5697 (株)サンユウ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-12-22 | 500 | 500 | 487 | 487 | 2,000 | 487 |
| 1997-12-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-12-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-12-16 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1997-12-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-12-12 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1997-12-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-12-09 | 485 | 490 | 485 | 485 | 14,000 | 485 |
| 1997-12-05 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1997-11-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-10 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1997-11-07 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1997-11-06 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1997-11-04 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1997-10-28 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1997-10-24 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1997-10-22 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1997-10-17 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1997-10-16 | 518 | 519 | 518 | 518 | 23,000 | 518 |
| 1997-10-13 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1997-10-09 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-10-01 | 564 | 564 | 564 | 564 | 12,000 | 564 |
| 1997-09-30 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1997-09-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-09-11 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-09-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-09-09 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1997-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-26 | 571 | 580 | 571 | 580 | 2,000 | 580 |
| 1997-08-19 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1997-08-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-08-01 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1997-07-30 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-07-29 | 649 | 649 | 620 | 620 | 4,000 | 620 |
| 1997-07-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-07-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-07-18 | 675 | 675 | 660 | 660 | 6,000 | 660 |
| 1997-07-17 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 1997-07-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-07-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-07-10 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 1997-07-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-07-02 | 705 | 705 | 704 | 704 | 6,000 | 704 |
| 1997-07-01 | 691 | 695 | 691 | 695 | 5,000 | 695 |
| 1997-06-30 | 705 | 705 | 680 | 691 | 6,000 | 691 |
| 1997-06-27 | 695 | 705 | 695 | 705 | 2,000 | 705 |
| 1997-06-26 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1997-06-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1997-06-23 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 1997-06-20 | 696 | 710 | 696 | 710 | 5,000 | 710 |
| 1997-06-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-06-18 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-06-17 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1997-06-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-06-12 | 715 | 725 | 715 | 725 | 5,000 | 725 |
| 1997-06-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-06-10 | 690 | 701 | 690 | 701 | 7,000 | 701 |
| 1997-06-09 | 667 | 680 | 667 | 680 | 8,000 | 680 |
| 1997-06-06 | 670 | 670 | 665 | 665 | 12,000 | 665 |
| 1997-06-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-06-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-06-03 | 644 | 670 | 644 | 670 | 23,000 | 670 |
| 1997-06-02 | 626 | 642 | 626 | 642 | 3,000 | 642 |
| 1997-05-30 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-05-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-05-27 | 610 | 611 | 610 | 610 | 8,000 | 610 |
| 1997-05-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-05-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-05-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-05-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-05-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-05-16 | 600 | 605 | 600 | 601 | 4,000 | 601 |
| 1997-05-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-05-14 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1997-05-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-05-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-09 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1997-05-08 | 617 | 619 | 615 | 619 | 6,000 | 619 |
| 1997-05-07 | 617 | 619 | 617 | 619 | 5,000 | 619 |
| 1997-05-01 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-04-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-04-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-04-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-04-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-04-18 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1997-04-10 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 1997-04-09 | 680 | 680 | 670 | 670 | 12,000 | 670 |
| 1997-04-08 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-03-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-03-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-03-25 | 691 | 700 | 690 | 700 | 4,000 | 700 |
| 1997-03-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-03-18 | 700 | 702 | 700 | 700 | 7,000 | 700 |
| 1997-03-17 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1997-03-14 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 1997-03-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-03-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-03-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-03-06 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-03-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-03-04 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1997-02-28 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 1997-02-27 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1997-02-26 | 710 | 715 | 710 | 710 | 4,000 | 710 |
| 1997-02-24 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1997-02-21 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 1997-02-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-02-19 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 1997-02-18 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1997-02-17 | 690 | 700 | 690 | 691 | 7,000 | 691 |
| 1997-02-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-02-13 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1997-02-12 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1997-02-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-02-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-02-06 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-02-05 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 1997-02-04 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1997-01-31 | 720 | 720 | 710 | 720 | 4,000 | 720 |
| 1997-01-30 | 749 | 749 | 730 | 730 | 8,000 | 730 |
| 1997-01-29 | 745 | 750 | 745 | 750 | 4,000 | 750 |
| 1997-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-01-27 | 759 | 759 | 750 | 750 | 8,000 | 750 |
| 1997-01-24 | 770 | 770 | 769 | 769 | 6,000 | 769 |
| 1997-01-23 | 790 | 790 | 775 | 775 | 14,000 | 775 |
| 1997-01-22 | 800 | 800 | 790 | 790 | 22,000 | 790 |
| 1997-01-21 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 1997-01-20 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1997-01-17 | 820 | 820 | 815 | 815 | 9,000 | 815 |
| 1997-01-16 | 830 | 830 | 820 | 820 | 16,000 | 820 |
| 1997-01-14 | 830 | 830 | 825 | 825 | 18,000 | 825 |
| 1997-01-13 | 835 | 835 | 830 | 830 | 29,000 | 830 |
| 1997-01-10 | 831 | 835 | 831 | 831 | 18,000 | 831 |
| 1997-01-09 | 830 | 835 | 830 | 830 | 20,000 | 830 |
| 1997-01-08 | 830 | 830 | 825 | 827 | 29,000 | 827 |
| 1997-01-07 | 836 | 836 | 830 | 830 | 18,000 | 830 |
| 1997-01-06 | 840 | 840 | 836 | 836 | 9,000 | 836 |
分割・併合履歴 ： なし