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

5697 (株)サンユウ の時系列データ [2022年度]

5697 (株)サンユウの時系列データ [2022年度]