5697 (株)サンユウ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30335335330334600334
2014-12-29341341333335600335
2014-12-26340340340340300340
2014-12-2534434433233212,000332
2014-12-243343343303301,700330
2014-12-223273353273334,200333
2014-12-1933133731632711,700327
2014-12-183343343243289,200328
2014-12-173303443303341,500334
2014-12-163593593223365,900336
2014-12-153583623583593,000359
2014-12-123493593493587,300358
2014-12-113483543473493,700349
2014-12-103503523473474,900347
2014-12-093553583393407,700340
2014-12-0833237533235160,200351
2014-12-053303323283322,000332
2014-12-043263263263261,000326
2014-12-033263263253261,200326
2014-12-023253303253263,100326
2014-12-013263323213269,400326
2014-11-283253273253251,500325
2014-11-273253253233256,500325
2014-11-2631832531832514,800325
2014-11-253223223163175,800317
2014-11-213163173163171,600317
2014-11-2031832531531621,300316
2014-11-193133153133152,300315
2014-11-183103153103153,400315
2014-11-173163163103131,500313
2014-11-143113223113162,000316
2014-11-133163163103116,000311
2014-11-1231032231031611,300316
2014-11-113173183083082,800308
2014-11-103123153123153,400315
2014-11-0731531530730711,600307
2014-11-0632332330431213,900312
2014-11-0530533929832539,300325
2014-11-043073092963007,600300
2014-10-312953062953051,400305
2014-10-302933022933011,600301
2014-10-29293298293298700298
2014-10-282963002922921,400292
2014-10-27299299295296300296
2014-10-242942992912997,200299
2014-10-223003012983002,000300
2014-10-21300300300300200300
2014-10-202993102993073,800307
2014-10-172922992922991,600299
2014-10-163023022903002,600300
2014-10-153023023023021,200302
2014-10-1430630628630220,800302
2014-10-103033072983077,500307
2014-10-09305305303303200303
2014-10-08311311305305400305
2014-10-07318318312312400312
2014-10-06312312312312200312
2014-10-033053053053051,200305
2014-10-023053062943063,300306
2014-10-013053073053061,600306
2014-09-303193193043047,600304
2014-09-293193193163195,100319
2014-09-263163193163196,200319
2014-09-253103203063207,400320
2014-09-242993092993054,400305
2014-09-2231131129530711,800307
2014-09-1930531130531118,400311
2014-09-18300301300301500301
2014-09-17307307299304800304
2014-09-163033073033071,500307
2014-09-123043052943034,100303
2014-09-113043043043041,100304
2014-09-10304304304304100304
2014-09-05312312302302600302
2014-09-043093093093092,200309
2014-09-033103113103112,500311
2014-09-023053053003052,400305
2014-09-013053053053053,000305
2014-08-293003053003055,700305
2014-08-28300300300300500300
2014-08-273003023003005,800300
2014-08-263003003003004,000300
2014-08-25296300296300700300
2014-08-222953032953009,200300
2014-08-212932962932966,300296
2014-08-202952952922931,000293
2014-08-192952952952951,000295
2014-08-18293293292292800292
2014-08-15294295291295900295
2014-08-14291291291291500291
2014-08-132942942932931,700293
2014-08-122932932892892,700289
2014-08-11293293293293400293
2014-08-082902902872889,500288
2014-08-07290290289290900290
2014-08-062882902882908,100290
2014-08-0530530529629614,400296
2014-08-0429229629229611,100296
2014-08-01292292292292100292
2014-07-3129029429029220,000292
2014-07-30297297297297400297
2014-07-29298298298298100298
2014-07-2830330329129211,800292
2014-07-252972992972993,700299
2014-07-242942952912954,800295
2014-07-232952972952972,700297
2014-07-222912942912924,500292
2014-07-1829829828729221,400292
2014-07-1729829829429419,000294
2014-07-162982982962972,000297
2014-07-152932972932954,400295
2014-07-1429329328728925,900289
2014-07-1129429628828910,600289
2014-07-103033033023024,000302
2014-07-09302305302302500302
2014-07-08301301301301100301
2014-07-073003013003013,900301
2014-07-04300300300300500300
2014-07-0330030030030015,300300
2014-07-023003003003002,500300
2014-07-01294294294294100294
2014-06-30294294294294100294
2014-06-272992992862941,200294
2014-06-26299299299299500299
2014-06-253033033033031,000303
2014-06-232993032993033,500303
2014-06-203003002962963,000296
2014-06-19300300300300600300
2014-06-183003003003007,200300
2014-06-17301301301301100301
2014-06-16300300300300400300
2014-06-132963032963032,400303
2014-06-10296296296296900296
2014-06-092962992962961,100296
2014-06-06294294294294300294
2014-06-05291294291294500294
2014-06-04291291291291400291
2014-06-03292292291291500291
2014-05-30299300299300300300
2014-05-23296296296296400296
2014-05-22293300293296900296
2014-05-192932932932933,000293
2014-05-15288293288293200293
2014-05-14294299291299400299
2014-05-132952952862861,200286
2014-05-122972972952952,000295
2014-05-09294294293294300294
2014-05-083003002902901,000290
2014-05-073013012993003,700300
2014-05-02298301298301300301
2014-05-01298298298298100298
2014-04-28296296296296100296
2014-04-252962962962962,000296
2014-04-24297297296296200296
2014-04-23296296295295400295
2014-04-22295296295296200296
2014-04-212962962942953,300295
2014-04-18296296296296100296
2014-04-17299299295295300295
2014-04-162972992972991,300299
2014-04-15300300299299500299
2014-04-14299299299299300299
2014-04-113053052952954,100295
2014-04-10305305305305800305
2014-04-093053052952951,200295
2014-04-083053053053051,000305
2014-04-073053233003003,700300
2014-04-043003053003051,400305
2014-04-03298298298298200298
2014-04-02297298297298600298
2014-04-01298298298298500298
2014-03-31303303300300300300
2014-03-28295298295298200298
2014-03-272932952932952,100295
2014-03-26308308297297700297
2014-03-25303303303303700303
2014-03-243023032973032,500303
2014-03-203073072993022,000302
2014-03-19307307307307100307
2014-03-18309309307307900307
2014-03-17309309309309400309
2014-03-143083093003093,600309
2014-03-122963092963083,600308
2014-03-10309309309309900309
2014-03-073043092913092,800309
2014-03-06304304304304100304
2014-03-05304307304304500304
2014-03-04302304302304200304
2014-03-03304304304304500304
2014-02-28303304303304200304
2014-02-27303303303303200303
2014-02-263073103073101,000310
2014-02-25306306306306100306
2014-02-243053063053061,100306
2014-02-21304305304305200305
2014-02-20305305303303500303
2014-02-19305305305305200305
2014-02-18305309305305300305
2014-02-17305305305305100305
2014-02-14309309303305500305
2014-02-133093113083081,400308
2014-02-123153153103114,200311
2014-02-103103163073163,400316
2014-02-073103103093091,200309
2014-02-06319319318318500318
2014-02-053063203063193,500319
2014-02-042953082923081,400308
2014-02-033153173003003,200300
2014-01-313053083053081,000308
2014-01-30319319319319200319
2014-01-293203203193205,400320
2014-01-283123203103202,300320
2014-01-243303303303301,000330
2014-01-23332332332332200332
2014-01-213143303143301,400330
2014-01-1632033932033614,800336
2014-01-153203283193191,300319
2014-01-143263343203203,300320
2014-01-10315315315315900315
2014-01-093083153083152,000315
2014-01-0830532430531613,500316
2014-01-07305305305305500305
2014-01-06303303303303200303

分割・併合履歴 : なし