5697 (株)サンユウ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-12-18 | 399 | 405 | 399 | 405 | 2,000 | 405 |
| 2008-12-17 | 385 | 399 | 385 | 399 | 3,000 | 399 |
| 2008-12-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-12-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-12-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-12-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-12-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-11-21 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-11-20 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-11-12 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 2008-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-10-29 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2008-10-16 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2008-10-14 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2008-10-06 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2008-09-17 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2008-09-16 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2008-09-08 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2008-09-04 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 2008-09-02 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2008-08-25 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2008-08-08 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2008-08-06 | 650 | 651 | 650 | 650 | 3,000 | 650 |
| 2008-08-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-07-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-07-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-06-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-06-24 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-06-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-06-16 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-06-13 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-06-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-06-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-06-06 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2008-06-03 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2008-05-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-19 | 689 | 690 | 689 | 690 | 4,000 | 690 |
| 2008-05-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2008-05-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-12 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2008-05-09 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2008-05-02 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2008-04-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-04-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-04-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-04-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-03-27 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2008-03-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-12 | 740 | 770 | 740 | 770 | 2,000 | 770 |
| 2008-03-11 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2008-03-10 | 680 | 735 | 680 | 735 | 3,000 | 735 |
| 2008-03-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-03-03 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2008-02-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-02-19 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-02-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-02-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2008-01-22 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2008-01-17 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2008-01-16 | 680 | 680 | 650 | 650 | 13,000 | 650 |
| 2008-01-15 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 2008-01-11 | 710 | 710 | 701 | 701 | 3,000 | 701 |
| 2008-01-10 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2008-01-07 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2008-01-04 | 720 | 720 | 720 | 720 | 2,000 | 720 |
分割・併合履歴 ： なし