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 |
---|---|---|---|---|---|---|
2007-12-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-12-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-12-25 | 701 | 701 | 701 | 701 | 8,000 | 701 |
2007-12-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-12-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-12-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2007-12-14 | 701 | 701 | 700 | 700 | 4,000 | 700 |
2007-11-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2007-11-21 | 680 | 680 | 680 | 680 | 11,000 | 680 |
2007-11-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
2007-11-12 | 700 | 700 | 700 | 700 | 6,000 | 700 |
2007-11-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-11-08 | 700 | 700 | 700 | 700 | 12,000 | 700 |
2007-11-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-11-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
2007-10-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2007-10-29 | 686 | 686 | 686 | 686 | 1,000 | 686 |
2007-10-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2007-10-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2007-10-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
2007-10-11 | 738 | 740 | 738 | 740 | 2,000 | 740 |
2007-10-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
2007-09-28 | 661 | 661 | 661 | 661 | 1,000 | 661 |
2007-09-27 | 652 | 652 | 652 | 652 | 3,000 | 652 |
2007-09-21 | 651 | 651 | 651 | 651 | 4,000 | 651 |
2007-09-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2007-09-13 | 644 | 644 | 642 | 642 | 14,000 | 642 |
2007-09-12 | 643 | 643 | 643 | 643 | 13,000 | 643 |
2007-09-10 | 641 | 641 | 641 | 641 | 2,000 | 641 |
2007-09-06 | 641 | 641 | 641 | 641 | 2,000 | 641 |
2007-09-05 | 680 | 685 | 646 | 646 | 3,000 | 646 |
2007-09-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2007-08-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2007-08-29 | 676 | 676 | 660 | 660 | 12,000 | 660 |
2007-08-28 | 676 | 676 | 676 | 676 | 1,000 | 676 |
2007-08-27 | 687 | 687 | 676 | 676 | 13,000 | 676 |
2007-08-24 | 678 | 697 | 676 | 697 | 15,000 | 697 |
2007-08-23 | 677 | 678 | 677 | 678 | 2,000 | 678 |
2007-08-17 | 680 | 680 | 677 | 677 | 4,000 | 677 |
2007-08-16 | 679 | 679 | 679 | 679 | 1,000 | 679 |
2007-08-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
2007-08-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
2007-08-10 | 703 | 703 | 702 | 702 | 2,000 | 702 |
2007-08-08 | 730 | 730 | 730 | 730 | 2,000 | 730 |
2007-08-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2007-08-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2007-07-30 | 730 | 730 | 700 | 720 | 5,000 | 720 |
2007-07-25 | 759 | 759 | 759 | 759 | 1,000 | 759 |
2007-07-24 | 769 | 789 | 769 | 789 | 6,000 | 789 |
2007-07-23 | 786 | 786 | 786 | 786 | 1,000 | 786 |
2007-07-20 | 786 | 786 | 786 | 786 | 3,000 | 786 |
2007-07-18 | 790 | 790 | 786 | 786 | 4,000 | 786 |
2007-07-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
2007-07-13 | 788 | 788 | 788 | 788 | 1,000 | 788 |
2007-07-12 | 787 | 787 | 787 | 787 | 1,000 | 787 |
2007-07-11 | 791 | 791 | 790 | 790 | 3,000 | 790 |
2007-07-10 | 805 | 805 | 805 | 805 | 1,000 | 805 |
2007-07-09 | 800 | 805 | 800 | 805 | 5,000 | 805 |
2007-07-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
2007-07-03 | 790 | 790 | 790 | 790 | 2,000 | 790 |
2007-07-02 | 790 | 790 | 789 | 790 | 4,000 | 790 |
2007-06-29 | 766 | 784 | 766 | 784 | 2,000 | 784 |
2007-06-28 | 785 | 785 | 785 | 785 | 7,000 | 785 |
2007-06-27 | 786 | 786 | 785 | 785 | 2,000 | 785 |
2007-06-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2007-06-21 | 799 | 800 | 799 | 800 | 2,000 | 800 |
2007-06-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2007-06-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2007-06-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
2007-06-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2007-06-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2007-06-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2007-06-06 | 761 | 761 | 761 | 761 | 1,000 | 761 |
2007-06-05 | 753 | 753 | 750 | 750 | 2,000 | 750 |
2007-05-29 | 770 | 770 | 770 | 770 | 13,000 | 770 |
2007-05-28 | 761 | 761 | 761 | 761 | 13,000 | 761 |
2007-05-24 | 755 | 755 | 755 | 755 | 2,000 | 755 |
2007-05-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
2007-05-21 | 780 | 780 | 780 | 780 | 3,000 | 780 |
2007-05-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
2007-05-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2007-05-14 | 810 | 820 | 810 | 810 | 6,000 | 810 |
2007-05-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2007-05-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2007-05-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2007-05-02 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2007-04-23 | 790 | 790 | 780 | 780 | 5,000 | 780 |
2007-04-20 | 795 | 795 | 795 | 795 | 2,000 | 795 |
2007-04-18 | 802 | 802 | 795 | 795 | 4,000 | 795 |
2007-04-17 | 792 | 802 | 792 | 802 | 4,000 | 802 |
2007-04-16 | 811 | 811 | 790 | 790 | 5,000 | 790 |
2007-04-13 | 821 | 821 | 821 | 821 | 1,000 | 821 |
2007-04-11 | 821 | 821 | 820 | 820 | 2,000 | 820 |
2007-04-05 | 834 | 834 | 834 | 834 | 1,000 | 834 |
2007-04-04 | 825 | 825 | 825 | 825 | 1,000 | 825 |
2007-04-02 | 815 | 815 | 815 | 815 | 2,000 | 815 |
2007-03-14 | 872 | 872 | 872 | 872 | 1,000 | 872 |
2007-03-13 | 874 | 874 | 874 | 874 | 1,000 | 874 |
2007-03-12 | 860 | 875 | 850 | 875 | 4,000 | 875 |
2007-03-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
2007-03-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
2007-03-06 | 820 | 830 | 819 | 830 | 9,000 | 830 |
2007-03-05 | 810 | 820 | 810 | 820 | 3,000 | 820 |
2007-03-01 | 840 | 840 | 825 | 831 | 6,000 | 831 |
2007-02-28 | 831 | 850 | 825 | 840 | 7,000 | 840 |
2007-02-27 | 890 | 900 | 890 | 890 | 6,000 | 890 |
2007-02-26 | 868 | 918 | 867 | 890 | 22,000 | 890 |
2007-02-23 | 867 | 867 | 867 | 867 | 1,000 | 867 |
2007-02-22 | 859 | 863 | 840 | 850 | 14,000 | 850 |
2007-02-21 | 836 | 850 | 835 | 850 | 4,000 | 850 |
2007-02-20 | 841 | 841 | 840 | 840 | 3,000 | 840 |
2007-02-19 | 830 | 840 | 825 | 840 | 9,000 | 840 |
2007-02-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2007-02-15 | 830 | 830 | 830 | 830 | 2,000 | 830 |
2007-02-14 | 833 | 834 | 830 | 830 | 10,000 | 830 |
2007-02-08 | 831 | 831 | 831 | 831 | 5,000 | 831 |
2007-02-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
2007-02-06 | 850 | 850 | 830 | 830 | 5,000 | 830 |
2007-02-05 | 860 | 860 | 859 | 859 | 4,000 | 859 |
2007-02-02 | 859 | 859 | 855 | 855 | 4,000 | 855 |
2007-02-01 | 840 | 858 | 840 | 858 | 3,000 | 858 |
2007-01-31 | 832 | 832 | 830 | 830 | 5,000 | 830 |
2007-01-30 | 850 | 855 | 850 | 850 | 5,000 | 850 |
2007-01-29 | 846 | 859 | 846 | 859 | 5,000 | 859 |
2007-01-26 | 837 | 846 | 836 | 846 | 3,000 | 846 |
2007-01-25 | 855 | 855 | 855 | 855 | 2,000 | 855 |
2007-01-24 | 850 | 850 | 832 | 845 | 6,000 | 845 |
2007-01-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
2007-01-22 | 855 | 855 | 855 | 855 | 1,000 | 855 |
2007-01-16 | 868 | 884 | 868 | 884 | 3,000 | 884 |
2007-01-15 | 836 | 837 | 836 | 837 | 3,000 | 837 |
2007-01-12 | 822 | 830 | 822 | 830 | 6,000 | 830 |
2007-01-11 | 821 | 821 | 821 | 821 | 2,000 | 821 |
2007-01-10 | 817 | 821 | 817 | 820 | 17,000 | 820 |
2007-01-09 | 807 | 810 | 807 | 810 | 2,000 | 810 |
2007-01-05 | 802 | 802 | 802 | 802 | 2,000 | 802 |
分割・併合履歴 : なし