5697 (株)サンユウ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-12-29 | 290 | 299 | 290 | 299 | 2,000 | 299 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-12-24 | 270 | 300 | 270 | 300 | 3,000 | 300 |
| 1999-12-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-17 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 1999-12-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-12-14 | 350 | 393 | 350 | 393 | 2,000 | 393 |
| 1999-12-13 | 325 | 395 | 325 | 395 | 2,000 | 395 |
| 1999-12-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-08 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-12-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-12-01 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1999-11-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-11-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-10-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-10-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-10-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-10-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-19 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1999-10-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-10-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-09-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-09-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-09-07 | 345 | 390 | 345 | 390 | 2,000 | 390 |
| 1999-09-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-27 | 400 | 420 | 400 | 420 | 2,000 | 420 |
| 1999-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-17 | 400 | 400 | 400 | 400 | 323,000 | 400 |
| 1999-08-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-10 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-08-03 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1999-07-27 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 1999-07-26 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 1999-07-19 | 398 | 408 | 398 | 408 | 5,000 | 408 |
| 1999-07-16 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-07-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-07-12 | 408 | 408 | 400 | 400 | 2,000 | 400 |
| 1999-07-08 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 1999-07-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-05 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-07-01 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 1999-06-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-06-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-06-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-06-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-06-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-06-11 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1999-06-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-06-04 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 1999-05-24 | 398 | 399 | 398 | 399 | 5,000 | 399 |
| 1999-05-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-05-12 | 351 | 351 | 340 | 340 | 4,000 | 340 |
| 1999-05-11 | 309 | 310 | 309 | 310 | 10,000 | 310 |
| 1999-05-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-04-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-14 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 1999-04-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-04-12 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1999-04-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-03-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-03-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-18 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 1999-03-17 | 340 | 395 | 340 | 395 | 2,000 | 395 |
| 1999-03-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-03-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-03-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-03-10 | 365 | 365 | 355 | 355 | 4,000 | 355 |
| 1999-03-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-03-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-03-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-02-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-02-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-23 | 355 | 355 | 341 | 341 | 3,000 | 341 |
| 1999-02-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-02-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-12 | 379 | 379 | 379 | 379 | 144,000 | 379 |
| 1999-02-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-02-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-02-03 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-02-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-01-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-01-11 | 411 | 411 | 411 | 411 | 1,000 | 411 |
分割・併合履歴 ： なし
