5697 (株)サンユウ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-12-27 | 310 | 322 | 310 | 322 | 1,300 | 322 |
| 2012-12-21 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2012-12-20 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2012-12-18 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2012-12-14 | 320 | 320 | 319 | 319 | 3,400 | 319 |
| 2012-12-13 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2012-12-12 | 310 | 320 | 310 | 320 | 1,300 | 320 |
| 2012-12-10 | 320 | 320 | 320 | 320 | 900 | 320 |
| 2012-12-07 | 322 | 322 | 322 | 322 | 300 | 322 |
| 2012-12-06 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2012-12-05 | 310 | 320 | 310 | 320 | 500 | 320 |
| 2012-12-04 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2012-11-30 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2012-11-29 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2012-11-28 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2012-11-27 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2012-11-26 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2012-11-22 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-11-21 | 329 | 329 | 315 | 315 | 1,300 | 315 |
| 2012-11-20 | 329 | 330 | 329 | 330 | 1,300 | 330 |
| 2012-11-19 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2012-11-16 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2012-11-13 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2012-11-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-11-05 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2012-11-02 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2012-11-01 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2012-10-31 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2012-10-30 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2012-10-29 | 322 | 322 | 322 | 322 | 1,100 | 322 |
| 2012-10-26 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2012-10-25 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2012-10-24 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2012-10-23 | 350 | 350 | 330 | 330 | 1,000 | 330 |
| 2012-10-19 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2012-10-17 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2012-10-16 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2012-10-10 | 294 | 294 | 294 | 294 | 1,600 | 294 |
| 2012-10-05 | 286 | 294 | 286 | 294 | 1,100 | 294 |
| 2012-10-04 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2012-10-03 | 287 | 287 | 286 | 286 | 400 | 286 |
| 2012-10-02 | 297 | 297 | 289 | 289 | 500 | 289 |
| 2012-10-01 | 290 | 305 | 290 | 305 | 900 | 305 |
| 2012-09-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-09-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-08-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2012-07-26 | 327 | 327 | 327 | 327 | 8,000 | 327 |
| 2012-07-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2012-07-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-07-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2012-07-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-07-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2012-06-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-05-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-05-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-04-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2012-04-17 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2012-04-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-02-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-02-09 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2012-01-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2012-01-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
分割・併合履歴 ： なし