5697 (株)サンユウ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-287007007007001,000700
2007-12-277007007007001,000700
2007-12-257017017017018,000701
2007-12-207007007007001,000700
2007-12-197007007007001,000700
2007-12-187007007007003,000700
2007-12-147017017007004,000700
2007-11-266806806806801,000680
2007-11-2168068068068011,000680
2007-11-207007007007002,000700
2007-11-127007007007006,000700
2007-11-097007007007001,000700
2007-11-0870070070070012,000700
2007-11-057007007007001,000700
2007-11-017107107107102,000710
2007-10-317007007007001,000700
2007-10-296866866866861,000686
2007-10-227207207207201,000720
2007-10-197207207207201,000720
2007-10-167207207207202,000720
2007-10-117387407387402,000740
2007-10-106996996996991,000699
2007-09-286616616616611,000661
2007-09-276526526526523,000652
2007-09-216516516516514,000651
2007-09-186506506506502,000650
2007-09-1364464464264214,000642
2007-09-1264364364364313,000643
2007-09-106416416416412,000641
2007-09-066416416416412,000641
2007-09-056806856466463,000646
2007-09-046806806806801,000680
2007-08-317007007007003,000700
2007-08-2967667666066012,000660
2007-08-286766766766761,000676
2007-08-2768768767667613,000676
2007-08-2467869767669715,000697
2007-08-236776786776782,000678
2007-08-176806806776774,000677
2007-08-166796796796791,000679
2007-08-147007007007004,000700
2007-08-137007007007002,000700
2007-08-107037037027022,000702
2007-08-087307307307302,000730
2007-08-077307307307301,000730
2007-08-037407407407401,000740
2007-07-307307307007205,000720
2007-07-257597597597591,000759
2007-07-247697897697896,000789
2007-07-237867867867861,000786
2007-07-207867867867863,000786
2007-07-187907907867864,000786
2007-07-177907907907901,000790
2007-07-137887887887881,000788
2007-07-127877877877871,000787
2007-07-117917917907903,000790
2007-07-108058058058051,000805
2007-07-098008058008055,000805
2007-07-047907907907904,000790
2007-07-037907907907902,000790
2007-07-027907907897904,000790
2007-06-297667847667842,000784
2007-06-287857857857857,000785
2007-06-277867867857852,000785
2007-06-228008008008002,000800
2007-06-217998007998002,000800
2007-06-208008008008001,000800
2007-06-197807807807801,000780
2007-06-157807807807802,000780
2007-06-148008008008001,000800
2007-06-118008008008001,000800
2007-06-088008008008002,000800
2007-06-067617617617611,000761
2007-06-057537537507502,000750
2007-05-2977077077077013,000770
2007-05-2876176176176113,000761
2007-05-247557557557552,000755
2007-05-227507507507503,000750
2007-05-217807807807803,000780
2007-05-177807807807803,000780
2007-05-168108108108101,000810
2007-05-148108208108106,000810
2007-05-118108108108101,000810
2007-05-108108108108101,000810
2007-05-088108108108102,000810
2007-05-028108108108101,000810
2007-04-237907907807805,000780
2007-04-207957957957952,000795
2007-04-188028027957954,000795
2007-04-177928027928024,000802
2007-04-168118117907905,000790
2007-04-138218218218211,000821
2007-04-118218218208202,000820
2007-04-058348348348341,000834
2007-04-048258258258251,000825
2007-04-028158158158152,000815
2007-03-148728728728721,000872
2007-03-138748748748741,000874
2007-03-128608758508754,000875
2007-03-098508508508501,000850
2007-03-078508508508501,000850
2007-03-068208308198309,000830
2007-03-058108208108203,000820
2007-03-018408408258316,000831
2007-02-288318508258407,000840
2007-02-278909008908906,000890
2007-02-2686891886789022,000890
2007-02-238678678678671,000867
2007-02-2285986384085014,000850
2007-02-218368508358504,000850
2007-02-208418418408403,000840
2007-02-198308408258409,000840
2007-02-168308308308301,000830
2007-02-158308308308302,000830
2007-02-1483383483083010,000830
2007-02-088318318318315,000831
2007-02-078308308308301,000830
2007-02-068508508308305,000830
2007-02-058608608598594,000859
2007-02-028598598558554,000855
2007-02-018408588408583,000858
2007-01-318328328308305,000830
2007-01-308508558508505,000850
2007-01-298468598468595,000859
2007-01-268378468368463,000846
2007-01-258558558558552,000855
2007-01-248508508328456,000845
2007-01-238508508508501,000850
2007-01-228558558558551,000855
2007-01-168688848688843,000884
2007-01-158368378368373,000837
2007-01-128228308228306,000830
2007-01-118218218218212,000821
2007-01-1081782181782017,000820
2007-01-098078108078102,000810
2007-01-058028028028022,000802

分割・併合履歴 : なし