5697 (株)サンユウ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-12-28 | 820 | 820 | 809 | 809 | 2,000 | 809 |
| 2006-12-27 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2006-12-26 | 771 | 810 | 771 | 810 | 9,000 | 810 |
| 2006-12-25 | 765 | 765 | 755 | 760 | 6,000 | 760 |
| 2006-12-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-12-21 | 760 | 765 | 760 | 760 | 7,000 | 760 |
| 2006-12-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2006-12-19 | 745 | 746 | 745 | 745 | 7,000 | 745 |
| 2006-12-18 | 736 | 745 | 736 | 745 | 8,000 | 745 |
| 2006-12-15 | 736 | 745 | 736 | 736 | 6,000 | 736 |
| 2006-12-14 | 726 | 736 | 726 | 736 | 4,000 | 736 |
| 2006-12-13 | 736 | 736 | 726 | 726 | 5,000 | 726 |
| 2006-12-12 | 730 | 730 | 725 | 726 | 4,000 | 726 |
| 2006-12-11 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2006-12-07 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2006-12-06 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-12-05 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2006-12-01 | 698 | 705 | 698 | 705 | 6,000 | 705 |
| 2006-11-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-29 | 672 | 689 | 670 | 689 | 14,000 | 689 |
| 2006-11-28 | 670 | 670 | 642 | 642 | 6,000 | 642 |
| 2006-11-27 | 660 | 680 | 659 | 670 | 10,000 | 670 |
| 2006-11-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-11-22 | 670 | 670 | 630 | 630 | 7,000 | 630 |
| 2006-11-21 | 700 | 700 | 675 | 675 | 4,000 | 675 |
| 2006-11-20 | 701 | 701 | 690 | 690 | 4,000 | 690 |
| 2006-11-16 | 733 | 733 | 731 | 731 | 2,000 | 731 |
| 2006-11-15 | 736 | 736 | 734 | 734 | 3,000 | 734 |
| 2006-11-14 | 745 | 745 | 736 | 736 | 2,000 | 736 |
| 2006-11-13 | 751 | 751 | 736 | 749 | 3,000 | 749 |
| 2006-11-10 | 766 | 769 | 751 | 751 | 3,000 | 751 |
| 2006-11-09 | 746 | 766 | 746 | 766 | 2,000 | 766 |
| 2006-11-08 | 784 | 786 | 783 | 786 | 7,000 | 786 |
| 2006-11-07 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2006-11-02 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2006-11-01 | 780 | 785 | 780 | 785 | 3,000 | 785 |
| 2006-10-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-10-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-10-24 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2006-10-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-10-20 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2006-10-19 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2006-10-18 | 791 | 791 | 780 | 780 | 2,000 | 780 |
| 2006-10-17 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2006-10-13 | 754 | 763 | 754 | 763 | 2,000 | 763 |
| 2006-10-12 | 741 | 750 | 740 | 750 | 3,000 | 750 |
| 2006-10-11 | 771 | 771 | 731 | 731 | 4,000 | 731 |
| 2006-10-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-10-06 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-10-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-10-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-09-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-09-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-09-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-09-19 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-09-15 | 826 | 826 | 820 | 820 | 2,000 | 820 |
| 2006-09-14 | 875 | 875 | 835 | 835 | 3,000 | 835 |
| 2006-09-13 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2006-09-12 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2006-09-11 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-09-08 | 860 | 860 | 855 | 860 | 3,000 | 860 |
| 2006-09-07 | 871 | 890 | 871 | 890 | 3,000 | 890 |
| 2006-09-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-09-05 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2006-09-04 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2006-08-31 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2006-08-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-08-28 | 828 | 828 | 828 | 828 | 5,000 | 828 |
| 2006-08-25 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 2006-08-24 | 842 | 859 | 842 | 859 | 3,000 | 859 |
| 2006-08-18 | 845 | 845 | 790 | 790 | 7,000 | 790 |
| 2006-08-17 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 2006-08-14 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2006-08-11 | 749 | 769 | 749 | 769 | 2,000 | 769 |
| 2006-08-10 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-08-09 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-08-08 | 737 | 737 | 735 | 735 | 6,000 | 735 |
| 2006-08-07 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2006-08-02 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-08-01 | 729 | 730 | 721 | 721 | 3,000 | 721 |
| 2006-07-31 | 722 | 730 | 720 | 720 | 9,000 | 720 |
| 2006-07-26 | 760 | 760 | 752 | 752 | 5,000 | 752 |
| 2006-07-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2006-07-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-07-19 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 2006-07-18 | 790 | 790 | 770 | 770 | 4,000 | 770 |
| 2006-07-14 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2006-07-13 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2006-07-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-07-11 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-07-05 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2006-07-04 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2006-07-03 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-06-30 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2006-06-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-28 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2006-06-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-06-26 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 2006-06-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-06-22 | 832 | 870 | 832 | 870 | 4,000 | 870 |
| 2006-06-20 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2006-06-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-16 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 2006-06-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-14 | 811 | 850 | 811 | 850 | 2,000 | 850 |
| 2006-06-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-12 | 800 | 860 | 800 | 860 | 11,000 | 860 |
| 2006-06-09 | 760 | 775 | 760 | 775 | 19,000 | 775 |
| 2006-06-08 | 760 | 760 | 750 | 760 | 11,000 | 760 |
| 2006-06-07 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 2006-06-06 | 861 | 861 | 839 | 839 | 5,000 | 839 |
| 2006-06-02 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-06-01 | 892 | 892 | 880 | 892 | 8,000 | 892 |
| 2006-05-31 | 911 | 911 | 880 | 880 | 9,000 | 880 |
| 2006-05-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2006-05-26 | 940 | 940 | 920 | 920 | 6,000 | 920 |
| 2006-05-25 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 2006-05-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-05-23 | 930 | 931 | 930 | 930 | 5,000 | 930 |
| 2006-05-22 | 949 | 979 | 948 | 950 | 20,000 | 950 |
| 2006-05-19 | 910 | 910 | 905 | 905 | 4,000 | 905 |
| 2006-05-18 | 920 | 949 | 910 | 930 | 10,000 | 930 |
| 2006-05-17 | 975 | 975 | 930 | 950 | 17,000 | 950 |
| 2006-05-16 | 1,018 | 1,018 | 980 | 980 | 14,000 | 980 |
| 2006-05-15 | 1,009 | 1,025 | 978 | 1,018 | 46,000 | 1,018 |
| 2006-05-12 | 1,200 | 1,200 | 1,120 | 1,129 | 15,000 | 1,129 |
| 2006-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2006-05-09 | 1,198 | 1,220 | 1,198 | 1,220 | 8,000 | 1,220 |
| 2006-05-08 | 1,243 | 1,243 | 1,238 | 1,238 | 2,000 | 1,238 |
| 2006-04-28 | 1,283 | 1,283 | 1,283 | 1,283 | 1,000 | 1,283 |
| 2006-04-27 | 1,237 | 1,245 | 1,237 | 1,245 | 4,000 | 1,245 |
| 2006-04-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-04-24 | 1,275 | 1,275 | 1,236 | 1,236 | 9,000 | 1,236 |
| 2006-04-21 | 1,293 | 1,300 | 1,290 | 1,290 | 7,000 | 1,290 |
| 2006-04-20 | 1,293 | 1,293 | 1,293 | 1,293 | 3,000 | 1,293 |
| 2006-04-19 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 | 1,333 |
| 2006-04-17 | 1,340 | 1,340 | 1,316 | 1,316 | 3,000 | 1,316 |
| 2006-04-14 | 1,344 | 1,369 | 1,344 | 1,369 | 11,000 | 1,369 |
| 2006-04-13 | 1,350 | 1,369 | 1,350 | 1,369 | 3,000 | 1,369 |
| 2006-04-12 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 1,370 |
| 2006-04-11 | 1,355 | 1,355 | 1,350 | 1,350 | 9,000 | 1,350 |
| 2006-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-04-07 | 1,341 | 1,341 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2006-04-06 | 1,341 | 1,341 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2006-04-05 | 1,360 | 1,360 | 1,341 | 1,341 | 3,000 | 1,341 |
| 2006-04-04 | 1,361 | 1,361 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2006-04-03 | 1,399 | 1,399 | 1,360 | 1,361 | 14,000 | 1,361 |
| 2006-03-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-03-30 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2006-03-29 | 1,355 | 1,355 | 1,351 | 1,351 | 3,000 | 1,351 |
| 2006-03-28 | 1,335 | 1,380 | 1,335 | 1,380 | 2,000 | 1,380 |
| 2006-03-27 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2006-03-23 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2006-03-22 | 1,395 | 1,400 | 1,395 | 1,400 | 12,000 | 1,400 |
| 2006-03-20 | 1,400 | 1,400 | 1,370 | 1,385 | 14,000 | 1,385 |
| 2006-03-17 | 1,346 | 1,380 | 1,340 | 1,380 | 16,000 | 1,380 |
| 2006-03-16 | 1,380 | 1,389 | 1,340 | 1,340 | 37,000 | 1,340 |
| 2006-03-15 | 1,310 | 1,330 | 1,300 | 1,330 | 12,000 | 1,330 |
| 2006-03-14 | 1,299 | 1,300 | 1,299 | 1,300 | 15,000 | 1,300 |
| 2006-03-13 | 1,308 | 1,308 | 1,280 | 1,280 | 8,000 | 1,280 |
| 2006-03-10 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2006-03-09 | 1,213 | 1,230 | 1,213 | 1,230 | 9,000 | 1,230 |
| 2006-03-08 | 1,220 | 1,232 | 1,213 | 1,220 | 5,000 | 1,220 |
| 2006-03-07 | 1,260 | 1,260 | 1,210 | 1,220 | 13,000 | 1,220 |
| 2006-03-06 | 1,300 | 1,300 | 1,260 | 1,260 | 10,000 | 1,260 |
| 2006-03-03 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2006-03-02 | 1,335 | 1,340 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2006-03-01 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 | 1,300 |
| 2006-02-28 | 1,360 | 1,370 | 1,345 | 1,360 | 17,000 | 1,360 |
| 2006-02-27 | 1,317 | 1,356 | 1,315 | 1,356 | 8,000 | 1,356 |
| 2006-02-24 | 1,305 | 1,320 | 1,305 | 1,320 | 7,000 | 1,320 |
| 2006-02-23 | 1,240 | 1,295 | 1,240 | 1,290 | 19,000 | 1,290 |
| 2006-02-22 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,160 |
| 2006-02-21 | 1,080 | 1,180 | 1,080 | 1,180 | 10,000 | 1,180 |
| 2006-02-20 | 1,196 | 1,196 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2006-02-17 | 1,260 | 1,260 | 1,235 | 1,235 | 7,000 | 1,235 |
| 2006-02-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-02-15 | 1,376 | 1,376 | 1,376 | 1,376 | 3,000 | 1,376 |
| 2006-02-14 | 1,295 | 1,295 | 1,270 | 1,295 | 9,000 | 1,295 |
| 2006-02-13 | 1,345 | 1,345 | 1,328 | 1,335 | 5,000 | 1,335 |
| 2006-02-10 | 1,381 | 1,400 | 1,350 | 1,389 | 15,000 | 1,389 |
| 2006-02-09 | 1,421 | 1,430 | 1,380 | 1,380 | 40,000 | 1,380 |
| 2006-02-08 | 1,435 | 1,447 | 1,380 | 1,380 | 13,000 | 1,380 |
| 2006-02-07 | 1,449 | 1,450 | 1,435 | 1,435 | 12,000 | 1,435 |
| 2006-02-06 | 1,429 | 1,435 | 1,423 | 1,435 | 16,000 | 1,435 |
| 2006-02-03 | 1,370 | 1,380 | 1,360 | 1,380 | 9,000 | 1,380 |
| 2006-02-02 | 1,340 | 1,360 | 1,340 | 1,360 | 17,000 | 1,360 |
| 2006-02-01 | 1,349 | 1,349 | 1,330 | 1,330 | 7,000 | 1,330 |
| 2006-01-31 | 1,322 | 1,335 | 1,322 | 1,335 | 3,000 | 1,335 |
| 2006-01-30 | 1,337 | 1,340 | 1,320 | 1,321 | 12,000 | 1,321 |
| 2006-01-27 | 1,290 | 1,334 | 1,290 | 1,334 | 6,000 | 1,334 |
| 2006-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2006-01-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-01-24 | 1,249 | 1,270 | 1,249 | 1,270 | 6,000 | 1,270 |
| 2006-01-23 | 1,255 | 1,259 | 1,230 | 1,259 | 9,000 | 1,259 |
| 2006-01-20 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 1,300 |
| 2006-01-19 | 1,200 | 1,350 | 1,200 | 1,340 | 15,000 | 1,340 |
| 2006-01-18 | 1,300 | 1,300 | 1,151 | 1,249 | 35,000 | 1,249 |
| 2006-01-17 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 | 1,350 |
| 2006-01-16 | 1,400 | 1,430 | 1,400 | 1,415 | 11,000 | 1,415 |
| 2006-01-13 | 1,410 | 1,410 | 1,395 | 1,395 | 6,000 | 1,395 |
| 2006-01-12 | 1,400 | 1,400 | 1,395 | 1,395 | 5,000 | 1,395 |
| 2006-01-11 | 1,400 | 1,400 | 1,385 | 1,385 | 3,000 | 1,385 |
| 2006-01-10 | 1,375 | 1,410 | 1,375 | 1,400 | 13,000 | 1,400 |
| 2006-01-06 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 | 1,395 |
| 2006-01-05 | 1,395 | 1,400 | 1,380 | 1,390 | 11,000 | 1,390 |
| 2006-01-04 | 1,380 | 1,380 | 1,378 | 1,378 | 2,000 | 1,378 |
分割・併合履歴 ： なし