5697 (株)サンユウ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 488 | 497 | 481 | 490 | 30,500 | 490 |
| 2022-05-18 | 489 | 498 | 482 | 494 | 17,800 | 494 |
| 2022-05-17 | 487 | 487 | 477 | 481 | 17,100 | 481 |
| 2022-05-16 | 506 | 506 | 477 | 479 | 75,200 | 479 |
| 2022-05-13 | 525 | 529 | 515 | 520 | 29,000 | 520 |
| 2022-05-12 | 539 | 539 | 524 | 526 | 43,700 | 526 |
| 2022-05-11 | 540 | 549 | 535 | 544 | 19,300 | 544 |
| 2022-05-10 | 550 | 550 | 536 | 543 | 15,700 | 543 |
| 2022-05-09 | 567 | 567 | 551 | 552 | 34,800 | 552 |
| 2022-05-06 | 580 | 580 | 563 | 570 | 26,100 | 570 |
| 2022-05-02 | 572 | 587 | 572 | 582 | 16,600 | 582 |
| 2022-04-28 | 557 | 575 | 557 | 572 | 27,000 | 572 |
| 2022-04-27 | 563 | 564 | 556 | 562 | 11,000 | 562 |
| 2022-04-26 | 571 | 589 | 571 | 573 | 29,500 | 573 |
| 2022-04-25 | 569 | 580 | 562 | 571 | 26,800 | 571 |
| 2022-04-22 | 590 | 590 | 569 | 582 | 34,300 | 582 |
| 2022-04-21 | 589 | 594 | 587 | 594 | 10,300 | 594 |
| 2022-04-20 | 597 | 603 | 589 | 589 | 24,300 | 589 |
| 2022-04-19 | 599 | 607 | 588 | 607 | 9,800 | 607 |
| 2022-04-18 | 611 | 611 | 593 | 599 | 11,700 | 599 |
| 2022-04-15 | 602 | 609 | 600 | 601 | 9,600 | 601 |
| 2022-04-14 | 602 | 608 | 597 | 602 | 8,100 | 602 |
| 2022-04-13 | 590 | 608 | 586 | 607 | 12,000 | 607 |
| 2022-04-12 | 574 | 589 | 574 | 588 | 19,800 | 588 |
| 2022-04-11 | 581 | 589 | 573 | 573 | 13,900 | 573 |
| 2022-04-08 | 578 | 582 | 570 | 580 | 14,800 | 580 |
| 2022-04-07 | 591 | 591 | 572 | 574 | 16,800 | 574 |
| 2022-04-06 | 597 | 598 | 581 | 596 | 31,100 | 596 |
| 2022-04-05 | 630 | 638 | 605 | 605 | 26,500 | 605 |
| 2022-04-04 | 633 | 643 | 618 | 640 | 10,300 | 640 |
| 2022-04-01 | 634 | 635 | 611 | 633 | 13,400 | 633 |
| 2022-03-31 | 624 | 641 | 617 | 634 | 32,200 | 634 |
| 2022-03-30 | 643 | 663 | 624 | 627 | 38,100 | 627 |
| 2022-03-29 | 659 | 676 | 636 | 671 | 30,600 | 671 |
| 2022-03-28 | 675 | 682 | 657 | 658 | 20,700 | 658 |
| 2022-03-25 | 670 | 675 | 662 | 674 | 34,600 | 674 |
| 2022-03-24 | 637 | 665 | 635 | 657 | 54,300 | 657 |
| 2022-03-23 | 647 | 653 | 640 | 644 | 27,300 | 644 |
| 2022-03-22 | 650 | 652 | 633 | 647 | 42,300 | 647 |
| 2022-03-18 | 625 | 644 | 625 | 640 | 54,500 | 640 |
| 2022-03-17 | 626 | 626 | 617 | 623 | 22,000 | 623 |
| 2022-03-16 | 608 | 624 | 607 | 621 | 21,800 | 621 |
| 2022-03-15 | 607 | 615 | 600 | 605 | 18,200 | 605 |
| 2022-03-14 | 605 | 615 | 605 | 606 | 18,900 | 606 |
| 2022-03-11 | 581 | 609 | 581 | 606 | 26,300 | 606 |
| 2022-03-10 | 578 | 594 | 576 | 585 | 44,800 | 585 |
| 2022-03-09 | 575 | 584 | 563 | 564 | 34,000 | 564 |
| 2022-03-08 | 609 | 609 | 569 | 575 | 56,900 | 575 |
| 2022-03-07 | 608 | 618 | 593 | 616 | 56,900 | 616 |
| 2022-03-04 | 640 | 640 | 616 | 623 | 48,800 | 623 |
| 2022-03-03 | 606 | 643 | 599 | 636 | 84,100 | 636 |
| 2022-03-02 | 596 | 608 | 592 | 598 | 32,400 | 598 |
| 2022-03-01 | 594 | 604 | 589 | 597 | 30,400 | 597 |
| 2022-02-28 | 581 | 585 | 571 | 587 | 18,800 | 587 |
| 2022-02-25 | 581 | 585 | 571 | 580 | 39,500 | 580 |
| 2022-02-24 | 590 | 590 | 573 | 581 | 44,700 | 581 |
| 2022-02-22 | 585 | 599 | 581 | 590 | 16,500 | 590 |
| 2022-02-21 | 590 | 593 | 572 | 593 | 35,900 | 593 |
| 2022-02-18 | 587 | 595 | 581 | 594 | 18,800 | 594 |
| 2022-02-17 | 598 | 598 | 588 | 588 | 23,200 | 588 |
| 2022-02-16 | 603 | 604 | 590 | 598 | 21,100 | 598 |
| 2022-02-15 | 600 | 606 | 591 | 593 | 22,600 | 593 |
| 2022-02-14 | 600 | 606 | 593 | 603 | 40,400 | 603 |
| 2022-02-10 | 623 | 623 | 606 | 619 | 44,300 | 619 |
| 2022-02-09 | 588 | 629 | 578 | 620 | 51,900 | 620 |
| 2022-02-08 | 581 | 596 | 576 | 585 | 33,300 | 585 |
| 2022-02-07 | 604 | 604 | 575 | 584 | 54,500 | 584 |
| 2022-02-04 | 650 | 659 | 583 | 606 | 228,900 | 606 |
| 2022-02-03 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 2022-02-02 | 520 | 527 | 512 | 520 | 30,700 | 520 |
| 2022-02-01 | 509 | 519 | 504 | 519 | 15,700 | 519 |
| 2022-01-31 | 498 | 512 | 498 | 505 | 21,600 | 505 |
| 2022-01-28 | 498 | 502 | 482 | 495 | 26,500 | 495 |
| 2022-01-27 | 541 | 541 | 492 | 494 | 31,400 | 494 |
| 2022-01-26 | 550 | 550 | 534 | 535 | 10,000 | 535 |
| 2022-01-25 | 545 | 560 | 544 | 549 | 8,600 | 549 |
| 2022-01-24 | 538 | 556 | 534 | 548 | 7,500 | 548 |
| 2022-01-21 | 535 | 557 | 535 | 545 | 14,600 | 545 |
| 2022-01-20 | 540 | 550 | 532 | 550 | 15,000 | 550 |
| 2022-01-19 | 567 | 577 | 537 | 539 | 32,600 | 539 |
| 2022-01-18 | 605 | 612 | 571 | 583 | 43,300 | 583 |
| 2022-01-17 | 577 | 607 | 576 | 604 | 37,600 | 604 |
| 2022-01-14 | 578 | 580 | 566 | 574 | 16,000 | 574 |
| 2022-01-13 | 567 | 587 | 565 | 578 | 34,100 | 578 |
| 2022-01-12 | 563 | 570 | 560 | 567 | 8,400 | 567 |
| 2022-01-11 | 559 | 563 | 547 | 562 | 24,500 | 562 |
| 2022-01-07 | 561 | 567 | 551 | 561 | 21,800 | 561 |
| 2022-01-06 | 574 | 577 | 558 | 561 | 18,200 | 561 |
| 2022-01-05 | 567 | 585 | 567 | 577 | 23,400 | 577 |
| 2022-01-04 | 567 | 567 | 557 | 564 | 9,900 | 564 |
分割・併合履歴 ： なし
