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 |
---|---|---|---|---|---|
2018/12/28 | 450 | 460 | 439 | 445 | 8,000 |
2018/12/27 | 420 | 433 | 413 | 426 | 12,500 |
2018/12/26 | 411 | 414 | 396 | 396 | 20,300 |
2018/12/25 | 406 | 426 | 400 | 402 | 41,400 |
2018/12/21 | 465 | 474 | 450 | 454 | 26,400 |
2018/12/20 | 482 | 490 | 474 | 481 | 11,600 |
2018/12/19 | 486 | 489 | 472 | 482 | 12,800 |
2018/12/18 | 484 | 494 | 475 | 486 | 11,000 |
2018/12/17 | 502 | 502 | 490 | 490 | 8,900 |
2018/12/14 | 502 | 508 | 501 | 507 | 7,300 |
2018/12/13 | 496 | 506 | 496 | 501 | 6,700 |
2018/12/12 | 497 | 504 | 497 | 501 | 7,600 |
2018/12/11 | 508 | 516 | 501 | 501 | 10,700 |
2018/12/10 | 531 | 531 | 511 | 511 | 4,900 |
2018/12/07 | 526 | 533 | 522 | 532 | 4,900 |
2018/12/06 | 534 | 534 | 520 | 528 | 3,700 |
2018/12/05 | 528 | 545 | 528 | 534 | 9,200 |
2018/12/04 | 536 | 541 | 532 | 534 | 10,300 |
2018/12/03 | 550 | 550 | 528 | 530 | 22,100 |
2018/11/30 | 550 | 560 | 539 | 545 | 8,200 |
2018/11/29 | 546 | 570 | 523 | 560 | 97,500 |
2018/11/28 | 588 | 606 | 561 | 583 | 34,900 |
2018/11/27 | 581 | 600 | 581 | 593 | 28,100 |
2018/11/26 | 560 | 612 | 555 | 581 | 119,000 |
2018/11/22 | 530 | 578 | 530 | 578 | 35,300 |
2018/11/21 | 495 | 500 | 491 | 498 | 2,000 |
2018/11/20 | 502 | 507 | 482 | 505 | 4,600 |
2018/11/19 | 503 | 503 | 494 | 502 | 2,900 |
2018/11/16 | 506 | 511 | 497 | 511 | 7,900 |
2018/11/15 | 491 | 523 | 491 | 511 | 11,600 |
2018/11/14 | 490 | 496 | 479 | 496 | 16,100 |
2018/11/13 | 504 | 504 | 503 | 503 | 2,700 |
2018/11/12 | 503 | 509 | 495 | 509 | 3,300 |
2018/11/09 | 503 | 506 | 498 | 503 | 5,600 |
2018/11/08 | 490 | 501 | 490 | 500 | 16,600 |
2018/11/07 | 495 | 500 | 486 | 486 | 3,500 |
2018/11/06 | 514 | 514 | 499 | 500 | 4,600 |
2018/11/05 | 504 | 529 | 490 | 517 | 46,500 |
2018/11/02 | 468 | 510 | 461 | 496 | 38,900 |
2018/11/01 | 461 | 476 | 461 | 470 | 3,500 |
2018/10/31 | 463 | 467 | 454 | 467 | 9,400 |
2018/10/30 | 455 | 460 | 447 | 460 | 1,200 |
2018/10/29 | 466 | 466 | 440 | 460 | 8,100 |
2018/10/26 | 478 | 478 | 445 | 466 | 13,000 |
2018/10/25 | 475 | 487 | 474 | 482 | 7,200 |
2018/10/24 | 485 | 492 | 485 | 492 | 6,800 |
2018/10/23 | 490 | 491 | 490 | 490 | 3,200 |
2018/10/22 | 490 | 495 | 490 | 495 | 1,300 |
2018/10/19 | 490 | 490 | 490 | 490 | 6,200 |
2018/10/18 | 490 | 502 | 488 | 494 | 7,700 |
2018/10/17 | 490 | 500 | 488 | 492 | 2,700 |
2018/10/16 | 490 | 493 | 485 | 485 | 1,300 |
2018/10/15 | 490 | 492 | 490 | 490 | 1,500 |
2018/10/12 | 485 | 490 | 485 | 490 | 900 |
2018/10/11 | 496 | 506 | 468 | 485 | 22,400 |
2018/10/10 | 510 | 511 | 507 | 511 | 5,100 |
2018/10/09 | 511 | 511 | 510 | 510 | 1,700 |
2018/10/05 | 515 | 519 | 515 | 519 | 800 |
2018/10/04 | 519 | 521 | 517 | 517 | 500 |
2018/10/03 | 517 | 523 | 517 | 519 | 2,400 |
2018/10/02 | 521 | 522 | 518 | 518 | 2,700 |
2018/10/01 | 523 | 532 | 522 | 528 | 3,300 |
2018/09/28 | 518 | 522 | 518 | 522 | 2,700 |
2018/09/27 | 525 | 525 | 516 | 521 | 5,400 |
2018/09/26 | 513 | 533 | 513 | 523 | 7,600 |
2018/09/25 | 508 | 515 | 505 | 510 | 6,500 |
2018/09/21 | 517 | 517 | 511 | 511 | 1,900 |
2018/09/20 | 509 | 513 | 507 | 511 | 1,400 |
2018/09/19 | 514 | 514 | 507 | 509 | 5,800 |
2018/09/18 | 512 | 515 | 500 | 512 | 8,400 |
2018/09/14 | 510 | 515 | 510 | 512 | 1,100 |
2018/09/13 | 512 | 516 | 509 | 509 | 4,500 |
2018/09/12 | 508 | 509 | 495 | 509 | 7,600 |
2018/09/11 | 513 | 513 | 505 | 508 | 5,500 |
2018/09/10 | 517 | 518 | 510 | 513 | 6,500 |
2018/09/07 | 517 | 517 | 517 | 517 | 100 |
2018/09/06 | 520 | 520 | 511 | 520 | 4,500 |
2018/09/05 | 520 | 520 | 519 | 519 | 1,500 |
2018/09/04 | 524 | 524 | 520 | 520 | 1,100 |
2018/09/03 | 520 | 523 | 516 | 517 | 1,400 |
2018/08/31 | 520 | 522 | 519 | 520 | 3,800 |
2018/08/30 | 527 | 532 | 523 | 523 | 7,000 |
2018/08/29 | 532 | 532 | 520 | 525 | 7,100 |
2018/08/28 | 533 | 533 | 525 | 532 | 7,400 |
2018/08/27 | 522 | 543 | 522 | 526 | 9,400 |
2018/08/24 | 517 | 525 | 516 | 524 | 3,400 |
2018/08/23 | 515 | 516 | 508 | 513 | 5,400 |
2018/08/22 | 504 | 518 | 501 | 514 | 3,900 |
2018/08/21 | 506 | 506 | 502 | 503 | 2,900 |
2018/08/20 | 510 | 511 | 505 | 505 | 5,800 |
2018/08/17 | 520 | 520 | 502 | 508 | 12,200 |
2018/08/16 | 539 | 539 | 507 | 514 | 12,200 |
2018/08/15 | 550 | 550 | 540 | 540 | 1,400 |
2018/08/14 | 558 | 558 | 535 | 540 | 10,600 |
2018/08/13 | 555 | 569 | 542 | 561 | 12,700 |
2018/08/10 | 561 | 567 | 555 | 555 | 20,500 |
2018/08/09 | 571 | 572 | 557 | 560 | 7,300 |
2018/08/08 | 566 | 566 | 552 | 555 | 5,900 |
2018/08/07 | 571 | 575 | 555 | 556 | 13,500 |
2018/08/06 | 625 | 625 | 570 | 578 | 57,000 |
2018/08/03 | 553 | 640 | 547 | 601 | 122,500 |
2018/08/02 | 532 | 600 | 532 | 543 | 64,800 |
2018/08/01 | 523 | 542 | 523 | 538 | 11,900 |
2018/07/31 | 533 | 548 | 530 | 531 | 10,700 |
2018/07/30 | 531 | 548 | 523 | 542 | 9,600 |
2018/07/27 | 552 | 555 | 535 | 541 | 12,300 |
2018/07/26 | 521 | 598 | 521 | 556 | 75,500 |
2018/07/25 | 503 | 526 | 501 | 520 | 14,400 |
2018/07/24 | 500 | 504 | 500 | 503 | 1,500 |
2018/07/23 | 503 | 503 | 500 | 500 | 300 |
2018/07/20 | 503 | 505 | 500 | 503 | 4,200 |
2018/07/19 | 502 | 508 | 502 | 508 | 1,900 |
2018/07/18 | 507 | 514 | 505 | 508 | 1,300 |
2018/07/17 | 514 | 519 | 506 | 508 | 3,500 |
2018/07/13 | 525 | 525 | 512 | 512 | 7,000 |
2018/07/12 | 525 | 525 | 513 | 515 | 2,800 |
2018/07/11 | 504 | 523 | 504 | 523 | 1,800 |
2018/07/10 | 513 | 518 | 500 | 515 | 7,800 |
2018/07/09 | 496 | 513 | 496 | 513 | 9,400 |
2018/07/06 | 496 | 500 | 495 | 500 | 1,100 |
2018/07/05 | 499 | 504 | 495 | 496 | 8,400 |
2018/07/04 | 499 | 509 | 498 | 499 | 7,000 |
2018/07/03 | 506 | 506 | 495 | 502 | 6,800 |
2018/07/02 | 509 | 512 | 506 | 510 | 6,600 |
2018/06/29 | 511 | 515 | 505 | 506 | 6,200 |
2018/06/28 | 516 | 526 | 510 | 521 | 2,900 |
2018/06/27 | 519 | 524 | 517 | 524 | 1,500 |
2018/06/26 | 523 | 524 | 517 | 523 | 1,700 |
2018/06/25 | 523 | 529 | 519 | 523 | 7,300 |
2018/06/22 | 520 | 521 | 520 | 521 | 400 |
2018/06/21 | 524 | 528 | 524 | 525 | 1,900 |
2018/06/20 | 527 | 530 | 516 | 530 | 5,400 |
2018/06/19 | 538 | 538 | 524 | 534 | 2,500 |
2018/06/18 | 539 | 539 | 521 | 530 | 5,100 |
2018/06/15 | 544 | 544 | 536 | 536 | 1,200 |
2018/06/14 | 536 | 545 | 526 | 543 | 5,400 |
2018/06/13 | 530 | 532 | 526 | 530 | 3,700 |
2018/06/12 | 535 | 535 | 515 | 530 | 9,500 |
2018/06/11 | 536 | 539 | 530 | 539 | 1,800 |
2018/06/08 | 524 | 532 | 524 | 532 | 600 |
2018/06/07 | 520 | 526 | 514 | 524 | 8,900 |
2018/06/06 | 526 | 534 | 520 | 520 | 5,300 |
2018/06/05 | 538 | 538 | 525 | 526 | 14,500 |
2018/06/04 | 531 | 545 | 530 | 545 | 4,800 |
2018/06/01 | 530 | 535 | 523 | 535 | 11,800 |
2018/05/31 | 540 | 540 | 530 | 533 | 10,700 |
2018/05/30 | 540 | 545 | 531 | 537 | 4,500 |
2018/05/29 | 562 | 563 | 544 | 544 | 10,500 |
2018/05/28 | 551 | 563 | 551 | 563 | 4,900 |
2018/05/25 | 562 | 565 | 555 | 560 | 2,700 |
2018/05/24 | 580 | 580 | 565 | 568 | 1,300 |
2018/05/23 | 581 | 581 | 577 | 577 | 1,800 |
2018/05/22 | 580 | 580 | 579 | 580 | 1,200 |
2018/05/21 | 590 | 600 | 581 | 581 | 3,100 |
2018/05/18 | 570 | 585 | 568 | 581 | 2,200 |
2018/05/17 | 572 | 577 | 564 | 568 | 6,100 |
2018/05/16 | 586 | 586 | 569 | 579 | 9,100 |
2018/05/15 | 606 | 606 | 586 | 587 | 9,500 |
2018/05/14 | 569 | 591 | 559 | 576 | 14,700 |
2018/05/11 | 576 | 577 | 562 | 569 | 11,900 |
2018/05/10 | 619 | 635 | 550 | 580 | 48,500 |
2018/05/09 | 606 | 614 | 596 | 612 | 14,300 |
2018/05/08 | 592 | 598 | 591 | 596 | 15,400 |
2018/05/07 | 598 | 598 | 583 | 595 | 12,700 |
2018/05/02 | 570 | 585 | 570 | 583 | 6,600 |
2018/05/01 | 578 | 586 | 572 | 572 | 6,800 |
2018/04/27 | 581 | 585 | 573 | 578 | 8,400 |
2018/04/26 | 569 | 585 | 568 | 580 | 6,600 |
2018/04/25 | 568 | 569 | 560 | 569 | 7,300 |
2018/04/24 | 561 | 568 | 552 | 564 | 23,600 |
2018/04/23 | 558 | 577 | 554 | 565 | 20,800 |
2018/04/20 | 605 | 606 | 567 | 568 | 30,800 |
2018/04/19 | 560 | 622 | 550 | 595 | 100,500 |
2018/04/18 | 524 | 560 | 508 | 554 | 24,200 |
2018/04/17 | 540 | 540 | 528 | 529 | 13,900 |
2018/04/16 | 558 | 558 | 545 | 545 | 5,600 |
2018/04/13 | 559 | 567 | 547 | 554 | 18,100 |
2018/04/12 | 561 | 565 | 558 | 564 | 3,500 |
2018/04/11 | 566 | 566 | 560 | 561 | 5,200 |
2018/04/10 | 563 | 564 | 552 | 564 | 8,300 |
2018/04/09 | 555 | 567 | 555 | 561 | 6,600 |
2018/04/06 | 559 | 562 | 551 | 553 | 6,000 |
2018/04/05 | 571 | 577 | 555 | 557 | 9,100 |
2018/04/04 | 580 | 580 | 570 | 570 | 2,700 |
2018/04/03 | 580 | 587 | 568 | 578 | 3,500 |
2018/04/02 | 585 | 597 | 582 | 582 | 5,700 |
2018/03/30 | 584 | 591 | 576 | 585 | 7,400 |
2018/03/29 | 560 | 576 | 559 | 564 | 6,900 |
2018/03/28 | 567 | 575 | 563 | 573 | 3,600 |
2018/03/27 | 562 | 578 | 562 | 569 | 12,500 |
2018/03/26 | 548 | 576 | 534 | 570 | 16,600 |
2018/03/23 | 585 | 591 | 560 | 564 | 40,700 |
2018/03/22 | 618 | 620 | 613 | 620 | 2,000 |
2018/03/20 | 603 | 619 | 595 | 618 | 7,500 |
2018/03/19 | 637 | 637 | 613 | 613 | 10,900 |
2018/03/16 | 646 | 651 | 637 | 637 | 12,800 |
2018/03/15 | 649 | 680 | 640 | 656 | 19,000 |
2018/03/14 | 645 | 650 | 636 | 650 | 6,400 |
2018/03/13 | 640 | 645 | 629 | 643 | 9,500 |
2018/03/12 | 641 | 650 | 637 | 639 | 8,800 |
2018/03/09 | 642 | 644 | 633 | 641 | 8,700 |
2018/03/08 | 633 | 644 | 631 | 644 | 5,700 |
2018/03/07 | 639 | 643 | 631 | 638 | 7,600 |
2018/03/06 | 636 | 649 | 636 | 643 | 18,700 |
2018/03/05 | 660 | 660 | 623 | 626 | 31,200 |
2018/03/02 | 656 | 672 | 643 | 672 | 19,500 |
2018/03/01 | 688 | 688 | 669 | 672 | 22,300 |
2018/02/28 | 681 | 693 | 668 | 692 | 14,600 |
2018/02/27 | 694 | 694 | 680 | 680 | 19,100 |
2018/02/26 | 693 | 701 | 683 | 688 | 13,900 |
2018/02/23 | 688 | 688 | 674 | 683 | 12,000 |
2018/02/22 | 697 | 697 | 673 | 678 | 14,000 |
2018/02/21 | 689 | 698 | 682 | 697 | 19,100 |
2018/02/20 | 695 | 703 | 687 | 697 | 20,500 |
2018/02/19 | 693 | 710 | 686 | 695 | 29,600 |
2018/02/16 | 665 | 690 | 665 | 685 | 29,000 |
2018/02/15 | 636 | 695 | 632 | 655 | 51,100 |
2018/02/14 | 660 | 664 | 623 | 636 | 42,000 |
2018/02/13 | 681 | 686 | 660 | 660 | 50,000 |
2018/02/09 | 639 | 665 | 633 | 661 | 87,900 |
2018/02/08 | 672 | 696 | 670 | 686 | 48,500 |
2018/02/07 | 719 | 719 | 663 | 666 | 98,600 |
2018/02/06 | 701 | 716 | 640 | 670 | 187,600 |
2018/02/05 | 770 | 798 | 757 | 775 | 139,700 |
2018/02/02 | 940 | 955 | 823 | 830 | 506,600 |
2018/02/01 | 850 | 924 | 850 | 920 | 167,800 |
2018/01/31 | 809 | 850 | 808 | 844 | 99,700 |
2018/01/30 | 840 | 856 | 784 | 824 | 156,900 |
2018/01/29 | 789 | 822 | 781 | 819 | 111,500 |
2018/01/26 | 778 | 784 | 760 | 766 | 23,000 |
2018/01/25 | 794 | 795 | 766 | 770 | 69,300 |
2018/01/24 | 750 | 783 | 740 | 783 | 72,800 |
2018/01/23 | 736 | 749 | 736 | 749 | 18,200 |
2018/01/22 | 716 | 734 | 716 | 733 | 12,900 |
2018/01/19 | 711 | 718 | 707 | 712 | 13,600 |
2018/01/18 | 735 | 735 | 711 | 711 | 20,300 |
2018/01/17 | 745 | 748 | 723 | 724 | 32,000 |
2018/01/16 | 754 | 775 | 745 | 751 | 37,200 |
2018/01/15 | 748 | 754 | 739 | 743 | 27,400 |
2018/01/12 | 741 | 746 | 733 | 739 | 18,100 |
2018/01/11 | 738 | 758 | 731 | 731 | 57,900 |
2018/01/10 | 700 | 736 | 696 | 731 | 53,400 |
2018/01/09 | 706 | 708 | 691 | 695 | 30,500 |
2018/01/05 | 700 | 701 | 694 | 699 | 20,400 |
2018/01/04 | 698 | 704 | 687 | 699 | 25,700 |