5697 (株)サンユウ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,391 | 1,391 | 1,378 | 1,378 | 6,000 | 1,378 |
| 2005-12-29 | 1,390 | 1,392 | 1,362 | 1,376 | 11,000 | 1,376 |
| 2005-12-28 | 1,380 | 1,392 | 1,365 | 1,392 | 11,000 | 1,392 |
| 2005-12-27 | 1,401 | 1,440 | 1,380 | 1,380 | 16,000 | 1,380 |
| 2005-12-26 | 1,379 | 1,444 | 1,371 | 1,400 | 28,000 | 1,400 |
| 2005-12-22 | 1,316 | 1,355 | 1,316 | 1,355 | 10,000 | 1,355 |
| 2005-12-21 | 1,385 | 1,390 | 1,321 | 1,360 | 29,000 | 1,360 |
| 2005-12-20 | 1,370 | 1,439 | 1,360 | 1,405 | 29,000 | 1,405 |
| 2005-12-19 | 1,360 | 1,370 | 1,355 | 1,360 | 19,000 | 1,360 |
| 2005-12-16 | 1,252 | 1,320 | 1,252 | 1,320 | 27,000 | 1,320 |
| 2005-12-15 | 1,201 | 1,270 | 1,201 | 1,270 | 16,000 | 1,270 |
| 2005-12-14 | 1,250 | 1,270 | 1,230 | 1,230 | 18,000 | 1,230 |
| 2005-12-13 | 1,238 | 1,270 | 1,230 | 1,270 | 22,000 | 1,270 |
| 2005-12-12 | 1,169 | 1,200 | 1,169 | 1,200 | 18,000 | 1,200 |
| 2005-12-09 | 1,141 | 1,141 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2005-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2005-12-07 | 1,148 | 1,150 | 1,148 | 1,150 | 4,000 | 1,150 |
| 2005-12-06 | 1,181 | 1,186 | 1,150 | 1,151 | 9,000 | 1,151 |
| 2005-12-05 | 1,145 | 1,180 | 1,120 | 1,180 | 26,000 | 1,180 |
| 2005-12-02 | 1,125 | 1,130 | 1,111 | 1,128 | 16,000 | 1,128 |
| 2005-12-01 | 1,080 | 1,129 | 1,080 | 1,101 | 21,000 | 1,101 |
| 2005-11-30 | 1,085 | 1,085 | 1,060 | 1,062 | 9,000 | 1,062 |
| 2005-11-29 | 1,051 | 1,070 | 1,051 | 1,070 | 14,000 | 1,070 |
| 2005-11-28 | 1,038 | 1,050 | 1,038 | 1,050 | 14,000 | 1,050 |
| 2005-11-25 | 1,030 | 1,060 | 1,030 | 1,060 | 4,000 | 1,060 |
| 2005-11-24 | 1,050 | 1,059 | 1,030 | 1,030 | 20,000 | 1,030 |
| 2005-11-22 | 1,049 | 1,049 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2005-11-21 | 1,001 | 1,050 | 1,001 | 1,050 | 23,000 | 1,050 |
| 2005-11-18 | 1,005 | 1,005 | 990 | 996 | 12,000 | 996 |
| 2005-11-17 | 1,000 | 1,020 | 1,000 | 1,005 | 29,000 | 1,005 |
| 2005-11-16 | 1,001 | 1,025 | 985 | 1,020 | 21,000 | 1,020 |
| 2005-11-15 | 1,065 | 1,065 | 1,025 | 1,025 | 49,000 | 1,025 |
| 2005-11-14 | 1,080 | 1,095 | 1,050 | 1,065 | 43,000 | 1,065 |
| 2005-11-11 | 975 | 1,040 | 975 | 1,000 | 17,000 | 1,000 |
| 2005-11-10 | 957 | 980 | 946 | 980 | 8,000 | 980 |
| 2005-11-09 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2005-11-08 | 952 | 955 | 930 | 930 | 7,000 | 930 |
| 2005-11-07 | 970 | 970 | 950 | 950 | 6,000 | 950 |
| 2005-11-04 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2005-11-02 | 1,000 | 1,000 | 970 | 989 | 5,000 | 989 |
| 2005-11-01 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2005-10-31 | 990 | 990 | 950 | 970 | 5,000 | 970 |
| 2005-10-28 | 998 | 998 | 990 | 990 | 6,000 | 990 |
| 2005-10-27 | 950 | 1,001 | 950 | 978 | 39,000 | 978 |
| 2005-10-26 | 936 | 960 | 936 | 960 | 17,000 | 960 |
| 2005-10-25 | 981 | 981 | 930 | 930 | 18,000 | 930 |
| 2005-10-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-10-19 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-10-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-10-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-10-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-13 | 791 | 791 | 785 | 785 | 3,000 | 785 |
| 2005-10-12 | 780 | 790 | 780 | 781 | 7,000 | 781 |
| 2005-10-11 | 840 | 840 | 825 | 825 | 3,000 | 825 |
| 2005-10-07 | 825 | 826 | 825 | 826 | 2,000 | 826 |
| 2005-10-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-10-05 | 875 | 880 | 850 | 850 | 7,000 | 850 |
| 2005-10-03 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-09-30 | 911 | 922 | 910 | 910 | 7,000 | 910 |
| 2005-09-29 | 1,000 | 1,000 | 872 | 893 | 37,000 | 893 |
| 2005-09-28 | 870 | 900 | 850 | 900 | 15,000 | 900 |
| 2005-09-27 | 820 | 840 | 820 | 840 | 5,000 | 840 |
| 2005-09-26 | 770 | 790 | 770 | 790 | 5,000 | 790 |
| 2005-09-22 | 775 | 775 | 765 | 765 | 2,000 | 765 |
| 2005-09-21 | 775 | 780 | 775 | 780 | 5,000 | 780 |
| 2005-09-20 | 751 | 780 | 750 | 780 | 12,000 | 780 |
| 2005-09-16 | 726 | 730 | 715 | 730 | 9,000 | 730 |
| 2005-09-15 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 2005-09-14 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2005-09-13 | 697 | 697 | 697 | 697 | 3,000 | 697 |
| 2005-09-12 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2005-09-09 | 709 | 710 | 709 | 710 | 6,000 | 710 |
| 2005-09-06 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-09-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-09-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-08-29 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-08-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-08-25 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2005-08-24 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-08-19 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-08-18 | 699 | 705 | 699 | 705 | 4,000 | 705 |
| 2005-08-17 | 697 | 703 | 697 | 703 | 2,000 | 703 |
| 2005-08-16 | 692 | 702 | 692 | 702 | 2,000 | 702 |
| 2005-08-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-08-12 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-08-10 | 703 | 709 | 702 | 702 | 5,000 | 702 |
| 2005-08-05 | 717 | 717 | 702 | 702 | 16,000 | 702 |
| 2005-08-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-02 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 2005-08-01 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 2005-07-29 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2005-07-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-07-27 | 658 | 699 | 658 | 699 | 19,000 | 699 |
| 2005-07-26 | 681 | 681 | 670 | 670 | 3,000 | 670 |
| 2005-07-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-07-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-07-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-07-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-07-14 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2005-07-12 | 719 | 725 | 719 | 725 | 2,000 | 725 |
| 2005-07-07 | 719 | 760 | 719 | 749 | 18,000 | 749 |
| 2005-07-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-07-01 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-06-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-06-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-06-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-06-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-06-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-17 | 680 | 700 | 670 | 700 | 15,000 | 700 |
| 2005-06-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-06-14 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-06-10 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2005-06-08 | 730 | 730 | 716 | 716 | 4,000 | 716 |
| 2005-06-07 | 691 | 760 | 691 | 710 | 25,000 | 710 |
| 2005-06-06 | 667 | 667 | 667 | 667 | 42,000 | 667 |
| 2005-06-03 | 534 | 567 | 534 | 567 | 7,000 | 567 |
| 2005-06-02 | 540 | 540 | 532 | 532 | 3,000 | 532 |
| 2005-06-01 | 512 | 526 | 512 | 526 | 12,000 | 526 |
| 2005-05-31 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2005-05-30 | 494 | 500 | 485 | 500 | 10,000 | 500 |
| 2005-05-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-26 | 500 | 500 | 493 | 493 | 3,000 | 493 |
| 2005-05-25 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2005-05-24 | 506 | 506 | 500 | 505 | 13,000 | 505 |
| 2005-05-23 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2005-05-20 | 506 | 513 | 493 | 493 | 9,000 | 493 |
| 2005-05-19 | 529 | 529 | 519 | 519 | 3,000 | 519 |
| 2005-05-18 | 522 | 522 | 500 | 500 | 20,000 | 500 |
| 2005-05-17 | 490 | 510 | 490 | 492 | 25,000 | 492 |
| 2005-05-16 | 458 | 500 | 458 | 475 | 59,000 | 475 |
| 2005-05-11 | 771 | 772 | 771 | 772 | 15,000 | 772 |
| 2005-05-09 | 835 | 837 | 835 | 836 | 6,000 | 836 |
| 2005-05-06 | 840 | 840 | 839 | 839 | 6,000 | 839 |
| 2005-05-02 | 835 | 839 | 835 | 839 | 3,000 | 839 |
| 2005-04-28 | 820 | 820 | 805 | 805 | 3,000 | 805 |
| 2005-04-27 | 820 | 820 | 803 | 803 | 2,000 | 803 |
| 2005-04-26 | 820 | 820 | 804 | 804 | 4,000 | 804 |
| 2005-04-25 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 2005-04-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-04-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-04-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2005-04-18 | 780 | 780 | 760 | 760 | 5,000 | 760 |
| 2005-04-15 | 810 | 810 | 795 | 795 | 3,000 | 795 |
| 2005-04-08 | 860 | 860 | 855 | 855 | 4,000 | 855 |
| 2005-04-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-04-06 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 2005-04-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-04-04 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2005-04-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-03-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-03-30 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2005-03-29 | 855 | 870 | 855 | 869 | 4,000 | 869 |
| 2005-03-28 | 871 | 871 | 837 | 837 | 2,000 | 837 |
| 2005-03-25 | 873 | 873 | 832 | 835 | 7,000 | 835 |
| 2005-03-24 | 849 | 870 | 849 | 870 | 8,000 | 870 |
| 2005-03-23 | 837 | 837 | 836 | 836 | 6,000 | 836 |
| 2005-03-22 | 835 | 836 | 835 | 836 | 3,000 | 836 |
| 2005-03-18 | 801 | 830 | 800 | 830 | 5,000 | 830 |
| 2005-03-16 | 760 | 771 | 743 | 771 | 5,000 | 771 |
| 2005-03-15 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2005-03-14 | 785 | 785 | 750 | 780 | 18,000 | 780 |
| 2005-03-10 | 760 | 786 | 733 | 780 | 12,000 | 780 |
| 2005-03-09 | 769 | 769 | 761 | 761 | 10,000 | 761 |
| 2005-03-08 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2005-03-07 | 768 | 800 | 766 | 789 | 24,000 | 789 |
| 2005-03-04 | 767 | 769 | 765 | 769 | 5,000 | 769 |
| 2005-03-03 | 767 | 768 | 767 | 768 | 2,000 | 768 |
| 2005-02-28 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-02-24 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-02-23 | 732 | 761 | 721 | 761 | 8,000 | 761 |
| 2005-02-17 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-02-14 | 750 | 769 | 740 | 769 | 4,000 | 769 |
| 2005-02-09 | 774 | 774 | 774 | 774 | 4,000 | 774 |
| 2005-02-08 | 720 | 776 | 720 | 776 | 3,000 | 776 |
| 2005-02-07 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-02-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-02-01 | 723 | 730 | 723 | 730 | 2,000 | 730 |
| 2005-01-31 | 723 | 723 | 723 | 723 | 5,000 | 723 |
| 2005-01-28 | 718 | 724 | 718 | 723 | 7,000 | 723 |
| 2005-01-27 | 705 | 715 | 705 | 715 | 4,000 | 715 |
| 2005-01-25 | 680 | 720 | 650 | 720 | 10,000 | 720 |
| 2005-01-24 | 690 | 710 | 690 | 710 | 6,000 | 710 |
| 2005-01-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-01-18 | 681 | 729 | 680 | 729 | 6,000 | 729 |
| 2005-01-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-01-07 | 730 | 730 | 720 | 720 | 2,000 | 720 |
分割・併合履歴 ： なし