5697 (株)サンユウ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-12-18 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-12-17 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-12-10 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-12-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-11-16 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-11-13 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-10-29 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-10-23 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-10-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-09-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-08-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-07-22 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-07-17 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-07-16 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2009-07-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-07-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-07-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2009-07-07 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-07-03 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2009-06-19 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2009-06-10 | 351 | 355 | 349 | 349 | 8,000 | 349 |
| 2009-06-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-06-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-05-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-05-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-05-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-05-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2009-05-13 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2009-05-12 | 368 | 380 | 368 | 380 | 2,000 | 380 |
| 2009-05-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-05-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-04-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-04-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-03-30 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2009-03-19 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2009-03-18 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-03-16 | 350 | 358 | 350 | 358 | 4,000 | 358 |
| 2009-03-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-03-09 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2009-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-02-06 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2009-02-05 | 380 | 380 | 371 | 371 | 2,000 | 371 |
| 2009-01-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-01-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
分割・併合履歴 ： なし