 868 | 1,063,500 |
2017/10/26 | 850 | 990 | 806 | 990 | 1,448,400 |
2017/10/25 | 909 | 939 | 817 | 840 | 547,100 |
2017/10/24 | 996 | 1,116 | 914 | 954 | 1,950,600 |
2017/10/23 | 1,197 | 1,206 | 966 | 966 | 2,583,800 |
2017/10/20 | 822 | 1,047 | 777 | 1,047 | 3,473,600 |
2017/10/19 | 897 | 897 | 880 | 897 | 444,000 |
2017/10/18 | 747 | 747 | 747 | 747 | 60,000 |
2017/10/17 | 647 | 647 | 647 | 647 | 13,300 |
2017/10/16 | 474 | 547 | 469 | 547 | 121,600 |
2017/10/13 | 470 | 471 | 464 | 467 | 7,100 |
2017/10/12 | 469 | 472 | 469 | 470 | 1,400 |
2017/10/11 | 474 | 474 | 467 | 468 | 4,700 |
2017/10/10 | 475 | 475 | 470 | 475 | 8,200 |
2017/10/06 | 465 | 474 | 465 | 473 | 6,900 |
2017/10/05 | 479 | 480 | 464 | 464 | 21,100 |
2017/10/04 | 487 | 487 | 478 | 478 | 30,900 |
2017/10/03 | 472 | 480 | 472 | 479 | 16,300 |
2017/10/02 | 467 | 474 | 467 | 472 | 10,200 |
2017/09/29 | 462 | 466 | 460 | 465 | 3,600 |
2017/09/28 | 469 | 469 | 462 | 463 | 7,400 |
2017/09/27 | 467 | 472 | 463 | 469 | 3,600 |
2017/09/26 | 466 | 468 | 462 | 464 | 12,300 |
2017/09/25 | 469 | 477 | 468 | 468 | 16,200 |
2017/09/22 | 477 | 481 | 465 | 468 | 29,700 |
2017/09/21 | 480 | 488 | 465 | 479 | 100,700 |
2017/09/20 | 449 | 449 | 444 | 448 | 15,600 |
2017/09/19 | 434 | 453 | 433 | 446 | 26,200 |
2017/09/15 | 434 | 434 | 425 | 432 | 14,100 |
2017/09/14 | 434 | 434 | 429 | 430 | 15,500 |
2017/09/13 | 429 | 444 | 429 | 433 | 20,700 |
2017/09/12 | 429 | 432 | 424 | 432 | 16,100 |
2017/09/11 | 420 | 423 | 418 | 419 | 4,900 |
2017/09/08 | 415 | 433 | 407 | 412 | 36,100 |
2017/09/07 | 432 | 432 | 411 | 411 | 22,300 |
2017/09/06 | 419 | 432 | 419 | 432 | 16,700 |
2017/09/05 | 467 | 467 | 414 | 427 | 73,100 |
2017/09/04 | 467 | 472 | 458 | 460 | 43,800 |
2017/09/01 | 458 | 470 | 458 | 459 | 17,500 |
2017/08/31 | 460 | 465 | 450 | 460 | 44,900 |
2017/08/30 | 470 | 487 | 457 | 466 | 64,400 |
2017/08/29 | 435 | 466 | 429 | 464 | 67,000 |
2017/08/28 | 428 | 436 | 428 | 431 | 15,200 |
2017/08/25 | 436 | 436 | 420 | 431 | 29,500 |
2017/08/24 | 420 | 434 | 418 | 431 | 8,500 |
2017/08/23 | 430 | 432 | 417 | 419 | 21,800 |
2017/08/22 | 423 | 435 | 422 | 428 | 6,100 |
2017/08/21 | 433 | 435 | 420 | 425 | 19,200 |
2017/08/18 | 442 | 442 | 428 | 432 | 21,700 |
2017/08/17 | 443 | 446 | 437 | 446 | 5,500 |
2017/08/16 | 438 | 445 | 433 | 439 | 15,900 |
2017/08/15 | 428 | 436 | 424 | 431 | 27,300 |
2017/08/14 | 432 | 432 | 419 | 422 | 18,100 |
2017/08/10 | 453 | 458 | 440 | 445 | 25,400 |
2017/08/09 | 451 | 459 | 445 | 459 | 21,300 |
2017/08/08 | 462 | 472 | 437 | 459 | 62,800 |
2017/08/07 | 478 | 524 | 453 | 463 | 463,300 |
2017/08/04 | 420 | 488 | 420 | 488 | 677,500 |
2017/08/03 | 463 | 466 | 405 | 408 | 556,800 |
2017/08/02 | 377 | 455 | 375 | 455 | 362,300 |
2017/08/01 | 385 | 385 | 375 | 375 | 5,900 |
2017/07/31 | 383 | 385 | 381 | 385 | 4,300 |
2017/07/28 | 382 | 383 | 381 | 383 | 1,300 |
2017/07/27 | 380 | 381 | 380 | 381 | 1,600 |
2017/07/26 | 381 | 381 | 380 | 380 | 5,400 |
2017/07/25 | 378 | 382 | 376 | 381 | 8,800 |
2017/07/24 | 378 | 379 | 378 | 379 | 2,500 |
2017/07/21 | 375 | 375 | 374 | 374 | 700 |
2017/07/20 | 375 | 377 | 375 | 377 | 2,000 |
2017/07/19 | 375 | 375 | 375 | 375 | 700 |
2017/07/18 | 373 | 373 | 373 | 373 | 100 |
2017/07/14 | 375 | 375 | 372 | 375 | 4,300 |
2017/07/13 | 374 | 375 | 374 | 375 | 15,000 |
2017/07/12 | 374 | 374 | 374 | 374 | 1,200 |
2017/07/11 | 374 | 378 | 373 | 374 | 5,300 |
2017/07/10 | 371 | 374 | 371 | 374 | 2,600 |
2017/07/07 | 375 | 375 | 370 | 370 | 3,100 |
2017/07/06 | 373 | 376 | 373 | 373 | 2,900 |
2017/07/05 | 376 | 376 | 372 | 372 | 900 |
2017/07/04 | 370 | 378 | 368 | 376 | 9,100 |
2017/07/03 | 369 | 369 | 367 | 368 | 1,500 |
2017/06/30 | 366 | 367 | 363 | 367 | 2,500 |
2017/06/29 | 366 | 367 | 366 | 367 | 500 |
2017/06/28 | 365 | 365 | 364 | 364 | 4,500 |
2017/06/27 | 364 | 365 | 363 | 365 | 1,900 |
2017/06/26 | 363 | 365 | 363 | 365 | 3,300 |
2017/06/23 | 362 | 362 | 362 | 362 | 800 |
2017/06/22 | 362 | 362 | 361 | 362 | 9,200 |
2017/06/21 | 361 | 362 | 361 | 362 | 5,700 |
2017/06/20 | 362 | 363 | 361 | 361 | 2,200 |
2017/06/19 | 362 | 363 | 360 | 360 | 700 |
2017/06/16 | 360 | 360 | 360 | 360 | 1,000 |
2017/06/15 | 358 | 358 | 358 | 358 | 100 |
2017/06/14 | 358 | 362 | 358 | 360 | 600 |
2017/06/13 | 357 | 360 | 357 | 360 | 300 |
2017/06/12 | 353 | 360 | 353 | 360 | 4,600 |
2017/06/09 | 360 | 360 | 360 | 360 | 800 |
2017/06/08 | 359 | 360 | 357 | 360 | 3,200 |
2017/06/07 | 358 | 359 | 355 | 355 | 15,700 |
2017/06/06 | 358 | 362 | 358 | 358 | 800 |
2017/06/05 | 356 | 358 | 356 | 358 | 500 |
2017/06/02 | 359 | 361 | 357 | 358 | 13,200 |
2017/06/01 | 355 | 355 | 355 | 355 | 200 |
2017/05/31 | 352 | 355 | 352 | 355 | 1,100 |
2017/05/26 | 352 | 355 | 352 | 355 | 600 |
2017/05/25 | 355 | 355 | 355 | 355 | 1,300 |
2017/05/24 | 354 | 357 | 354 | 354 | 800 |
2017/05/23 | 357 | 357 | 354 | 354 | 3,100 |
2017/05/22 | 357 | 357 | 357 | 357 | 100 |
2017/05/19 | 352 | 360 | 352 | 357 | 18,300 |
2017/05/18 | 352 | 352 | 348 | 348 | 4,000 |
2017/05/17 | 355 | 356 | 353 | 353 | 9,800 |
2017/05/15 | 355 | 355 | 354 | 354 | 500 |
2017/05/12 | 356 | 357 | 351 | 355 | 10,600 |
2017/05/11 | 356 | 358 | 350 | 354 | 16,500 |
2017/05/10 | 347 | 350 | 347 | 350 | 1,100 |
2017/05/09 | 346 | 346 | 346 | 346 | 200 |
2017/05/08 | 342 | 346 | 342 | 346 | 4,400 |
2017/05/02 | 340 | 342 | 340 | 342 | 800 |
2017/05/01 | 340 | 340 | 340 | 340 | 15,000 |
2017/04/28 | 339 | 343 | 338 | 343 | 1,400 |
2017/04/27 | 343 | 343 | 343 | 343 | 400 |
2017/04/26 | 342 | 345 | 342 | 343 | 900 |
2017/04/25 | 335 | 343 | 335 | 343 | 1,600 |
2017/04/24 | 334 | 335 | 334 | 335 | 900 |
2017/04/21 | 333 | 339 | 333 | 334 | 800 |
2017/04/19 | 332 | 335 | 332 | 335 | 300 |
2017/04/18 | 335 | 335 | 335 | 335 | 300 |
2017/04/17 | 329 | 332 | 329 | 332 | 300 |
2017/04/14 | 333 | 333 | 333 | 333 | 100 |
2017/04/13 | 333 | 333 | 333 | 333 | 3,500 |
2017/04/12 | 330 | 335 | 328 | 334 | 1,100 |
2017/04/11 | 336 | 336 | 336 | 336 | 1,400 |
2017/04/10 | 332 | 336 | 332 | 336 | 200 |
2017/04/07 | 332 | 332 | 332 | 332 | 15,400 |
2017/04/06 | 337 | 337 | 328 | 332 | 3,500 |
2017/04/05 | 346 | 346 | 335 | 337 | 8,200 |
2017/04/04 | 357 | 357 | 342 | 347 | 16,800 |
2017/04/03 | 358 | 358 | 358 | 358 | 100 |
2017/03/31 | 360 | 360 | 356 | 356 | 1,300 |
2017/03/30 | 356 | 356 | 356 | 356 | 100 |
2017/03/29 | 358 | 358 | 358 | 358 | 100 |
2017/03/28 | 358 | 358 | 357 | 358 | 700 |
2017/03/27 | 358 | 358 | 356 | 358 | 4,400 |
2017/03/24 | 359 | 360 | 358 | 358 | 600 |
2017/03/23 | 359 | 361 | 358 | 361 | 2,400 |
2017/03/22 | 357 | 359 | 356 | 359 | 4,000 |
2017/03/21 | 361 | 364 | 361 | 364 | 2,600 |
2017/03/17 | 363 | 365 | 362 | 365 | 900 |
2017/03/16 | 363 | 363 | 363 | 363 | 600 |
2017/03/15 | 364 | 364 | 362 | 364 | 6,200 |
2017/03/14 | 364 | 364 | 361 | 364 | 3,300 |
2017/03/13 | 362 | 364 | 362 | 364 | 1,000 |
2017/03/10 | 367 | 367 | 366 | 366 | 2,100 |
2017/03/09 | 370 | 372 | 358 | 366 | 10,300 |
2017/03/08 | 366 | 369 | 366 | 366 | 4,400 |
2017/03/07 | 362 | 367 | 362 | 366 | 2,900 |
2017/03/06 | 359 | 362 | 359 | 362 | 1,900 |
2017/03/03 | 359 | 360 | 356 | 359 | 2,100 |
2017/03/02 | 360 | 364 | 359 | 360 | 4,900 |
2017/03/01 | 357 | 359 | 355 | 359 | 2,100 |
2017/02/28 | 359 | 359 | 359 | 359 | 1,900 |
2017/02/27 | 360 | 360 | 358 | 358 | 2,400 |
2017/02/24 | 362 | 362 | 360 | 360 | 1,700 |
2017/02/23 | 362 | 362 | 358 | 358 | 9,600 |
2017/02/22 | 362 | 362 | 361 | 361 | 900 |
2017/02/21 | 362 | 362 | 361 | 362 | 1,100 |
2017/02/20 | 360 | 360 | 360 | 360 | 600 |
2017/02/17 | 358 | 360 | 354 | 360 | 4,500 |
2017/02/16 | 362 | 363 | 357 | 362 | 3,000 |
2017/02/15 | 362 | 363 | 358 | 363 | 4,400 |
2017/02/14 | 366 | 366 | 362 | 362 | 4,200 |
2017/02/13 | 364 | 367 | 363 | 366 | 3,000 |
2017/02/10 | 362 | 363 | 358 | 363 | 3,200 |
2017/02/09 | 361 | 365 | 361 | 362 | 7,300 |
2017/02/08 | 363 | 364 | 357 | 361 | 4,800 |
2017/02/07 | 357 | 365 | 353 | 358 | 11,100 |
2017/02/06 | 365 | 365 | 356 | 358 | 16,700 |
2017/02/03 | 391 | 397 | 363 | 363 | 124,400 |
2017/02/02 | 338 | 415 | 338 | 415 | 115,800 |
2017/02/01 | 338 | 338 | 333 | 335 | 3,000 |
2017/01/31 | 341 | 341 | 335 | 335 | 1,300 |
2017/01/30 | 338 | 344 | 338 | 342 | 1,100 |
2017/01/26 | 331 | 359 | 331 | 336 | 5,600 |
2017/01/25 | 328 | 332 | 328 | 330 | 2,100 |
2017/01/24 | 326 | 326 | 325 | 325 | 900 |
2017/01/23 | 326 | 328 | 326 | 328 | 6,300 |
2017/01/20 | 324 | 327 | 324 | 326 | 1,100 |
2017/01/19 | 324 | 325 | 324 | 324 | 1,700 |
2017/01/18 | 326 | 326 | 326 | 326 | 200 |
2017/01/17 | 324 | 326 | 324 | 326 | 2,600 |
2017/01/16 | 329 | 329 | 318 | 324 | 14,100 |
2017/01/13 | 335 | 335 | 330 | 330 | 8,400 |
2017/01/12 | 343 | 343 | 325 | 329 | 10,400 |
2017/01/11 | 343 | 343 | 343 | 343 | 800 |
2017/01/10 | 350 | 353 | 343 | 343 | 12,500 |
2017/01/06 | 348 | 350 | 347 | 350 | 2,100 |
2017/01/05 | 348 | 348 | 347 | 347 | 1,000 |
2017/01/04 | 347 | 349 | 341 | 347 | 1,600 |