5697 (株)サンユウ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-12-21 | 347 | 349 | 347 | 349 | 2,000 | 349 |
| 2000-12-19 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-15 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-13 | 282 | 347 | 282 | 347 | 3,000 | 347 |
| 2000-12-12 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-11 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-07 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-05 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-04 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-11-29 | 345 | 347 | 345 | 347 | 2,000 | 347 |
| 2000-11-28 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2000-11-24 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2000-11-10 | 342 | 344 | 342 | 344 | 2,000 | 344 |
| 2000-11-02 | 339 | 342 | 339 | 342 | 3,000 | 342 |
| 2000-10-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-09-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-09-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-08-31 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-08-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-08-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-08-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-08-10 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2000-08-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-07-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-07-18 | 380 | 395 | 380 | 395 | 5,000 | 395 |
| 2000-07-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-07-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-07-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-07-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-07-03 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-06-22 | 323 | 360 | 323 | 360 | 2,000 | 360 |
| 2000-06-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-07 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2000-06-02 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2000-05-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-05-25 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-05-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-11 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-05-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-04-18 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-04-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-30 | 405 | 405 | 350 | 350 | 2,000 | 350 |
| 2000-03-28 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2000-03-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-03-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-03-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-01 | 360 | 360 | 310 | 310 | 2,000 | 310 |
| 2000-02-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-02-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-02-21 | 321 | 378 | 301 | 378 | 4,000 | 378 |
| 2000-02-16 | 378 | 378 | 378 | 378 | 80,000 | 378 |
| 2000-02-14 | 379 | 379 | 379 | 379 | 80,000 | 379 |
| 2000-02-10 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 2000-01-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-11 | 350 | 385 | 350 | 385 | 2,000 | 385 |
| 2000-01-05 | 348 | 348 | 348 | 348 | 1,000 | 348 |
分割・併合履歴 ： なし