5697 (株)サンユウ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 535 | 547 | 535 | 545 | 8,800 | 545 |
| 2022-12-29 | 543 | 543 | 532 | 536 | 12,200 | 536 |
| 2022-12-28 | 530 | 537 | 528 | 533 | 12,100 | 533 |
| 2022-12-27 | 535 | 535 | 527 | 527 | 4,800 | 527 |
| 2022-12-26 | 525 | 537 | 525 | 527 | 5,000 | 527 |
| 2022-12-23 | 526 | 527 | 523 | 524 | 4,000 | 524 |
| 2022-12-22 | 525 | 534 | 522 | 524 | 5,800 | 524 |
| 2022-12-21 | 521 | 522 | 518 | 521 | 4,400 | 521 |
| 2022-12-20 | 537 | 537 | 520 | 523 | 7,900 | 523 |
| 2022-12-19 | 535 | 538 | 531 | 531 | 5,600 | 531 |
| 2022-12-16 | 526 | 539 | 526 | 538 | 35,700 | 538 |
| 2022-12-15 | 523 | 529 | 523 | 527 | 4,400 | 527 |
| 2022-12-14 | 525 | 530 | 525 | 528 | 4,500 | 528 |
| 2022-12-13 | 527 | 527 | 526 | 526 | 1,700 | 526 |
| 2022-12-12 | 524 | 527 | 520 | 524 | 7,800 | 524 |
| 2022-12-09 | 527 | 528 | 523 | 524 | 4,100 | 524 |
| 2022-12-08 | 525 | 525 | 520 | 523 | 3,300 | 523 |
| 2022-12-07 | 524 | 527 | 523 | 523 | 2,000 | 523 |
| 2022-12-06 | 528 | 532 | 523 | 524 | 3,800 | 524 |
| 2022-12-05 | 525 | 528 | 524 | 528 | 1,700 | 528 |
| 2022-12-02 | 526 | 526 | 519 | 525 | 9,400 | 525 |
| 2022-12-01 | 530 | 530 | 525 | 525 | 5,500 | 525 |
| 2022-11-30 | 527 | 530 | 525 | 529 | 15,000 | 529 |
| 2022-11-29 | 524 | 527 | 521 | 527 | 4,300 | 527 |
| 2022-11-28 | 527 | 529 | 521 | 526 | 10,000 | 526 |
| 2022-11-25 | 528 | 529 | 521 | 527 | 14,900 | 527 |
| 2022-11-24 | 525 | 530 | 511 | 526 | 23,500 | 526 |
| 2022-11-22 | 526 | 532 | 520 | 526 | 9,900 | 526 |
| 2022-11-21 | 521 | 529 | 520 | 525 | 28,400 | 525 |
| 2022-11-18 | 517 | 520 | 515 | 520 | 7,900 | 520 |
| 2022-11-17 | 516 | 521 | 513 | 520 | 3,100 | 520 |
| 2022-11-16 | 516 | 519 | 512 | 517 | 8,300 | 517 |
| 2022-11-15 | 520 | 526 | 512 | 526 | 5,300 | 526 |
| 2022-11-14 | 520 | 520 | 512 | 516 | 14,200 | 516 |
| 2022-11-11 | 517 | 520 | 514 | 520 | 3,300 | 520 |
| 2022-11-10 | 517 | 525 | 513 | 513 | 8,900 | 513 |
| 2022-11-09 | 520 | 525 | 515 | 515 | 9,100 | 515 |
| 2022-11-08 | 528 | 528 | 517 | 520 | 5,400 | 520 |
| 2022-11-07 | 520 | 527 | 506 | 523 | 23,500 | 523 |
| 2022-11-04 | 542 | 565 | 513 | 520 | 149,000 | 520 |
| 2022-11-02 | 498 | 514 | 489 | 512 | 23,300 | 512 |
| 2022-11-01 | 497 | 498 | 492 | 496 | 5,100 | 496 |
| 2022-10-31 | 480 | 497 | 480 | 497 | 15,200 | 497 |
| 2022-10-28 | 480 | 480 | 473 | 480 | 6,000 | 480 |
| 2022-10-27 | 470 | 470 | 469 | 469 | 1,900 | 469 |
| 2022-10-26 | 471 | 475 | 468 | 470 | 3,400 | 470 |
| 2022-10-25 | 477 | 477 | 472 | 472 | 600 | 472 |
| 2022-10-24 | 481 | 481 | 466 | 471 | 5,000 | 471 |
| 2022-10-21 | 471 | 486 | 471 | 472 | 16,900 | 472 |
| 2022-10-20 | 475 | 480 | 470 | 471 | 7,100 | 471 |
| 2022-10-19 | 483 | 483 | 477 | 479 | 800 | 479 |
| 2022-10-18 | 472 | 480 | 471 | 480 | 11,200 | 480 |
| 2022-10-17 | 481 | 481 | 469 | 477 | 2,200 | 477 |
| 2022-10-14 | 487 | 487 | 478 | 479 | 2,100 | 479 |
| 2022-10-13 | 488 | 489 | 478 | 478 | 3,100 | 478 |
| 2022-10-12 | - | - | - | 488 | - | 488 |
| 2022-10-11 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2022-10-07 | 489 | 493 | 478 | 488 | 11,100 | 488 |
| 2022-10-06 | 489 | 489 | 481 | 489 | 5,600 | 489 |
| 2022-10-05 | 487 | 490 | 481 | 489 | 3,200 | 489 |
| 2022-10-04 | 486 | 489 | 480 | 486 | 2,200 | 486 |
| 2022-10-03 | 490 | 490 | 483 | 483 | 1,800 | 483 |
| 2022-09-30 | 481 | 490 | 481 | 490 | 1,400 | 490 |
| 2022-09-29 | 481 | 485 | 481 | 485 | 900 | 485 |
| 2022-09-28 | 483 | 486 | 467 | 481 | 10,900 | 481 |
| 2022-09-27 | 487 | 494 | 487 | 494 | 1,100 | 494 |
| 2022-09-26 | 496 | 500 | 485 | 494 | 9,200 | 494 |
| 2022-09-22 | 493 | 501 | 492 | 500 | 2,100 | 500 |
| 2022-09-21 | 499 | 502 | 495 | 497 | 2,900 | 497 |
| 2022-09-20 | 500 | 500 | 496 | 496 | 6,800 | 496 |
| 2022-09-16 | 500 | 501 | 492 | 496 | 4,400 | 496 |
| 2022-09-15 | 505 | 509 | 502 | 506 | 3,000 | 506 |
| 2022-09-14 | 501 | 508 | 499 | 505 | 12,300 | 505 |
| 2022-09-13 | 511 | 514 | 510 | 511 | 4,300 | 511 |
| 2022-09-12 | 509 | 514 | 507 | 510 | 6,500 | 510 |
| 2022-09-09 | 502 | 507 | 502 | 507 | 2,100 | 507 |
| 2022-09-08 | 505 | 507 | 496 | 498 | 5,800 | 498 |
| 2022-09-07 | 507 | 509 | 502 | 505 | 2,300 | 505 |
| 2022-09-06 | 511 | 514 | 505 | 512 | 12,200 | 512 |
| 2022-09-05 | 514 | 514 | 502 | 508 | 3,400 | 508 |
| 2022-09-02 | 517 | 518 | 506 | 507 | 2,000 | 507 |
| 2022-09-01 | 510 | 516 | 500 | 514 | 38,900 | 514 |
| 2022-08-31 | 502 | 512 | 502 | 508 | 16,500 | 508 |
| 2022-08-30 | 509 | 509 | 501 | 505 | 3,500 | 505 |
| 2022-08-29 | 501 | 504 | 501 | 502 | 7,900 | 502 |
| 2022-08-26 | 511 | 512 | 504 | 510 | 3,100 | 510 |
| 2022-08-25 | 508 | 515 | 505 | 511 | 10,300 | 511 |
| 2022-08-24 | 497 | 509 | 497 | 501 | 5,900 | 501 |
| 2022-08-23 | 497 | 500 | 491 | 496 | 12,300 | 496 |
| 2022-08-22 | 502 | 502 | 494 | 499 | 2,600 | 499 |
| 2022-08-19 | 492 | 502 | 492 | 500 | 3,800 | 500 |
| 2022-08-18 | 496 | 500 | 491 | 496 | 5,800 | 496 |
| 2022-08-17 | 498 | 498 | 490 | 496 | 1,500 | 496 |
| 2022-08-16 | 498 | 500 | 493 | 498 | 4,100 | 498 |
| 2022-08-15 | 493 | 514 | 492 | 498 | 19,000 | 498 |
| 2022-08-12 | 494 | 494 | 486 | 488 | 9,300 | 488 |
| 2022-08-10 | 475 | 493 | 475 | 485 | 8,500 | 485 |
| 2022-08-09 | 478 | 478 | 474 | 474 | 2,000 | 474 |
| 2022-08-08 | 483 | 485 | 476 | 477 | 6,100 | 477 |
| 2022-08-05 | 489 | 489 | 481 | 482 | 4,500 | 482 |
| 2022-08-04 | 483 | 492 | 481 | 485 | 19,100 | 485 |
| 2022-08-03 | 477 | 489 | 477 | 483 | 15,000 | 483 |
| 2022-08-02 | 480 | 493 | 477 | 493 | 4,800 | 493 |
| 2022-08-01 | 479 | 482 | 477 | 480 | 7,300 | 480 |
| 2022-07-29 | 477 | 482 | 474 | 477 | 7,400 | 477 |
| 2022-07-28 | 484 | 484 | 475 | 476 | 9,500 | 476 |
| 2022-07-27 | 480 | 484 | 475 | 483 | 2,700 | 483 |
| 2022-07-26 | 482 | 486 | 472 | 477 | 8,100 | 477 |
| 2022-07-25 | 491 | 491 | 472 | 482 | 11,900 | 482 |
| 2022-07-22 | 497 | 497 | 487 | 488 | 4,400 | 488 |
| 2022-07-21 | 495 | 504 | 495 | 499 | 8,500 | 499 |
| 2022-07-20 | 494 | 500 | 490 | 495 | 9,900 | 495 |
| 2022-07-19 | 480 | 490 | 478 | 490 | 7,200 | 490 |
| 2022-07-15 | 480 | 480 | 477 | 478 | 5,400 | 478 |
| 2022-07-14 | 481 | 481 | 477 | 477 | 3,300 | 477 |
| 2022-07-13 | 482 | 482 | 475 | 481 | 4,500 | 481 |
| 2022-07-12 | 482 | 484 | 479 | 482 | 5,800 | 482 |
| 2022-07-11 | 474 | 483 | 474 | 478 | 3,900 | 478 |
| 2022-07-08 | 473 | 475 | 469 | 472 | 6,400 | 472 |
| 2022-07-07 | 473 | 474 | 466 | 469 | 10,300 | 469 |
| 2022-07-06 | 469 | 475 | 467 | 473 | 9,200 | 473 |
| 2022-07-05 | 476 | 476 | 468 | 470 | 11,200 | 470 |
| 2022-07-04 | 473 | 473 | 468 | 471 | 7,400 | 471 |
| 2022-07-01 | 477 | 477 | 472 | 473 | 3,200 | 473 |
| 2022-06-30 | 489 | 489 | 476 | 476 | 3,000 | 476 |
| 2022-06-29 | 473 | 482 | 472 | 482 | 4,000 | 482 |
| 2022-06-28 | 484 | 484 | 474 | 479 | 2,800 | 479 |
| 2022-06-27 | 493 | 493 | 476 | 476 | 3,800 | 476 |
| 2022-06-24 | 488 | 488 | 482 | 482 | 4,400 | 482 |
| 2022-06-23 | 488 | 488 | 485 | 486 | 1,900 | 486 |
| 2022-06-22 | 485 | 485 | 475 | 476 | 2,700 | 476 |
| 2022-06-21 | 481 | 485 | 480 | 484 | 2,300 | 484 |
| 2022-06-20 | 496 | 496 | 472 | 475 | 12,400 | 475 |
| 2022-06-17 | 502 | 502 | 489 | 496 | 4,400 | 496 |
| 2022-06-16 | 510 | 513 | 505 | 505 | 800 | 505 |
| 2022-06-15 | 500 | 507 | 500 | 500 | 1,400 | 500 |
| 2022-06-14 | 508 | 508 | 495 | 500 | 13,700 | 500 |
| 2022-06-13 | 517 | 517 | 502 | 507 | 5,800 | 507 |
| 2022-06-10 | 519 | 519 | 517 | 517 | 2,900 | 517 |
| 2022-06-09 | 528 | 528 | 517 | 517 | 8,800 | 517 |
| 2022-06-08 | 524 | 528 | 519 | 523 | 12,100 | 523 |
| 2022-06-07 | 518 | 522 | 518 | 522 | 1,900 | 522 |
| 2022-06-06 | 514 | 522 | 511 | 518 | 5,300 | 518 |
| 2022-06-03 | 524 | 524 | 511 | 514 | 14,600 | 514 |
| 2022-06-02 | 522 | 523 | 509 | 520 | 27,400 | 520 |
| 2022-06-01 | 512 | 522 | 508 | 522 | 18,100 | 522 |
| 2022-05-31 | 504 | 512 | 501 | 512 | 5,200 | 512 |
| 2022-05-30 | 507 | 507 | 502 | 504 | 3,500 | 504 |
| 2022-05-27 | 503 | 508 | 501 | 501 | 2,800 | 501 |
| 2022-05-26 | 497 | 508 | 493 | 496 | 13,100 | 496 |
| 2022-05-25 | 510 | 511 | 495 | 496 | 23,800 | 496 |
| 2022-05-24 | 521 | 522 | 510 | 510 | 21,300 | 510 |
| 2022-05-23 | 511 | 524 | 507 | 521 | 25,600 | 521 |
| 2022-05-20 | 490 | 511 | 490 | 511 | 33,700 | 511 |
| 2022-05-19 | 488 | 497 | 481 | 490 | 30,500 | 490 |
| 2022-05-18 | 489 | 498 | 482 | 494 | 17,800 | 494 |
| 2022-05-17 | 487 | 487 | 477 | 481 | 17,100 | 481 |
| 2022-05-16 | 506 | 506 | 477 | 479 | 75,200 | 479 |
| 2022-05-13 | 525 | 529 | 515 | 520 | 29,000 | 520 |
| 2022-05-12 | 539 | 539 | 524 | 526 | 43,700 | 526 |
| 2022-05-11 | 540 | 549 | 535 | 544 | 19,300 | 544 |
| 2022-05-10 | 550 | 550 | 536 | 543 | 15,700 | 543 |
| 2022-05-09 | 567 | 567 | 551 | 552 | 34,800 | 552 |
| 2022-05-06 | 580 | 580 | 563 | 570 | 26,100 | 570 |
| 2022-05-02 | 572 | 587 | 572 | 582 | 16,600 | 582 |
| 2022-04-28 | 557 | 575 | 557 | 572 | 27,000 | 572 |
| 2022-04-27 | 563 | 564 | 556 | 562 | 11,000 | 562 |
| 2022-04-26 | 571 | 589 | 571 | 573 | 29,500 | 573 |
| 2022-04-25 | 569 | 580 | 562 | 571 | 26,800 | 571 |
| 2022-04-22 | 590 | 590 | 569 | 582 | 34,300 | 582 |
| 2022-04-21 | 589 | 594 | 587 | 594 | 10,300 | 594 |
| 2022-04-20 | 597 | 603 | 589 | 589 | 24,300 | 589 |
| 2022-04-19 | 599 | 607 | 588 | 607 | 9,800 | 607 |
| 2022-04-18 | 611 | 611 | 593 | 599 | 11,700 | 599 |
| 2022-04-15 | 602 | 609 | 600 | 601 | 9,600 | 601 |
| 2022-04-14 | 602 | 608 | 597 | 602 | 8,100 | 602 |
| 2022-04-13 | 590 | 608 | 586 | 607 | 12,000 | 607 |
| 2022-04-12 | 574 | 589 | 574 | 588 | 19,800 | 588 |
| 2022-04-11 | 581 | 589 | 573 | 573 | 13,900 | 573 |
| 2022-04-08 | 578 | 582 | 570 | 580 | 14,800 | 580 |
| 2022-04-07 | 591 | 591 | 572 | 574 | 16,800 | 574 |
| 2022-04-06 | 597 | 598 | 581 | 596 | 31,100 | 596 |
| 2022-04-05 | 630 | 638 | 605 | 605 | 26,500 | 605 |
| 2022-04-04 | 633 | 643 | 618 | 640 | 10,300 | 640 |
| 2022-04-01 | 634 | 635 | 611 | 633 | 13,400 | 633 |
| 2022-03-31 | 624 | 641 | 617 | 634 | 32,200 | 634 |
| 2022-03-30 | 643 | 663 | 624 | 627 | 38,100 | 627 |
| 2022-03-29 | 659 | 676 | 636 | 671 | 30,600 | 671 |
| 2022-03-28 | 675 | 682 | 657 | 658 | 20,700 | 658 |
| 2022-03-25 | 670 | 675 | 662 | 674 | 34,600 | 674 |
| 2022-03-24 | 637 | 665 | 635 | 657 | 54,300 | 657 |
| 2022-03-23 | 647 | 653 | 640 | 644 | 27,300 | 644 |
| 2022-03-22 | 650 | 652 | 633 | 647 | 42,300 | 647 |
| 2022-03-18 | 625 | 644 | 625 | 640 | 54,500 | 640 |
| 2022-03-17 | 626 | 626 | 617 | 623 | 22,000 | 623 |
| 2022-03-16 | 608 | 624 | 607 | 621 | 21,800 | 621 |
| 2022-03-15 | 607 | 615 | 600 | 605 | 18,200 | 605 |
| 2022-03-14 | 605 | 615 | 605 | 606 | 18,900 | 606 |
| 2022-03-11 | 581 | 609 | 581 | 606 | 26,300 | 606 |
| 2022-03-10 | 578 | 594 | 576 | 585 | 44,800 | 585 |
| 2022-03-09 | 575 | 584 | 563 | 564 | 34,000 | 564 |
| 2022-03-08 | 609 | 609 | 569 | 575 | 56,900 | 575 |
| 2022-03-07 | 608 | 618 | 593 | 616 | 56,900 | 616 |
| 2022-03-04 | 640 | 640 | 616 | 623 | 48,800 | 623 |
| 2022-03-03 | 606 | 643 | 599 | 636 | 84,100 | 636 |
| 2022-03-02 | 596 | 608 | 592 | 598 | 32,400 | 598 |
| 2022-03-01 | 594 | 604 | 589 | 597 | 30,400 | 597 |
| 2022-02-28 | 581 | 585 | 571 | 587 | 18,800 | 587 |
| 2022-02-25 | 581 | 585 | 571 | 580 | 39,500 | 580 |
| 2022-02-24 | 590 | 590 | 573 | 581 | 44,700 | 581 |
| 2022-02-22 | 585 | 599 | 581 | 590 | 16,500 | 590 |
| 2022-02-21 | 590 | 593 | 572 | 593 | 35,900 | 593 |
| 2022-02-18 | 587 | 595 | 581 | 594 | 18,800 | 594 |
| 2022-02-17 | 598 | 598 | 588 | 588 | 23,200 | 588 |
| 2022-02-16 | 603 | 604 | 590 | 598 | 21,100 | 598 |
| 2022-02-15 | 600 | 606 | 591 | 593 | 22,600 | 593 |
| 2022-02-14 | 600 | 606 | 593 | 603 | 40,400 | 603 |
| 2022-02-10 | 623 | 623 | 606 | 619 | 44,300 | 619 |
| 2022-02-09 | 588 | 629 | 578 | 620 | 51,900 | 620 |
| 2022-02-08 | 581 | 596 | 576 | 585 | 33,300 | 585 |
| 2022-02-07 | 604 | 604 | 575 | 584 | 54,500 | 584 |
| 2022-02-04 | 650 | 659 | 583 | 606 | 228,900 | 606 |
| 2022-02-03 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 2022-02-02 | 520 | 527 | 512 | 520 | 30,700 | 520 |
| 2022-02-01 | 509 | 519 | 504 | 519 | 15,700 | 519 |
| 2022-01-31 | 498 | 512 | 498 | 505 | 21,600 | 505 |
| 2022-01-28 | 498 | 502 | 482 | 495 | 26,500 | 495 |
| 2022-01-27 | 541 | 541 | 492 | 494 | 31,400 | 494 |
| 2022-01-26 | 550 | 550 | 534 | 535 | 10,000 | 535 |
| 2022-01-25 | 545 | 560 | 544 | 549 | 8,600 | 549 |
| 2022-01-24 | 538 | 556 | 534 | 548 | 7,500 | 548 |
| 2022-01-21 | 535 | 557 | 535 | 545 | 14,600 | 545 |
| 2022-01-20 | 540 | 550 | 532 | 550 | 15,000 | 550 |
| 2022-01-19 | 567 | 577 | 537 | 539 | 32,600 | 539 |
| 2022-01-18 | 605 | 612 | 571 | 583 | 43,300 | 583 |
| 2022-01-17 | 577 | 607 | 576 | 604 | 37,600 | 604 |
| 2022-01-14 | 578 | 580 | 566 | 574 | 16,000 | 574 |
| 2022-01-13 | 567 | 587 | 565 | 578 | 34,100 | 578 |
| 2022-01-12 | 563 | 570 | 560 | 567 | 8,400 | 567 |
| 2022-01-11 | 559 | 563 | 547 | 562 | 24,500 | 562 |
| 2022-01-07 | 561 | 567 | 551 | 561 | 21,800 | 561 |
| 2022-01-06 | 574 | 577 | 558 | 561 | 18,200 | 561 |
| 2022-01-05 | 567 | 585 | 567 | 577 | 23,400 | 577 |
| 2022-01-04 | 567 | 567 | 557 | 564 | 9,900 | 564 |
分割・併合履歴 ： なし