5697 (株)サンユウ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 311 | 315 | 311 | 311 | 800 | 311 |
| 2015-12-29 | 306 | 310 | 306 | 310 | 4,400 | 310 |
| 2015-12-28 | 303 | 309 | 300 | 300 | 2,900 | 300 |
| 2015-12-25 | 292 | 303 | 292 | 303 | 33,000 | 303 |
| 2015-12-24 | 305 | 308 | 303 | 303 | 3,200 | 303 |
| 2015-12-22 | 308 | 315 | 307 | 309 | 6,400 | 309 |
| 2015-12-21 | 309 | 312 | 307 | 312 | 1,600 | 312 |
| 2015-12-18 | 321 | 321 | 297 | 306 | 3,400 | 306 |
| 2015-12-16 | 328 | 328 | 323 | 323 | 3,700 | 323 |
| 2015-12-15 | 328 | 328 | 328 | 328 | 600 | 328 |
| 2015-12-14 | 336 | 336 | 328 | 328 | 900 | 328 |
| 2015-12-11 | 328 | 328 | 328 | 328 | 300 | 328 |
| 2015-12-10 | 328 | 328 | 328 | 328 | 700 | 328 |
| 2015-12-08 | 327 | 328 | 327 | 328 | 1,100 | 328 |
| 2015-12-07 | 326 | 326 | 326 | 326 | 11,200 | 326 |
| 2015-12-01 | 327 | 327 | 326 | 326 | 200 | 326 |
| 2015-11-27 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2015-11-26 | 325 | 325 | 324 | 324 | 1,500 | 324 |
| 2015-11-25 | 324 | 324 | 321 | 321 | 600 | 321 |
| 2015-11-24 | 321 | 325 | 321 | 325 | 1,400 | 325 |
| 2015-11-20 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2015-11-19 | 322 | 322 | 320 | 320 | 500 | 320 |
| 2015-11-18 | 321 | 322 | 321 | 322 | 900 | 322 |
| 2015-11-17 | 314 | 321 | 314 | 321 | 2,800 | 321 |
| 2015-11-16 | 313 | 318 | 311 | 312 | 5,500 | 312 |
| 2015-11-13 | 314 | 322 | 314 | 321 | 2,900 | 321 |
| 2015-11-12 | 323 | 323 | 320 | 322 | 7,200 | 322 |
| 2015-11-11 | 323 | 323 | 323 | 323 | 3,100 | 323 |
| 2015-11-10 | 322 | 324 | 322 | 323 | 3,300 | 323 |
| 2015-11-09 | 321 | 321 | 321 | 321 | 2,100 | 321 |
| 2015-11-06 | 316 | 319 | 310 | 316 | 4,700 | 316 |
| 2015-11-05 | 321 | 321 | 316 | 319 | 1,900 | 319 |
| 2015-11-04 | 322 | 333 | 321 | 321 | 4,900 | 321 |
| 2015-11-02 | 326 | 329 | 321 | 321 | 2,100 | 321 |
| 2015-10-30 | 329 | 329 | 318 | 325 | 7,900 | 325 |
| 2015-10-29 | 325 | 327 | 319 | 322 | 4,800 | 322 |
| 2015-10-28 | 327 | 328 | 319 | 322 | 22,300 | 322 |
| 2015-10-27 | 335 | 335 | 324 | 325 | 10,100 | 325 |
| 2015-10-26 | 363 | 363 | 332 | 332 | 45,500 | 332 |
| 2015-10-23 | 331 | 405 | 326 | 332 | 234,800 | 332 |
| 2015-10-22 | 328 | 331 | 328 | 331 | 3,100 | 331 |
| 2015-10-21 | 321 | 326 | 305 | 319 | 3,700 | 319 |
| 2015-10-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-10-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-13 | 321 | 332 | 321 | 332 | 1,300 | 332 |
| 2015-10-09 | 316 | 321 | 316 | 321 | 9,100 | 321 |
| 2015-10-08 | 315 | 316 | 315 | 316 | 2,600 | 316 |
| 2015-10-07 | 311 | 315 | 311 | 315 | 3,500 | 315 |
| 2015-10-06 | 315 | 316 | 308 | 309 | 4,500 | 309 |
| 2015-10-05 | 310 | 316 | 310 | 311 | 1,300 | 311 |
| 2015-10-01 | 310 | 312 | 309 | 310 | 700 | 310 |
| 2015-09-30 | 309 | 315 | 309 | 315 | 1,200 | 315 |
| 2015-09-28 | 315 | 315 | 315 | 315 | 1,100 | 315 |
| 2015-09-25 | 307 | 309 | 307 | 309 | 400 | 309 |
| 2015-09-24 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2015-09-18 | 307 | 310 | 307 | 310 | 400 | 310 |
| 2015-09-17 | 314 | 315 | 309 | 309 | 2,400 | 309 |
| 2015-09-16 | 315 | 315 | 306 | 306 | 3,700 | 306 |
| 2015-09-15 | 308 | 315 | 308 | 315 | 2,100 | 315 |
| 2015-09-14 | 311 | 319 | 310 | 310 | 2,000 | 310 |
| 2015-09-11 | 313 | 318 | 313 | 318 | 1,400 | 318 |
| 2015-09-10 | 315 | 318 | 310 | 318 | 2,100 | 318 |
| 2015-09-09 | 304 | 315 | 304 | 315 | 7,300 | 315 |
| 2015-09-07 | 295 | 310 | 295 | 310 | 2,900 | 310 |
| 2015-09-04 | 310 | 310 | 303 | 303 | 2,500 | 303 |
| 2015-09-03 | 315 | 316 | 310 | 310 | 2,700 | 310 |
| 2015-09-02 | 315 | 320 | 315 | 316 | 2,600 | 316 |
| 2015-09-01 | 313 | 316 | 310 | 315 | 3,600 | 315 |
| 2015-08-31 | 329 | 329 | 317 | 321 | 6,600 | 321 |
| 2015-08-28 | 314 | 335 | 314 | 335 | 2,200 | 335 |
| 2015-08-27 | 320 | 323 | 311 | 316 | 6,600 | 316 |
| 2015-08-26 | 306 | 320 | 306 | 320 | 2,700 | 320 |
| 2015-08-25 | 301 | 323 | 295 | 310 | 6,400 | 310 |
| 2015-08-24 | 322 | 329 | 313 | 316 | 27,100 | 316 |
| 2015-08-21 | 325 | 339 | 324 | 339 | 3,300 | 339 |
| 2015-08-20 | 335 | 337 | 333 | 333 | 2,500 | 333 |
| 2015-08-19 | 338 | 338 | 338 | 338 | 300 | 338 |
| 2015-08-17 | 339 | 342 | 339 | 339 | 9,500 | 339 |
| 2015-08-14 | 340 | 340 | 337 | 339 | 900 | 339 |
| 2015-08-13 | 334 | 342 | 334 | 342 | 6,000 | 342 |
| 2015-08-12 | 339 | 341 | 336 | 339 | 3,900 | 339 |
| 2015-08-11 | 337 | 350 | 336 | 347 | 8,000 | 347 |
| 2015-08-10 | 342 | 342 | 339 | 339 | 7,800 | 339 |
| 2015-08-07 | 345 | 347 | 342 | 343 | 3,400 | 343 |
| 2015-08-06 | 349 | 349 | 347 | 347 | 3,100 | 347 |
| 2015-08-05 | 347 | 351 | 341 | 350 | 8,900 | 350 |
| 2015-08-04 | 359 | 362 | 357 | 362 | 3,400 | 362 |
| 2015-08-03 | 358 | 359 | 357 | 359 | 1,100 | 359 |
| 2015-07-31 | 356 | 365 | 356 | 365 | 6,600 | 365 |
| 2015-07-30 | 360 | 360 | 360 | 360 | 4,700 | 360 |
| 2015-07-29 | 360 | 362 | 360 | 362 | 1,100 | 362 |
| 2015-07-28 | 354 | 361 | 352 | 361 | 3,200 | 361 |
| 2015-07-27 | 365 | 365 | 353 | 362 | 7,500 | 362 |
| 2015-07-24 | 362 | 365 | 360 | 365 | 3,600 | 365 |
| 2015-07-23 | 364 | 364 | 362 | 364 | 5,000 | 364 |
| 2015-07-22 | 363 | 366 | 363 | 366 | 500 | 366 |
| 2015-07-21 | 362 | 367 | 361 | 367 | 7,700 | 367 |
| 2015-07-17 | 368 | 368 | 367 | 368 | 9,300 | 368 |
| 2015-07-16 | 359 | 367 | 357 | 366 | 6,800 | 366 |
| 2015-07-15 | 360 | 370 | 360 | 366 | 14,100 | 366 |
| 2015-07-14 | 369 | 372 | 363 | 367 | 7,300 | 367 |
| 2015-07-13 | 357 | 363 | 356 | 363 | 2,000 | 363 |
| 2015-07-10 | 354 | 356 | 354 | 356 | 800 | 356 |
| 2015-07-09 | 347 | 354 | 340 | 354 | 5,300 | 354 |
| 2015-07-08 | 361 | 365 | 357 | 360 | 4,100 | 360 |
| 2015-07-07 | 359 | 360 | 359 | 360 | 1,600 | 360 |
| 2015-07-06 | 362 | 362 | 350 | 360 | 8,200 | 360 |
| 2015-07-03 | 373 | 373 | 364 | 365 | 2,200 | 365 |
| 2015-07-02 | 362 | 373 | 362 | 373 | 1,300 | 373 |
| 2015-07-01 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2015-06-30 | 353 | 374 | 353 | 360 | 5,300 | 360 |
| 2015-06-29 | 357 | 372 | 343 | 355 | 21,300 | 355 |
| 2015-06-26 | 374 | 374 | 367 | 367 | 3,400 | 367 |
| 2015-06-25 | 371 | 371 | 370 | 370 | 2,400 | 370 |
| 2015-06-24 | 371 | 371 | 364 | 369 | 1,700 | 369 |
| 2015-06-23 | 372 | 372 | 371 | 371 | 300 | 371 |
| 2015-06-22 | 363 | 372 | 363 | 372 | 4,900 | 372 |
| 2015-06-19 | 362 | 369 | 362 | 369 | 2,400 | 369 |
| 2015-06-18 | 365 | 365 | 361 | 361 | 500 | 361 |
| 2015-06-17 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2015-06-16 | 362 | 369 | 360 | 362 | 15,000 | 362 |
| 2015-06-15 | 369 | 369 | 361 | 365 | 10,200 | 365 |
| 2015-06-12 | 374 | 374 | 363 | 369 | 6,700 | 369 |
| 2015-06-11 | 369 | 375 | 369 | 375 | 2,100 | 375 |
| 2015-06-10 | 367 | 370 | 364 | 369 | 3,300 | 369 |
| 2015-06-09 | 368 | 373 | 367 | 367 | 9,200 | 367 |
| 2015-06-08 | 379 | 379 | 373 | 375 | 2,600 | 375 |
| 2015-06-05 | 377 | 377 | 370 | 373 | 4,800 | 373 |
| 2015-06-04 | 374 | 380 | 372 | 380 | 4,100 | 380 |
| 2015-06-03 | 375 | 375 | 370 | 373 | 9,700 | 373 |
| 2015-06-02 | 373 | 380 | 373 | 374 | 6,700 | 374 |
| 2015-06-01 | 369 | 378 | 368 | 373 | 9,100 | 373 |
| 2015-05-29 | 370 | 375 | 370 | 370 | 14,000 | 370 |
| 2015-05-28 | 379 | 379 | 366 | 368 | 8,000 | 368 |
| 2015-05-27 | 362 | 383 | 362 | 380 | 26,800 | 380 |
| 2015-05-26 | 370 | 375 | 366 | 370 | 9,100 | 370 |
| 2015-05-25 | 376 | 381 | 356 | 373 | 70,900 | 373 |
| 2015-05-22 | 382 | 383 | 377 | 383 | 3,900 | 383 |
| 2015-05-21 | 388 | 390 | 378 | 383 | 13,400 | 383 |
| 2015-05-20 | 391 | 396 | 381 | 396 | 25,500 | 396 |
| 2015-05-19 | 389 | 409 | 372 | 399 | 78,600 | 399 |
| 2015-05-18 | 401 | 402 | 382 | 384 | 86,000 | 384 |
| 2015-05-15 | 370 | 450 | 370 | 424 | 430,700 | 424 |
| 2015-05-14 | 370 | 395 | 369 | 370 | 50,600 | 370 |
| 2015-05-13 | 341 | 372 | 341 | 372 | 7,000 | 372 |
| 2015-05-12 | 348 | 348 | 330 | 345 | 19,800 | 345 |
| 2015-05-11 | 354 | 358 | 343 | 343 | 19,400 | 343 |
| 2015-05-08 | 357 | 357 | 348 | 350 | 3,100 | 350 |
| 2015-05-07 | 350 | 351 | 346 | 349 | 18,000 | 349 |
| 2015-05-01 | 343 | 347 | 343 | 343 | 6,500 | 343 |
| 2015-04-30 | 346 | 350 | 343 | 344 | 4,200 | 344 |
| 2015-04-28 | 351 | 352 | 350 | 350 | 2,300 | 350 |
| 2015-04-27 | 351 | 353 | 351 | 351 | 1,400 | 351 |
| 2015-04-24 | 351 | 353 | 351 | 353 | 2,400 | 353 |
| 2015-04-23 | 347 | 352 | 347 | 351 | 12,300 | 351 |
| 2015-04-22 | 354 | 354 | 345 | 345 | 4,100 | 345 |
| 2015-04-21 | 351 | 351 | 346 | 346 | 700 | 346 |
| 2015-04-20 | 346 | 349 | 346 | 349 | 3,100 | 349 |
| 2015-04-17 | 354 | 354 | 351 | 351 | 2,600 | 351 |
| 2015-04-16 | 352 | 353 | 351 | 351 | 800 | 351 |
| 2015-04-15 | 357 | 357 | 352 | 352 | 4,800 | 352 |
| 2015-04-14 | 351 | 356 | 351 | 353 | 9,800 | 353 |
| 2015-04-13 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2015-04-10 | 351 | 351 | 349 | 349 | 3,800 | 349 |
| 2015-04-09 | 347 | 349 | 346 | 349 | 1,600 | 349 |
| 2015-04-08 | 350 | 354 | 349 | 349 | 1,600 | 349 |
| 2015-04-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-04-06 | 346 | 347 | 346 | 347 | 300 | 347 |
| 2015-04-03 | 349 | 350 | 349 | 350 | 7,700 | 350 |
| 2015-04-01 | 344 | 350 | 343 | 349 | 2,800 | 349 |
| 2015-03-31 | 350 | 350 | 346 | 347 | 3,500 | 347 |
| 2015-03-30 | 346 | 351 | 345 | 351 | 900 | 351 |
| 2015-03-27 | 346 | 347 | 346 | 347 | 1,200 | 347 |
| 2015-03-26 | 355 | 355 | 349 | 349 | 900 | 349 |
| 2015-03-25 | 358 | 360 | 352 | 355 | 6,600 | 355 |
| 2015-03-24 | 360 | 360 | 352 | 358 | 8,100 | 358 |
| 2015-03-23 | 353 | 353 | 345 | 350 | 2,800 | 350 |
| 2015-03-20 | 350 | 352 | 343 | 352 | 5,300 | 352 |
| 2015-03-19 | 350 | 350 | 346 | 347 | 8,600 | 347 |
| 2015-03-18 | 345 | 358 | 345 | 350 | 6,800 | 350 |
| 2015-03-17 | 354 | 356 | 346 | 352 | 5,400 | 352 |
| 2015-03-16 | 349 | 356 | 331 | 354 | 16,300 | 354 |
| 2015-03-13 | 347 | 350 | 341 | 350 | 10,500 | 350 |
| 2015-03-12 | 355 | 355 | 344 | 344 | 2,500 | 344 |
| 2015-03-11 | 342 | 351 | 341 | 347 | 6,000 | 347 |
| 2015-03-10 | 356 | 356 | 347 | 350 | 7,600 | 350 |
| 2015-03-09 | 360 | 360 | 344 | 355 | 4,900 | 355 |
| 2015-03-06 | 357 | 360 | 357 | 360 | 1,100 | 360 |
| 2015-03-05 | 365 | 365 | 348 | 362 | 8,500 | 362 |
| 2015-03-04 | 365 | 369 | 343 | 363 | 15,400 | 363 |
| 2015-03-03 | 384 | 403 | 363 | 365 | 69,600 | 365 |
| 2015-03-02 | 347 | 420 | 346 | 388 | 309,400 | 388 |
| 2015-02-27 | 343 | 347 | 340 | 340 | 6,100 | 340 |
| 2015-02-26 | 341 | 348 | 341 | 348 | 800 | 348 |
| 2015-02-25 | 337 | 345 | 337 | 341 | 3,800 | 341 |
| 2015-02-24 | 340 | 343 | 330 | 334 | 12,800 | 334 |
| 2015-02-23 | 336 | 340 | 336 | 340 | 4,400 | 340 |
| 2015-02-20 | 333 | 340 | 333 | 340 | 2,000 | 340 |
| 2015-02-19 | 344 | 344 | 332 | 337 | 6,800 | 337 |
| 2015-02-18 | 337 | 343 | 337 | 343 | 3,700 | 343 |
| 2015-02-17 | 335 | 336 | 335 | 335 | 6,300 | 335 |
| 2015-02-16 | 330 | 333 | 330 | 333 | 1,600 | 333 |
| 2015-02-13 | 340 | 340 | 320 | 328 | 17,800 | 328 |
| 2015-02-12 | 340 | 340 | 333 | 340 | 8,900 | 340 |
| 2015-02-10 | 346 | 349 | 340 | 340 | 6,100 | 340 |
| 2015-02-09 | 343 | 356 | 343 | 346 | 6,800 | 346 |
| 2015-02-06 | 362 | 366 | 356 | 365 | 3,400 | 365 |
| 2015-02-05 | 357 | 358 | 357 | 358 | 300 | 358 |
| 2015-02-04 | 352 | 352 | 340 | 352 | 4,400 | 352 |
| 2015-02-03 | 358 | 358 | 325 | 352 | 8,000 | 352 |
| 2015-02-02 | 357 | 358 | 357 | 358 | 7,100 | 358 |
| 2015-01-30 | 358 | 358 | 357 | 357 | 1,300 | 357 |
| 2015-01-29 | 340 | 357 | 340 | 357 | 2,400 | 357 |
| 2015-01-28 | 340 | 340 | 332 | 340 | 7,500 | 340 |
| 2015-01-27 | 334 | 338 | 331 | 337 | 500 | 337 |
| 2015-01-26 | 334 | 334 | 334 | 334 | 3,700 | 334 |
| 2015-01-23 | 334 | 341 | 334 | 334 | 10,100 | 334 |
| 2015-01-22 | 321 | 333 | 321 | 332 | 4,800 | 332 |
| 2015-01-21 | 322 | 324 | 321 | 324 | 2,900 | 324 |
| 2015-01-20 | 328 | 328 | 318 | 323 | 9,500 | 323 |
| 2015-01-19 | 330 | 330 | 322 | 322 | 2,300 | 322 |
| 2015-01-16 | 328 | 334 | 322 | 334 | 3,300 | 334 |
| 2015-01-15 | 328 | 329 | 328 | 329 | 1,500 | 329 |
| 2015-01-14 | 332 | 332 | 328 | 331 | 3,400 | 331 |
| 2015-01-13 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2015-01-09 | 335 | 335 | 334 | 335 | 6,200 | 335 |
| 2015-01-08 | 334 | 334 | 334 | 334 | 600 | 334 |
| 2015-01-07 | 322 | 334 | 322 | 334 | 3,400 | 334 |
| 2015-01-06 | 325 | 330 | 325 | 330 | 3,100 | 330 |
| 2015-01-05 | 331 | 333 | 330 | 332 | 4,400 | 332 |
分割・併合履歴 ： なし