5697 (株)サンユウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	533	540	527	531	9,900	531
2023-12-28	522	536	519	533	13,200	533
2023-12-27	513	521	506	517	35,200	517
2023-12-26	501	508	501	503	24,900	503
2023-12-25	505	509	502	505	7,500	505
2023-12-22	507	509	504	505	11,500	505
2023-12-21	511	512	507	507	8,900	507
2023-12-20	519	523	512	512	15,900	512
2023-12-19	530	530	515	519	7,300	519
2023-12-18	530	530	523	524	8,600	524
2023-12-15	528	531	528	530	5,400	530
2023-12-14	536	536	527	527	2,800	527
2023-12-13	532	534	531	532	1,300	532
2023-12-12	542	542	528	531	13,700	531
2023-12-11	543	543	538	540	2,900	540
2023-12-08	540	540	531	539	6,000	539
2023-12-07	541	541	539	539	1,100	539
2023-12-06	540	546	538	544	5,800	544
2023-12-05	541	543	540	541	2,500	541
2023-12-04	543	543	541	541	1,500	541
2023-12-01	547	549	540	546	4,800	546
2023-11-30	543	545	542	544	1,100	544
2023-11-29	539	544	538	539	5,000	539
2023-11-28	539	542	537	540	3,700	540
2023-11-27	536	541	536	539	4,900	539
2023-11-24	529	534	526	534	11,000	534
2023-11-22	532	532	528	528	2,400	528
2023-11-21	531	532	528	528	20,200	528
2023-11-20	530	534	530	531	1,300	531
2023-11-17	530	530	526	530	3,500	530
2023-11-16	533	533	530	532	3,900	532
2023-11-15	532	534	532	533	1,100	533
2023-11-14	528	531	526	527	6,700	527
2023-11-13	538	538	527	530	4,900	530
2023-11-10	535	536	533	536	1,900	536
2023-11-09	533	536	530	535	1,800	535
2023-11-08	543	543	530	530	16,400	530
2023-11-07	548	549	543	543	1,800	543
2023-11-06	539	550	535	548	34,700	548
2023-11-02	571	583	567	577	10,600	577
2023-11-01	563	573	558	566	18,100	566
2023-10-31	562	565	561	565	700	565
2023-10-30	560	562	553	560	3,800	560
2023-10-27	547	557	547	557	1,300	557
2023-10-26	550	550	546	546	800	546
2023-10-25	549	551	545	551	600	551
2023-10-24	552	553	533	544	19,300	544
2023-10-23	563	563	548	556	11,400	556
2023-10-20	561	568	559	564	1,700	564
2023-10-19	562	567	556	560	3,600	560
2023-10-18	573	573	564	572	300	572
2023-10-17	567	576	567	573	900	573
2023-10-16	568	572	565	565	800	565
2023-10-13	571	582	568	568	3,000	568
2023-10-12	562	575	558	575	4,300	575
2023-10-11	576	576	557	564	3,300	564
2023-10-10	572	572	562	571	4,300	571
2023-10-06	562	566	557	562	2,700	562
2023-10-05	548	571	543	571	5,800	571
2023-10-04	562	568	540	547	19,000	547
2023-10-03	594	594	577	579	8,500	579
2023-10-02	585	593	585	593	1,400	593
2023-09-29	587	589	583	583	3,700	583
2023-09-28	586	591	586	587	1,500	587
2023-09-27	597	599	590	592	3,500	592
2023-09-26	602	606	598	600	1,000	600
2023-09-25	605	605	596	602	5,500	602
2023-09-22	593	607	590	606	2,800	606
2023-09-21	620	620	594	595	9,300	595
2023-09-20	626	626	611	612	4,000	612
2023-09-19	628	636	628	628	3,800	628
2023-09-15	628	637	628	634	6,000	634
2023-09-14	637	637	624	630	15,000	630
2023-09-13	619	629	611	629	17,300	629
2023-09-12	597	625	592	624	21,500	624
2023-09-11	592	596	582	595	21,700	595
2023-09-08	584	587	580	581	4,900	581
2023-09-07	582	587	581	584	4,900	584
2023-09-06	580	581	576	579	3,600	579
2023-09-05	576	586	572	583	15,900	583
2023-09-04	575	575	567	575	8,700	575
2023-09-01	567	573	565	571	11,100	571
2023-08-31	569	575	567	574	3,900	574
2023-08-30	577	581	569	569	5,800	569
2023-08-29	567	579	567	577	8,700	577
2023-08-28	568	574	562	570	14,000	570
2023-08-25	557	559	556	556	1,200	556
2023-08-24	556	560	553	557	4,100	557
2023-08-23	558	560	547	555	12,700	555
2023-08-22	560	564	555	558	5,100	558
2023-08-21	552	560	551	560	2,600	560
2023-08-18	556	562	548	552	14,200	552
2023-08-17	561	564	545	555	6,800	555
2023-08-16	565	565	555	561	4,900	561
2023-08-15	563	569	562	568	4,800	568
2023-08-14	562	564	559	560	3,000	560
2023-08-10	555	565	550	564	5,800	564
2023-08-09	560	561	550	555	9,200	555
2023-08-08	567	567	556	556	4,500	556
2023-08-07	548	567	547	567	11,100	567
2023-08-04	555	555	545	548	9,500	548
2023-08-03	582	582	549	556	59,800	556
2023-08-02	555	592	552	580	56,200	580
2023-08-01	545	555	545	551	13,300	551
2023-07-31	542	542	540	542	5,200	542
2023-07-28	541	543	537	543	1,700	543
2023-07-27	532	544	532	542	14,100	542
2023-07-26	534	534	531	532	900	532
2023-07-25	534	536	532	534	2,800	534
2023-07-24	532	535	531	534	6,600	534
2023-07-21	542	542	532	533	3,200	533
2023-07-20	528	532	526	532	4,600	532
2023-07-19	532	534	530	530	3,300	530
2023-07-18	535	535	530	532	1,700	532
2023-07-14	536	541	534	535	11,200	535
2023-07-13	540	540	530	534	6,600	534
2023-07-12	534	535	527	529	3,800	529
2023-07-11	546	546	530	534	11,400	534
2023-07-10	535	545	532	545	34,500	545
2023-07-07	528	532	528	532	2,200	532
2023-07-06	532	532	529	529	1,600	529
2023-07-05	530	535	528	532	3,900	532
2023-07-04	530	533	529	529	4,800	529
2023-07-03	528	533	525	530	12,200	530
2023-06-30	504	531	504	530	27,600	530
2023-06-29	523	525	521	524	3,200	524
2023-06-28	523	526	519	522	5,400	522
2023-06-27	521	525	520	523	1,900	523
2023-06-26	524	529	519	521	5,300	521
2023-06-23	529	529	520	526	9,000	526
2023-06-22	525	532	525	532	16,000	532
2023-06-21	524	530	523	526	7,000	526
2023-06-20	531	531	524	529	5,400	529
2023-06-19	527	536	527	532	22,500	532
2023-06-16	525	538	524	537	10,800	537
2023-06-15	519	539	517	526	14,800	526
2023-06-14	521	524	515	517	9,100	517
2023-06-13	530	530	520	521	7,600	521
2023-06-12	530	530	524	530	6,200	530
2023-06-09	529	530	524	527	6,000	527
2023-06-08	525	525	519	522	4,700	522
2023-06-07	526	527	519	522	4,300	522
2023-06-06	519	534	519	528	20,300	528
2023-06-05	516	521	515	517	8,000	517
2023-06-02	512	516	512	516	1,100	516
2023-06-01	509	515	506	515	5,500	515
2023-05-31	516	516	505	507	6,100	507
2023-05-30	512	516	509	516	4,200	516
2023-05-29	509	513	506	512	4,200	512
2023-05-26	511	514	505	506	5,400	506
2023-05-25	509	512	508	510	5,500	510
2023-05-24	508	510	507	508	4,500	508
2023-05-23	512	517	507	508	13,600	508
2023-05-22	518	518	510	512	6,800	512
2023-05-19	520	524	515	515	15,700	515
2023-05-18	517	523	517	520	13,100	520
2023-05-17	528	528	517	521	23,100	521
2023-05-16	520	527	507	527	40,900	527
2023-05-15	531	534	520	520	38,500	520
2023-05-12	546	548	531	531	113,100	531
2023-05-11	636	641	626	628	21,400	628
2023-05-10	663	669	637	639	45,900	639
2023-05-09	646	661	646	660	30,400	660
2023-05-08	638	641	634	636	9,200	636
2023-05-02	631	638	631	638	7,400	638
2023-05-01	645	645	630	633	7,900	633
2023-04-28	635	638	622	631	18,900	631
2023-04-27	626	633	626	632	3,600	632
2023-04-26	636	636	617	627	24,400	627
2023-04-25	642	645	630	636	21,400	636
2023-04-24	655	655	640	641	27,900	641
2023-04-21	660	665	647	648	21,800	648
2023-04-20	658	669	650	669	20,600	669
2023-04-19	655	660	646	654	13,400	654
2023-04-18	654	654	644	652	13,600	652
2023-04-17	655	661	638	650	14,700	650
2023-04-14	651	655	644	650	11,600	650
2023-04-13	648	662	641	649	27,200	649
2023-04-12	645	659	640	658	20,600	658
2023-04-11	642	648	624	645	21,100	645
2023-04-10	631	648	631	640	13,800	640
2023-04-07	632	641	620	630	16,400	630
2023-04-06	639	647	629	632	14,400	632
2023-04-05	660	666	640	645	20,700	645
2023-04-04	668	668	654	663	15,800	663
2023-04-03	679	681	662	666	22,400	666
2023-03-31	658	680	655	667	24,700	667
2023-03-30	645	657	637	654	27,100	654
2023-03-29	678	681	670	675	28,800	675
2023-03-28	690	691	670	676	16,000	676
2023-03-27	695	699	686	687	15,500	687
2023-03-24	680	694	672	690	17,600	690
2023-03-23	681	685	672	684	16,300	684
2023-03-22	669	683	669	683	23,900	683
2023-03-20	673	694	659	659	25,200	659
2023-03-17	686	686	666	678	17,800	678
2023-03-16	671	688	662	676	36,700	676
2023-03-15	683	700	680	690	21,200	690
2023-03-14	700	700	674	674	30,300	674
2023-03-13	700	715	686	715	51,400	715
2023-03-10	726	740	704	715	57,500	715
2023-03-09	781	781	731	732	88,700	732
2023-03-08	767	778	751	767	71,000	767
2023-03-07	777	802	767	776	87,900	776
2023-03-06	801	802	764	764	186,100	764
2023-03-03	732	763	723	763	246,400	763
2023-03-02	700	762	681	762	311,300	762
2023-03-01	640	666	625	662	56,100	662
2023-02-28	644	645	636	636	23,700	636
2023-02-27	634	640	629	635	17,400	635
2023-02-24	638	639	630	635	15,200	635
2023-02-22	638	638	629	630	7,300	630
2023-02-21	634	641	628	633	19,000	633
2023-02-20	622	632	622	624	25,900	624
2023-02-17	610	619	605	615	13,200	615
2023-02-16	608	613	608	610	8,300	610
2023-02-15	606	612	605	606	6,000	606
2023-02-14	609	610	602	605	6,600	605
2023-02-13	613	613	603	603	8,900	603
2023-02-10	612	620	609	609	12,500	609
2023-02-09	605	617	605	610	7,000	610
2023-02-08	613	613	605	605	8,000	605
2023-02-07	617	618	608	613	4,900	613
2023-02-06	610	616	602	616	24,400	616
2023-02-03	617	618	592	612	64,800	612
2023-02-02	602	629	602	617	51,300	617
2023-02-01	584	600	584	600	26,700	600
2023-01-31	584	587	577	583	10,800	583
2023-01-30	586	587	582	584	7,800	584
2023-01-27	585	590	580	582	10,000	582
2023-01-26	578	585	573	584	13,200	584
2023-01-25	580	580	561	576	17,600	576
2023-01-24	577	580	570	571	22,300	571
2023-01-23	563	573	560	572	21,300	572
2023-01-20	556	559	547	557	9,200	557
2023-01-19	556	560	545	556	16,400	556
2023-01-18	550	553	544	553	5,400	553
2023-01-17	556	556	547	550	7,400	550
2023-01-16	556	564	555	556	8,200	556
2023-01-13	541	563	541	556	31,100	556
2023-01-12	538	544	538	541	3,700	541
2023-01-11	543	545	536	539	6,700	539
2023-01-10	535	545	534	537	7,200	537
2023-01-06	538	538	529	529	8,400	529
2023-01-05	540	541	535	537	2,200	537
2023-01-04	548	549	535	539	5,600	539

分割・併合履歴：なし

5697 (株)サンユウ の時系列データ [2023年度]

5697 (株)サンユウの時系列データ [2023年度]