5697 (株)サンユウ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2246647246146814,100468
2021-10-214744794674679,300467
2021-10-2048149447147522,100475
2021-10-1946149646148131,100481
2021-10-184644684604617,900461
2021-10-1546746946146115,700461
2021-10-144654724614667,600466
2021-10-134664704664694,100469
2021-10-124724774644709,900470
2021-10-114674744674722,600472
2021-10-084604724604649,200464
2021-10-074674694584588,700458
2021-10-0647948346546721,000467
2021-10-0547448346847416,600474
2021-10-0448548647047920,600479
2021-10-0147548546947723,500477
2021-09-3049049647947912,100479
2021-09-2949849848049027,200490
2021-09-2852052249850317,500503
2021-09-2751353151352017,200520
2021-09-2453654150751541,700515
2021-09-2255056853653657,400536
2021-09-21500600486530115,500530
2021-09-1747351847051868,200518
2021-09-1647948247047524,900475
2021-09-1548348947647918,200479
2021-09-1447551547548258,300482
2021-09-1348048147147719,200477
2021-09-1048048247147713,500477
2021-09-0947648547248016,300480
2021-09-0846048345947724,600477
2021-09-074634644564629,200462
2021-09-064724734584635,300463
2021-09-034694724664705,200470
2021-09-0246447145846515,400465
2021-09-0146247545846413,700464
2021-08-3144946144846112,800461
2021-08-304504524444493,700449
2021-08-274484494414489,100448
2021-08-264404484404454,600445
2021-08-254384504384436,200443
2021-08-244474504454451,300445
2021-08-234384494384476,500447
2021-08-2044545043543810,100438
2021-08-194494584464465,500446
2021-08-1845146044144511,700445
2021-08-174674674534535,000453
2021-08-164704754644694,800469
2021-08-134654694604686,000468
2021-08-1246647345945910,800459
2021-08-1147047145946610,100466
2021-08-104694764634669,500466
2021-08-0646848946646924,200469
2021-08-054604664554669,400466
2021-08-0447648146046042,400460
2021-08-0347447546246937,000469
2021-08-0246247845747054,600470
2021-07-304564604484602,400460
2021-07-2946146545545610,600456
2021-07-2845646545546418,500464
2021-07-274514584484565,800456
2021-07-2644946144845310,700453
2021-07-214504554494491,800449
2021-07-204474504434502,000450
2021-07-194464514454484,500448
2021-07-164514584474539,400453
2021-07-154594604524539,400453
2021-07-144604604524596,800459
2021-07-134524604524599,000459
2021-07-124534554504522,700452
2021-07-0945045943845914,300459
2021-07-0845345944245012,700450
2021-07-0745346245245214,500452
2021-07-0644746644545225,200452
2021-07-054484514434434,300443
2021-07-024514514454483,500448
2021-07-014464514454514,400451
2021-06-3046046044444617,600446
2021-06-2944348044345232,800452
2021-06-284444504404449,700444
2021-06-2543247943243824,500438
2021-06-2444744743143111,200431
2021-06-234434534404477,800447
2021-06-2244745043844310,600443
2021-06-2145146743944521,300445
2021-06-1846446845645710,300457
2021-06-174634674604609,100460
2021-06-1645247945146041,500460
2021-06-1545446345145524,300455
2021-06-1445546045045315,200453
2021-06-1146847745646333,000463
2021-06-1046847746546522,900465
2021-06-0946947546046829,500468
2021-06-0845046644546626,200466
2021-06-0745545844845015,200450
2021-06-0443945343644813,300448
2021-06-034354414324397,500439
2021-06-024384414314327,500432
2021-06-014344384304383,600438
2021-05-3144444443043412,700434
2021-05-2843944543544012,300440
2021-05-2745846943943921,100439
2021-05-2644645743245722,300457
2021-05-254464484384432,600443
2021-05-2443645443445034,600450
2021-05-214524524434485,400448
2021-05-2042645242644728,500447
2021-05-1942143242043121,200431
2021-05-184234304234253,000425
2021-05-1744444442042418,600424
2021-05-1443044942844219,500442
2021-05-1341442940842541,000425
2021-05-124084194084145,400414
2021-05-114174174094097,100409
2021-05-1041542240941940,400419
2021-05-0741041640541026,100410
2021-05-0640140940140811,400408
2021-04-3040540940240336,200403
2021-04-284044054044059,500405
2021-04-274044054044053,500405
2021-04-264014043984005,000400
2021-04-234054054004013,300401
2021-04-2240541239840513,100405
2021-04-214034053984051,800405
2021-04-204034043964033,900403
2021-04-194034053964016,300401
2021-04-164074074004037,400403
2021-04-1539940939940610,000406
2021-04-1440740739839913,000399
2021-04-1341441640140626,500406
2021-04-1240041940041326,900413
2021-04-094044054004006,300400
2021-04-084004033944037,500403
2021-04-074054084004005,400400
2021-04-0641141440040324,700403
2021-04-0539941239941251,900412
2021-04-0239940439039815,700398
2021-04-014054063944004,400400
2021-03-313984093973996,800399
2021-03-304034094004006,700400
2021-03-2940241440240512,100405
2021-03-2640440939740222,300402
2021-03-2538740538540534,800405
2021-03-2438239037538834,900388
2021-03-2339839838138128,100381
2021-03-2238240138139449,700394
2021-03-1939840239039326,900393
2021-03-183954013903987,900398
2021-03-1740140239039316,800393
2021-03-1642542539940020,200400
2021-03-1539641039640914,800409
2021-03-1239740339039010,500390
2021-03-1139240439040116,700401
2021-03-1038338837938717,100387
2021-03-0937538337338321,600383
2021-03-083753843753759,100375
2021-03-0537538037037511,800375
2021-03-0438339537637615,100376
2021-03-033923993803826,800382
2021-03-023974023903903,100390
2021-03-014024023873945,200394
2021-02-2638940438440211,200402
2021-02-253783973783928,300392
2021-02-243843843733763,400376
2021-02-223843863793791,700379
2021-02-193953973703808,200380
2021-02-183953983923981,100398
2021-02-174024023923937,300393
2021-02-164064063983998,300399
2021-02-153984003984004,200400
2021-02-123994033903928,200392
2021-02-1039840739140210,900402
2021-02-0940240439439810,600398
2021-02-0840441039540021,400400
2021-02-054004053934009,600400
2021-02-0439039937839711,300397
2021-02-0338939838038619,100386
2021-02-0238639738039316,800393
2021-02-013803803703787,800378
2021-01-2939740237838016,300380
2021-01-2840040839039611,200396
2021-01-273864083844048,300404
2021-01-263853853833853,500385
2021-01-253733853733856,200385
2021-01-223683763653705,800370
2021-01-213643703613659,000365
2021-01-2037137135936313,900363
2021-01-1937638336736810,400368
2021-01-183783823693769,000376
2021-01-153623763613759,000375
2021-01-1435637635636114,000361
2021-01-133643683523566,700356
2021-01-123623703613685,700368
2021-01-083673673613634,200363
2021-01-0735736235636210,500362
2021-01-0636236335635710,200357
2021-01-053503673503637,200363
2021-01-043513523463497,300349

分割・併合履歴 : なし