1. HOME >
  2. 株価時系列 >
  3. 5697 >
  4. 2020年

5697 (株)サンユウ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303633633563574,400357
2020-12-2934636534135816,000358
2020-12-2834935034234224,400342
2020-12-2536036035035227,100352
2020-12-243593623573619,900361
2020-12-2337437435835827,700358
2020-12-2237938136937811,200378
2020-12-213803843773795,700379
2020-12-183753783593788,600378
2020-12-173723803723792,500379
2020-12-163843853773788,600378
2020-12-1539540038038314,600383
2020-12-1438039537739521,200395
2020-12-1137038036138015,000380
2020-12-1036637035836521,700365
2020-12-093573603553587,700358
2020-12-0835536335435810,000358
2020-12-0736036435336113,000361
2020-12-0435336534636027,900360
2020-12-0335336034935417,600354
2020-12-0234535534335318,800353
2020-12-013373433373405,100340
2020-11-303443503403407,100340
2020-11-2733735533734620,300346
2020-11-263373373303363,300336
2020-11-253323363303305,700330
2020-11-243333343313343,000334
2020-11-203303323293291,000329
2020-11-193323343303303,300330
2020-11-183303333293332,600333
2020-11-173323353323323,200332
2020-11-163303363303342,600334
2020-11-133333343313323,800332
2020-11-123353443333332,700333
2020-11-113353373353372,400337
2020-11-103363383343353,300335
2020-11-093333333293323,100332
2020-11-063313333303333,200333
2020-11-053293353293291,500329
2020-11-043283303223293,300329
2020-11-023353353263261,500326
2020-10-303283323263282,500328
2020-10-29334334328328800328
2020-10-28332336332334700334
2020-10-273343373323342,300334
2020-10-263313393283363,100336
2020-10-23337337333335800335
2020-10-22335337335337400337
2020-10-213313413313353,500335
2020-10-20332332332332100332
2020-10-19331334331334800334
2020-10-16---331-331
2020-10-153343363313311,700331
2020-10-143313353313351,300335
2020-10-1333933932133220,000332
2020-10-123403443303386,500338
2020-10-093423443363407,900340
2020-10-0834034233434213,900342
2020-10-073463503433461,800346
2020-10-063493493353473,900347
2020-10-053433523433492,200349
2020-10-02348353348348900348
2020-09-303513513483481,700348
2020-09-293473513473511,700351
2020-09-283443493393483,000348
2020-09-253423453383451,400345
2020-09-243473503423422,300342
2020-09-23344348344347600347
2020-09-183463483433454,700345
2020-09-173523523403463,100346
2020-09-163453543453543,000354
2020-09-153393453353452,600345
2020-09-143413453403452,000345
2020-09-113453453313442,200344
2020-09-103423453423451,400345
2020-09-093423423423425,100342
2020-09-08343343343343100343
2020-09-073383483383461,300346
2020-09-04333338333338500338
2020-09-033403443333382,300338
2020-09-023453453373402,000340
2020-09-01340345340345800345
2020-08-31351351343350400350
2020-08-28344350343343600343
2020-08-273423463423441,100344
2020-08-263353453343448,600344
2020-08-253393393323351,900335
2020-08-243383393353392,200339
2020-08-213463493383461,100346
2020-08-20335335335335100335
2020-08-193393493313392,200339
2020-08-183343473333472,300347
2020-08-17341342341342500342
2020-08-14---349-349
2020-08-133583603483493,400349
2020-08-123393393393392,900339
2020-08-113603603393392,000339
2020-08-07339347339347700347
2020-08-063353353343358,500335
2020-08-053503503493501,300350
2020-08-043433563433565,900356
2020-08-03341342341342500342
2020-07-313393393313311,100331
2020-07-3033633933633911,100339
2020-07-293263443263411,200341
2020-07-28340342340342200342
2020-07-273373393323362,200336
2020-07-22340344340344300344
2020-07-213503503483481,100348
2020-07-20348350348350800350
2020-07-17348348348348600348
2020-07-16347348347348900348
2020-07-15353353347347400347
2020-07-143473473473474,000347
2020-07-133403473393471,500347
2020-07-103353403353391,200339
2020-07-093363363343341,100334
2020-07-08337337336336400336
2020-07-073293413283371,400337
2020-07-063453453373371,500337
2020-07-03340340340340600340
2020-07-02341341337337300337
2020-07-01339347339347300347
2020-06-303373463363463,200346
2020-06-293423463403461,100346
2020-06-263483483463461,900346
2020-06-253403483383446,900344
2020-06-243473553473511,100351
2020-06-2334735434735011,600350
2020-06-223473483473471,300347
2020-06-193463483393481,400348
2020-06-18349349349349200349
2020-06-17351357350357400357
2020-06-16350351350351500351
2020-06-15362362350350300350
2020-06-123403603313592,200359
2020-06-113633633573581,500358
2020-06-103633633633631,000363
2020-06-09362363362363600363
2020-06-083663673633631,500363
2020-06-053553653553593,000359
2020-06-043643643553642,000364
2020-06-033633643553642,400364
2020-06-02339355339355800355
2020-06-01341341339339200339
2020-05-293403413373412,000341
2020-05-283413453413451,700345
2020-05-273353413353411,600341
2020-05-263303353283352,000335
2020-05-25331331327330900330
2020-05-22329332328328500328
2020-05-21329330328329800329
2020-05-20330330330330500330
2020-05-193313373313331,600333
2020-05-183253323253291,100329
2020-05-15330331330331300331
2020-05-143293303223301,100330
2020-05-133313313253292,500329
2020-05-123413413323321,100332
2020-05-11336338336338900338
2020-05-083433433323362,500336
2020-05-07343343343343100343
2020-05-01347347336343800343
2020-04-303343433333433,600343
2020-04-28328334328331800331
2020-04-27335335335335700335
2020-04-24332332328328400328
2020-04-233143263083253,400325
2020-04-223163173023072,100307
2020-04-213193293193231,300323
2020-04-203273303263291,000329
2020-04-17329330326326500326
2020-04-163153293153291,200329
2020-04-153303323243281,700328
2020-04-14329330329330900330
2020-04-133313373313361,100336
2020-04-103233233123211,300321
2020-04-09317323311323600323
2020-04-083063103033053,900305
2020-04-073063063003031,600303
2020-04-062912982912942,200294
2020-04-032892982892982,400298
2020-04-02290290290290100290
2020-04-013033042882902,900290
2020-03-312933052933016,400301
2020-03-3030430428528911,600289
2020-03-273023052943036,100303
2020-03-263053052993015,000301
2020-03-2530930930030717,900307
2020-03-243083153023099,000309
2020-03-233123313013083,300308
2020-03-193103353103122,400312
2020-03-182983082983035,000303
2020-03-1728029728029312,500293
2020-03-162592812592809,200280
2020-03-1326726723125744,000257
2020-03-1228028326927444,600274
2020-03-1129430728928911,200289
2020-03-1027430027429715,700297
2020-03-0933733730130429,300304
2020-03-063543563413449,800344
2020-03-053563703553555,900355
2020-03-043533653533565,600356
2020-03-033653703563565,300356
2020-03-0235137735135737,200357
2020-02-2839339336037530,200375
2020-02-274154164004008,400400
2020-02-264214214144151,500415
2020-02-254204214124215,000421
2020-02-214294304264283,400428
2020-02-204364364264283,800428
2020-02-194344364304362,200436
2020-02-184374384334342,900434
2020-02-174394434364392,100439
2020-02-144374454374396,700439
2020-02-134394424394421,500442
2020-02-124454454374396,000439
2020-02-104444444384416,800441
2020-02-074474504424445,300444
2020-02-064484514434478,100447
2020-02-0544744743244219,500442
2020-02-0447048145045012,100450
2020-02-034704704594683,900468
2020-01-3147747847247412,100474
2020-01-3049349347547511,000475
2020-01-294984984934938,500493
2020-01-2849150748749611,800496
2020-01-274954954904952,800495
2020-01-244984984904922,200492
2020-01-234944974904972,200497
2020-01-224985024974974,500497
2020-01-214924994904996,300499
2020-01-204954954894928,900492
2020-01-174964984964961,300496
2020-01-164934974934971,800497
2020-01-154954964884905,300490
2020-01-145015054874967,000496
2020-01-104954974914973,200497
2020-01-094884904874902,600490
2020-01-0849350047948914,400489
2020-01-0747949447848911,600489
2020-01-064754794724794,000479

分割・併合履歴 ： なし