1. HOME >
  2. 株価時系列 >
  3. 5697 >
  4. 2016年

5697 (株)サンユウ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303413503413412,400341
2016-12-29341341341341100341
2016-12-28337337337337100337
2016-12-27338338337337600337
2016-12-263383383343381,600338
2016-12-223383383323387,700338
2016-12-213383383383386,200338
2016-12-20340348337340700340
2016-12-193453463403404,300340
2016-12-16349349345345400345
2016-12-153493493453452,500345
2016-12-14349349349349100349
2016-12-13345345345345200345
2016-12-1234935034534510,000345
2016-12-093393493393491,700349
2016-12-083343473343384,700338
2016-12-0733733733733713,000337
2016-12-0633533733033512,200335
2016-12-0533533632233510,300335
2016-12-023353373353351,500335
2016-12-013423423373371,100337
2016-11-29337337337337200337
2016-11-283263363263362,100336
2016-11-253373373363372,100337
2016-11-2433733933733713,400337
2016-11-223373383343377,000337
2016-11-213323373323372,400337
2016-11-183413413403409,200340
2016-11-16343343343343300343
2016-11-15345345345345200345
2016-11-14335345335345900345
2016-11-113393393353351,100335
2016-11-103413453393391,600339
2016-11-093423443343394,900339
2016-11-083423473423421,700342
2016-11-0733534433434211,200342
2016-11-043203363183364,500336
2016-11-0230832430832022,800320
2016-10-3131331330130914,400309
2016-10-28309312309312300312
2016-10-27313313313313100313
2016-10-26313313313313100313
2016-10-243113163113162,100316
2016-10-21311311311311200311
2016-10-203113113113111,500311
2016-10-193113113083111,100311
2016-10-173113113113111,300311
2016-10-123113113113111,600311
2016-10-1131131130531117,900311
2016-10-073073113073111,600311
2016-10-0530531030430711,900307
2016-10-04311311311311200311
2016-09-30315315315315100315
2016-09-293113113113111,700311
2016-09-283113113113111,000311
2016-09-273113113113113,000311
2016-09-233113113113111,000311
2016-09-21305311305311400311
2016-09-20305305305305200305
2016-09-163073073053051,500305
2016-09-153153153113111,300311
2016-09-143103153063151,500315
2016-09-133103103103101,000310
2016-09-123103103103101,100310
2016-09-093123153123153,700315
2016-09-083203203093126,000312
2016-09-063183183183181,100318
2016-09-023193193193191,600319
2016-09-01319319319319200319
2016-08-29319319319319500319
2016-08-233183183183182,000318
2016-08-17310318310318200318
2016-08-163173173173173,000317
2016-08-153163173163172,100317
2016-08-123083163083161,500316
2016-08-09316316308308600308
2016-08-083163163163162,000316
2016-08-04317317317317400317
2016-08-033063143063141,100314
2016-07-293063063063063,500306
2016-07-283063063063061,000306
2016-07-263063063063064,500306
2016-07-253203203053062,900306
2016-07-22319319319319100319
2016-07-213073163073163,100316
2016-07-20310310310310100310
2016-07-193193193193191,300319
2016-07-153103193103193,500319
2016-07-14307310307310300310
2016-07-133043043043047,000304
2016-07-123033033033032,000303
2016-07-112953042953031,300303
2016-07-083033032952966,300296
2016-07-06303303303303100303
2016-07-053073073073071,800307
2016-06-302982982982981,100298
2016-06-29305305293297600297
2016-06-28296299296299200299
2016-06-27295295295295100295
2016-06-243103102902954,800295
2016-06-23305305305305100305
2016-06-222963052963008,100300
2016-06-213033043033045,600304
2016-06-20303303303303200303
2016-06-173033033033031,000303
2016-06-16297305291305400305
2016-06-153013013013011,800301
2016-06-142963032873038,000303
2016-06-132963032962965,500296
2016-06-103043043043041,000304
2016-06-0731331329030424,700304
2016-06-06313313313313400313
2016-06-0331331331331310,000313
2016-06-02314314314314500314
2016-06-01310310306306500306
2016-05-313103103103101,000310
2016-05-27304304304304100304
2016-05-263053053003022,700302
2016-05-24305305305305100305
2016-05-23310310310310100310
2016-05-18303303303303100303
2016-05-17303304301303700303
2016-05-163023103023101,000310
2016-05-13305305302302700302
2016-05-12304311304311300311
2016-05-113153153063061,200306
2016-05-103103103103101,000310
2016-05-09301301301301800301
2016-05-06305305305305500305
2016-05-0230730730730713,100307
2016-04-28311311309309300309
2016-04-27316316311311200311
2016-04-2532532531832412,900324
2016-04-22319319319319200319
2016-04-21310311310311400311
2016-04-203143253133134,900313
2016-04-183023103023101,100310
2016-04-15311311311311100311
2016-04-143113113033113,600311
2016-04-13307311307311600311
2016-04-122963072963072,700307
2016-04-083043042993044,000304
2016-04-072983042983044,800304
2016-04-063053052973053,200305
2016-04-052993062963065,200306
2016-04-0430435730230220,800302
2016-04-013053083013013,800301
2016-03-31312312312312200312
2016-03-303123133103121,900312
2016-03-2930731130230910,400309
2016-03-2830738730731164,400311
2016-03-253123153033071,800307
2016-03-233113123113121,100312
2016-03-22315315311311300311
2016-03-183143143133131,100313
2016-03-17306311306311500311
2016-03-163103143103144,200314
2016-03-15306306306306100306
2016-03-143173173103113,400311
2016-03-113143143063086,800308
2016-03-103173193173171,400317
2016-03-09317317317317100317
2016-03-083093103053092,500309
2016-03-073153153153151,100315
2016-03-04316316316316400316
2016-03-03303309303309300309
2016-03-023033133033032,600303
2016-02-29307310307309800309
2016-02-263063073063071,500307
2016-02-25306306306306100306
2016-02-24301304301304700304
2016-02-232973032973011,200301
2016-02-223013013013011,500301
2016-02-192983002983001,100300
2016-02-18299299299299500299
2016-02-162932952932953,300295
2016-02-152852932852932,800293
2016-02-1229429727829316,600293
2016-02-103063062963062,300306
2016-02-093023062963061,000306
2016-02-05302311302311300311
2016-02-04311311311311100311
2016-02-03310310306306300306
2016-02-023113113073074,800307
2016-02-01305305305305400305
2016-01-293003023003001,900300
2016-01-283003002953002,500300
2016-01-272963082923003,200300
2016-01-252983042983043,400304
2016-01-222962982912981,400298
2016-01-212922942892918,100291
2016-01-202882962882921,800292
2016-01-192932952902924,300292
2016-01-182952962922922,500292
2016-01-15296300296298400298
2016-01-14306306298298300298
2016-01-133043042992992,400299
2016-01-12296302296297900297
2016-01-082993052993002,700300
2016-01-0730530529930022,100300
2016-01-06305305305305100305
2016-01-053063083063081,400308
2016-01-043163163063061,200306

分割・併合履歴 ： なし