5697 (株)サンユウの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	559	567	552	564	13,300	564
2021-12-29	548	568	548	568	29,700	568
2021-12-28	549	560	547	552	12,600	552
2021-12-27	547	556	545	545	9,300	545
2021-12-24	547	554	539	554	20,000	554
2021-12-23	565	565	540	543	18,700	543
2021-12-22	552	561	542	555	41,600	555
2021-12-21	553	553	537	552	15,700	552
2021-12-20	555	555	531	547	41,000	547
2021-12-17	562	562	542	555	21,600	555
2021-12-16	547	567	535	565	23,600	565
2021-12-15	550	559	534	543	12,100	543
2021-12-14	562	562	538	550	20,300	550
2021-12-13	566	582	563	569	6,500	569
2021-12-10	576	579	565	567	11,700	567
2021-12-09	577	581	573	573	11,900	573
2021-12-08	587	593	582	582	13,600	582
2021-12-07	582	596	582	584	15,600	584
2021-12-06	580	590	574	579	16,700	579
2021-12-03	571	597	570	581	17,900	581
2021-12-02	570	581	568	571	13,500	571
2021-12-01	565	583	564	580	10,800	580
2021-11-30	566	576	564	571	13,000	571
2021-11-29	575	576	561	562	20,600	562
2021-11-26	577	588	571	579	24,600	579
2021-11-25	576	591	576	586	12,000	586
2021-11-24	588	588	570	575	22,600	575
2021-11-22	590	608	586	593	25,100	593
2021-11-19	621	624	588	592	56,500	592
2021-11-18	601	620	594	620	75,900	620
2021-11-17	594	599	566	571	25,000	571
2021-11-16	563	599	551	592	36,000	592
2021-11-15	592	604	569	569	42,500	569
2021-11-12	613	615	585	598	52,800	598
2021-11-11	611	629	600	603	67,300	603
2021-11-10	609	645	595	617	213,900	617
2021-11-09	528	624	522	582	202,200	582
2021-11-08	530	545	524	528	26,400	528
2021-11-05	536	541	515	532	52,300	532
2021-11-04	575	583	530	532	204,400	532
2021-11-02	499	515	486	515	60,000	515
2021-11-01	492	493	481	485	22,500	485
2021-10-29	494	495	480	485	19,800	485
2021-10-28	484	494	484	491	17,300	491
2021-10-27	482	493	476	490	27,200	490
2021-10-26	484	487	477	487	13,800	487
2021-10-25	468	483	465	483	17,600	483
2021-10-22	466	472	461	468	14,100	468
2021-10-21	474	479	467	467	9,300	467
2021-10-20	481	494	471	475	22,100	475
2021-10-19	461	496	461	481	31,100	481
2021-10-18	464	468	460	461	7,900	461
2021-10-15	467	469	461	461	15,700	461
2021-10-14	465	472	461	466	7,600	466
2021-10-13	466	470	466	469	4,100	469
2021-10-12	472	477	464	470	9,900	470
2021-10-11	467	474	467	472	2,600	472
2021-10-08	460	472	460	464	9,200	464
2021-10-07	467	469	458	458	8,700	458
2021-10-06	479	483	465	467	21,000	467
2021-10-05	474	483	468	474	16,600	474
2021-10-04	485	486	470	479	20,600	479
2021-10-01	475	485	469	477	23,500	477
2021-09-30	490	496	479	479	12,100	479
2021-09-29	498	498	480	490	27,200	490
2021-09-28	520	522	498	503	17,500	503
2021-09-27	513	531	513	520	17,200	520
2021-09-24	536	541	507	515	41,700	515
2021-09-22	550	568	536	536	57,400	536
2021-09-21	500	600	486	530	115,500	530
2021-09-17	473	518	470	518	68,200	518
2021-09-16	479	482	470	475	24,900	475
2021-09-15	483	489	476	479	18,200	479
2021-09-14	475	515	475	482	58,300	482
2021-09-13	480	481	471	477	19,200	477
2021-09-10	480	482	471	477	13,500	477
2021-09-09	476	485	472	480	16,300	480
2021-09-08	460	483	459	477	24,600	477
2021-09-07	463	464	456	462	9,200	462
2021-09-06	472	473	458	463	5,300	463
2021-09-03	469	472	466	470	5,200	470
2021-09-02	464	471	458	465	15,400	465
2021-09-01	462	475	458	464	13,700	464
2021-08-31	449	461	448	461	12,800	461
2021-08-30	450	452	444	449	3,700	449
2021-08-27	448	449	441	448	9,100	448
2021-08-26	440	448	440	445	4,600	445
2021-08-25	438	450	438	443	6,200	443
2021-08-24	447	450	445	445	1,300	445
2021-08-23	438	449	438	447	6,500	447
2021-08-20	445	450	435	438	10,100	438
2021-08-19	449	458	446	446	5,500	446
2021-08-18	451	460	441	445	11,700	445
2021-08-17	467	467	453	453	5,000	453
2021-08-16	470	475	464	469	4,800	469
2021-08-13	465	469	460	468	6,000	468
2021-08-12	466	473	459	459	10,800	459
2021-08-11	470	471	459	466	10,100	466
2021-08-10	469	476	463	466	9,500	466
2021-08-06	468	489	466	469	24,200	469
2021-08-05	460	466	455	466	9,400	466
2021-08-04	476	481	460	460	42,400	460
2021-08-03	474	475	462	469	37,000	469
2021-08-02	462	478	457	470	54,600	470
2021-07-30	456	460	448	460	2,400	460
2021-07-29	461	465	455	456	10,600	456
2021-07-28	456	465	455	464	18,500	464
2021-07-27	451	458	448	456	5,800	456
2021-07-26	449	461	448	453	10,700	453
2021-07-21	450	455	449	449	1,800	449
2021-07-20	447	450	443	450	2,000	450
2021-07-19	446	451	445	448	4,500	448
2021-07-16	451	458	447	453	9,400	453
2021-07-15	459	460	452	453	9,400	453
2021-07-14	460	460	452	459	6,800	459
2021-07-13	452	460	452	459	9,000	459
2021-07-12	453	455	450	452	2,700	452
2021-07-09	450	459	438	459	14,300	459
2021-07-08	453	459	442	450	12,700	450
2021-07-07	453	462	452	452	14,500	452
2021-07-06	447	466	445	452	25,200	452
2021-07-05	448	451	443	443	4,300	443
2021-07-02	451	451	445	448	3,500	448
2021-07-01	446	451	445	451	4,400	451
2021-06-30	460	460	444	446	17,600	446
2021-06-29	443	480	443	452	32,800	452
2021-06-28	444	450	440	444	9,700	444
2021-06-25	432	479	432	438	24,500	438
2021-06-24	447	447	431	431	11,200	431
2021-06-23	443	453	440	447	7,800	447
2021-06-22	447	450	438	443	10,600	443
2021-06-21	451	467	439	445	21,300	445
2021-06-18	464	468	456	457	10,300	457
2021-06-17	463	467	460	460	9,100	460
2021-06-16	452	479	451	460	41,500	460
2021-06-15	454	463	451	455	24,300	455
2021-06-14	455	460	450	453	15,200	453
2021-06-11	468	477	456	463	33,000	463
2021-06-10	468	477	465	465	22,900	465
2021-06-09	469	475	460	468	29,500	468
2021-06-08	450	466	445	466	26,200	466
2021-06-07	455	458	448	450	15,200	450
2021-06-04	439	453	436	448	13,300	448
2021-06-03	435	441	432	439	7,500	439
2021-06-02	438	441	431	432	7,500	432
2021-06-01	434	438	430	438	3,600	438
2021-05-31	444	444	430	434	12,700	434
2021-05-28	439	445	435	440	12,300	440
2021-05-27	458	469	439	439	21,100	439
2021-05-26	446	457	432	457	22,300	457
2021-05-25	446	448	438	443	2,600	443
2021-05-24	436	454	434	450	34,600	450
2021-05-21	452	452	443	448	5,400	448
2021-05-20	426	452	426	447	28,500	447
2021-05-19	421	432	420	431	21,200	431
2021-05-18	423	430	423	425	3,000	425
2021-05-17	444	444	420	424	18,600	424
2021-05-14	430	449	428	442	19,500	442
2021-05-13	414	429	408	425	41,000	425
2021-05-12	408	419	408	414	5,400	414
2021-05-11	417	417	409	409	7,100	409
2021-05-10	415	422	409	419	40,400	419
2021-05-07	410	416	405	410	26,100	410
2021-05-06	401	409	401	408	11,400	408
2021-04-30	405	409	402	403	36,200	403
2021-04-28	404	405	404	405	9,500	405
2021-04-27	404	405	404	405	3,500	405
2021-04-26	401	404	398	400	5,000	400
2021-04-23	405	405	400	401	3,300	401
2021-04-22	405	412	398	405	13,100	405
2021-04-21	403	405	398	405	1,800	405
2021-04-20	403	404	396	403	3,900	403
2021-04-19	403	405	396	401	6,300	401
2021-04-16	407	407	400	403	7,400	403
2021-04-15	399	409	399	406	10,000	406
2021-04-14	407	407	398	399	13,000	399
2021-04-13	414	416	401	406	26,500	406
2021-04-12	400	419	400	413	26,900	413
2021-04-09	404	405	400	400	6,300	400
2021-04-08	400	403	394	403	7,500	403
2021-04-07	405	408	400	400	5,400	400
2021-04-06	411	414	400	403	24,700	403
2021-04-05	399	412	399	412	51,900	412
2021-04-02	399	404	390	398	15,700	398
2021-04-01	405	406	394	400	4,400	400
2021-03-31	398	409	397	399	6,800	399
2021-03-30	403	409	400	400	6,700	400
2021-03-29	402	414	402	405	12,100	405
2021-03-26	404	409	397	402	22,300	402
2021-03-25	387	405	385	405	34,800	405
2021-03-24	382	390	375	388	34,900	388
2021-03-23	398	398	381	381	28,100	381
2021-03-22	382	401	381	394	49,700	394
2021-03-19	398	402	390	393	26,900	393
2021-03-18	395	401	390	398	7,900	398
2021-03-17	401	402	390	393	16,800	393
2021-03-16	425	425	399	400	20,200	400
2021-03-15	396	410	396	409	14,800	409
2021-03-12	397	403	390	390	10,500	390
2021-03-11	392	404	390	401	16,700	401
2021-03-10	383	388	379	387	17,100	387
2021-03-09	375	383	373	383	21,600	383
2021-03-08	375	384	375	375	9,100	375
2021-03-05	375	380	370	375	11,800	375
2021-03-04	383	395	376	376	15,100	376
2021-03-03	392	399	380	382	6,800	382
2021-03-02	397	402	390	390	3,100	390
2021-03-01	402	402	387	394	5,200	394
2021-02-26	389	404	384	402	11,200	402
2021-02-25	378	397	378	392	8,300	392
2021-02-24	384	384	373	376	3,400	376
2021-02-22	384	386	379	379	1,700	379
2021-02-19	395	397	370	380	8,200	380
2021-02-18	395	398	392	398	1,100	398
2021-02-17	402	402	392	393	7,300	393
2021-02-16	406	406	398	399	8,300	399
2021-02-15	398	400	398	400	4,200	400
2021-02-12	399	403	390	392	8,200	392
2021-02-10	398	407	391	402	10,900	402
2021-02-09	402	404	394	398	10,600	398
2021-02-08	404	410	395	400	21,400	400
2021-02-05	400	405	393	400	9,600	400
2021-02-04	390	399	378	397	11,300	397
2021-02-03	389	398	380	386	19,100	386
2021-02-02	386	397	380	393	16,800	393
2021-02-01	380	380	370	378	7,800	378
2021-01-29	397	402	378	380	16,300	380
2021-01-28	400	408	390	396	11,200	396
2021-01-27	386	408	384	404	8,300	404
2021-01-26	385	385	383	385	3,500	385
2021-01-25	373	385	373	385	6,200	385
2021-01-22	368	376	365	370	5,800	370
2021-01-21	364	370	361	365	9,000	365
2021-01-20	371	371	359	363	13,900	363
2021-01-19	376	383	367	368	10,400	368
2021-01-18	378	382	369	376	9,000	376
2021-01-15	362	376	361	375	9,000	375
2021-01-14	356	376	356	361	14,000	361
2021-01-13	364	368	352	356	6,700	356
2021-01-12	362	370	361	368	5,700	368
2021-01-08	367	367	361	363	4,200	363
2021-01-07	357	362	356	362	10,500	362
2021-01-06	362	363	356	357	10,200	357
2021-01-05	350	367	350	363	7,200	363
2021-01-04	351	352	346	349	7,300	349

分割・併合履歴：なし

5697 (株)サンユウ の時系列データ [2021年度]

5697 (株)サンユウの時系列データ [2021年度]