5697 (株)サンユウ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 680 | 738 | 680 | 738 | 7,000 | 738 |
| 2004-12-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-15 | 640 | 710 | 640 | 710 | 3,000 | 710 |
| 2004-12-14 | 610 | 640 | 610 | 640 | 3,000 | 640 |
| 2004-12-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-12-10 | 600 | 640 | 600 | 640 | 3,000 | 640 |
| 2004-11-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-11-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-15 | 620 | 637 | 620 | 637 | 4,000 | 637 |
| 2004-11-12 | 600 | 620 | 590 | 620 | 5,000 | 620 |
| 2004-11-10 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2004-11-02 | 627 | 637 | 627 | 637 | 2,000 | 637 |
| 2004-10-27 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2004-10-26 | 550 | 617 | 550 | 617 | 7,000 | 617 |
| 2004-10-25 | 607 | 607 | 600 | 606 | 4,000 | 606 |
| 2004-10-22 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2004-10-19 | 550 | 600 | 531 | 600 | 7,000 | 600 |
| 2004-10-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-10-14 | 550 | 590 | 550 | 590 | 23,000 | 590 |
| 2004-10-13 | 536 | 575 | 532 | 575 | 3,000 | 575 |
| 2004-10-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-10-05 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2004-09-24 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2004-09-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-10 | 580 | 610 | 580 | 610 | 2,000 | 610 |
| 2004-09-08 | 590 | 590 | 588 | 588 | 3,000 | 588 |
| 2004-09-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-09-03 | 597 | 640 | 597 | 640 | 2,000 | 640 |
| 2004-09-02 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2004-08-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-12 | 520 | 520 | 510 | 520 | 5,000 | 520 |
| 2004-07-16 | 570 | 599 | 570 | 599 | 10,000 | 599 |
| 2004-07-15 | 559 | 570 | 549 | 570 | 12,000 | 570 |
| 2004-07-14 | 530 | 559 | 530 | 559 | 6,000 | 559 |
| 2004-07-13 | 505 | 515 | 505 | 515 | 26,000 | 515 |
| 2004-07-09 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2004-07-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-07-01 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2004-06-29 | 500 | 530 | 500 | 501 | 3,000 | 501 |
| 2004-06-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-06-24 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2004-06-23 | 493 | 493 | 492 | 492 | 2,000 | 492 |
| 2004-06-22 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2004-06-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2004-06-18 | 496 | 498 | 496 | 498 | 2,000 | 498 |
| 2004-06-16 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2004-06-10 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2004-06-08 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2004-06-07 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2004-06-01 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 2004-05-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-05-25 | 507 | 507 | 505 | 505 | 2,000 | 505 |
| 2004-05-24 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2004-05-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-05-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-05-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-04-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-04-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-23 | 590 | 597 | 590 | 590 | 4,000 | 590 |
| 2004-04-22 | 592 | 594 | 592 | 594 | 2,000 | 594 |
| 2004-04-21 | 549 | 578 | 549 | 578 | 6,000 | 578 |
| 2004-04-20 | 510 | 550 | 510 | 550 | 4,000 | 550 |
| 2004-04-16 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2004-04-15 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2004-04-14 | 539 | 550 | 539 | 550 | 4,000 | 550 |
| 2004-04-12 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2004-04-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-04-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-04-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-05 | 580 | 580 | 541 | 541 | 2,000 | 541 |
| 2004-04-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-03-31 | 520 | 560 | 520 | 560 | 5,000 | 560 |
| 2004-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-29 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2004-03-26 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 2004-03-25 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2004-03-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-03-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-03-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-03-19 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2004-03-18 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2004-03-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-03-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-03-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-11 | 450 | 450 | 430 | 430 | 2,000 | 430 |
| 2004-03-10 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2004-03-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-02-26 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2004-02-24 | 383 | 399 | 383 | 399 | 31,000 | 399 |
| 2004-02-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-02-20 | 371 | 376 | 370 | 370 | 4,000 | 370 |
| 2004-02-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-01-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-01-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-01-21 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2004-01-20 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-01-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： なし