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
2022-09-2848348646748110,900481
2022-09-274874944874941,100494
2022-09-264965004854949,200494
2022-09-224935014925002,100500
2022-09-214995024954972,900497
2022-09-205005004964966,800496
2022-09-165005014924964,400496
2022-09-155055095025063,000506
2022-09-1450150849950512,300505
2022-09-135115145105114,300511
2022-09-125095145075106,500510
2022-09-095025075025072,100507
2022-09-085055074964985,800498
2022-09-075075095025052,300505
2022-09-0651151450551212,200512
2022-09-055145145025083,400508
2022-09-025175185065072,000507
2022-09-0151051650051438,900514
2022-08-3150251250250816,500508
2022-08-305095095015053,500505
2022-08-295015045015027,900502
2022-08-265115125045103,100510
2022-08-2550851550551110,300511
2022-08-244975094975015,900501
2022-08-2349750049149612,300496
2022-08-225025024944992,600499
2022-08-194925024925003,800500
2022-08-184965004914965,800496
2022-08-174984984904961,500496
2022-08-164985004934984,100498
2022-08-1549351449249819,000498
2022-08-124944944864889,300488
2022-08-104754934754858,500485
2022-08-094784784744742,000474
2022-08-084834854764776,100477
2022-08-054894894814824,500482
2022-08-0448349248148519,100485
2022-08-0347748947748315,000483
2022-08-024804934774934,800493
2022-08-014794824774807,300480
2022-07-294774824744777,400477
2022-07-284844844754769,500476
2022-07-274804844754832,700483
2022-07-264824864724778,100477
2022-07-2549149147248211,900482
2022-07-224974974874884,400488
2022-07-214955044954998,500499
2022-07-204945004904959,900495
2022-07-194804904784907,200490
2022-07-154804804774785,400478
2022-07-144814814774773,300477
2022-07-134824824754814,500481
2022-07-124824844794825,800482
2022-07-114744834744783,900478
2022-07-084734754694726,400472
2022-07-0747347446646910,300469
2022-07-064694754674739,200473
2022-07-0547647646847011,200470
2022-07-044734734684717,400471
2022-07-014774774724733,200473
2022-06-304894894764763,000476
2022-06-294734824724824,000482
2022-06-284844844744792,800479
2022-06-274934934764763,800476
2022-06-244884884824824,400482
2022-06-234884884854861,900486
2022-06-224854854754762,700476
2022-06-214814854804842,300484
2022-06-2049649647247512,400475
2022-06-175025024894964,400496
2022-06-16510513505505800505
2022-06-155005075005001,400500
2022-06-1450850849550013,700500
2022-06-135175175025075,800507
2022-06-105195195175172,900517
2022-06-095285285175178,800517
2022-06-0852452851952312,100523
2022-06-075185225185221,900522
2022-06-065145225115185,300518
2022-06-0352452451151414,600514
2022-06-0252252350952027,400520
2022-06-0151252250852218,100522
2022-05-315045125015125,200512
2022-05-305075075025043,500504
2022-05-275035085015012,800501
2022-05-2649750849349613,100496
2022-05-2551051149549623,800496
2022-05-2452152251051021,300510
2022-05-2351152450752125,600521
2022-05-2049051149051133,700511
2022-05-1948849748149030,500490
2022-05-1848949848249417,800494
2022-05-1748748747748117,100481
2022-05-1650650647747975,200479
2022-05-1352552951552029,000520
2022-05-1253953952452643,700526
2022-05-1154054953554419,300544
2022-05-1055055053654315,700543
2022-05-0956756755155234,800552
2022-05-0658058056357026,100570
2022-05-0257258757258216,600582
2022-04-2855757555757227,000572
2022-04-2756356455656211,000562
2022-04-2657158957157329,500573
2022-04-2556958056257126,800571
2022-04-2259059056958234,300582
2022-04-2158959458759410,300594
2022-04-2059760358958924,300589
2022-04-195996075886079,800607
2022-04-1861161159359911,700599
2022-04-156026096006019,600601
2022-04-146026085976028,100602
2022-04-1359060858660712,000607
2022-04-1257458957458819,800588
2022-04-1158158957357313,900573
2022-04-0857858257058014,800580
2022-04-0759159157257416,800574
2022-04-0659759858159631,100596
2022-04-0563063860560526,500605
2022-04-0463364361864010,300640
2022-04-0163463561163313,400633
2022-03-3162464161763432,200634
2022-03-3064366362462738,100627
2022-03-2965967663667130,600671
2022-03-2867568265765820,700658
2022-03-2567067566267434,600674
2022-03-2463766563565754,300657
2022-03-2364765364064427,300644
2022-03-2265065263364742,300647
2022-03-1862564462564054,500640
2022-03-1762662661762322,000623
2022-03-1660862460762121,800621
2022-03-1560761560060518,200605
2022-03-1460561560560618,900606
2022-03-1158160958160626,300606
2022-03-1057859457658544,800585
2022-03-0957558456356434,000564
2022-03-0860960956957556,900575
2022-03-0760861859361656,900616
2022-03-0464064061662348,800623
2022-03-0360664359963684,100636
2022-03-0259660859259832,400598
2022-03-0159460458959730,400597
2022-02-2858158557158718,800587
2022-02-2558158557158039,500580
2022-02-2459059057358144,700581
2022-02-2258559958159016,500590
2022-02-2159059357259335,900593
2022-02-1858759558159418,800594
2022-02-1759859858858823,200588
2022-02-1660360459059821,100598
2022-02-1560060659159322,600593
2022-02-1460060659360340,400603
2022-02-1062362360661944,300619
2022-02-0958862957862051,900620
2022-02-0858159657658533,300585
2022-02-0760460457558454,500584
2022-02-04650659583606228,900606
2022-02-0362062062062012,000620
2022-02-0252052751252030,700520
2022-02-0150951950451915,700519
2022-01-3149851249850521,600505
2022-01-2849850248249526,500495
2022-01-2754154149249431,400494
2022-01-2655055053453510,000535
2022-01-255455605445498,600549
2022-01-245385565345487,500548
2022-01-2153555753554514,600545
2022-01-2054055053255015,000550
2022-01-1956757753753932,600539
2022-01-1860561257158343,300583
2022-01-1757760757660437,600604
2022-01-1457858056657416,000574
2022-01-1356758756557834,100578
2022-01-125635705605678,400567
2022-01-1155956354756224,500562
2022-01-0756156755156121,800561
2022-01-0657457755856118,200561
2022-01-0556758556757723,400577
2022-01-045675675575649,900564

分割・併合履歴 : なし