サンユー建設(1841)の株価時系列情報
サンユー建設(1841)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 540 | 540 | 540 | 540 | 500 |
2003/12/29 | 535 | 540 | 534 | 534 | 2,800 |
2003/12/26 | 525 | 525 | 525 | 525 | 500 |
2003/12/25 | 515 | 515 | 506 | 506 | 1,000 |
2003/12/24 | 500 | 515 | 500 | 515 | 10,600 |
2003/12/22 | 533 | 535 | 475 | 475 | 9,600 |
2003/12/19 | 532 | 533 | 531 | 533 | 1,100 |
2003/12/18 | 533 | 533 | 531 | 532 | 3,200 |
2003/12/17 | 552 | 552 | 538 | 538 | 2,500 |
2003/12/15 | 551 | 551 | 540 | 541 | 1,600 |
2003/12/12 | 535 | 539 | 533 | 539 | 1,700 |
2003/12/11 | 550 | 550 | 533 | 533 | 2,900 |
2003/12/10 | 561 | 561 | 545 | 545 | 4,300 |
2003/12/09 | 600 | 600 | 572 | 572 | 2,200 |
2003/12/08 | 590 | 590 | 575 | 575 | 1,500 |
2003/12/05 | 620 | 620 | 590 | 590 | 4,700 |
2003/12/04 | 571 | 628 | 571 | 610 | 2,300 |
2003/12/03 | 560 | 565 | 560 | 565 | 900 |
2003/12/02 | 598 | 598 | 530 | 565 | 9,100 |
2003/12/01 | 600 | 600 | 590 | 598 | 4,200 |
2003/11/28 | 650 | 650 | 625 | 630 | 7,700 |
2003/11/27 | 659 | 665 | 659 | 665 | 2,400 |
2003/11/26 | 648 | 651 | 648 | 650 | 1,800 |
2003/11/25 | 641 | 641 | 641 | 641 | 100 |
2003/11/21 | 640 | 640 | 640 | 640 | 100 |
2003/11/20 | 642 | 645 | 630 | 645 | 3,200 |
2003/11/19 | 650 | 650 | 641 | 650 | 4,500 |
2003/11/18 | 664 | 664 | 646 | 657 | 6,100 |
2003/11/17 | 630 | 680 | 630 | 638 | 18,500 |
2003/11/14 | 630 | 684 | 628 | 684 | 13,100 |
2003/11/13 | 636 | 636 | 610 | 610 | 4,600 |
2003/11/12 | 640 | 640 | 640 | 640 | 1,200 |
2003/11/11 | 660 | 660 | 635 | 640 | 4,200 |
2003/11/10 | 650 | 680 | 640 | 650 | 5,100 |
2003/11/07 | 641 | 650 | 635 | 650 | 1,700 |
2003/11/05 | 650 | 650 | 642 | 648 | 1,000 |
2003/11/04 | 650 | 650 | 650 | 650 | 3,500 |
2003/10/30 | 650 | 655 | 650 | 650 | 2,000 |
2003/10/29 | 636 | 645 | 636 | 645 | 2,500 |
2003/10/28 | 645 | 645 | 635 | 635 | 3,700 |
2003/10/27 | 629 | 635 | 629 | 635 | 2,300 |
2003/10/24 | 630 | 630 | 623 | 625 | 2,000 |
2003/10/23 | 666 | 666 | 640 | 640 | 6,800 |
2003/10/22 | 664 | 675 | 662 | 666 | 2,100 |
2003/10/21 | 665 | 675 | 661 | 661 | 5,300 |
2003/10/20 | 650 | 665 | 650 | 655 | 6,000 |
2003/10/17 | 640 | 650 | 640 | 645 | 5,300 |
2003/10/16 | 637 | 645 | 637 | 645 | 1,000 |
2003/10/15 | 650 | 650 | 635 | 636 | 1,400 |
2003/10/14 | 645 | 653 | 635 | 650 | 2,900 |
2003/10/10 | 623 | 635 | 620 | 635 | 3,500 |
2003/10/09 | 625 | 625 | 625 | 625 | 500 |
2003/10/08 | 631 | 631 | 630 | 630 | 1,300 |
2003/10/07 | 654 | 654 | 640 | 640 | 1,300 |
2003/10/06 | 650 | 660 | 650 | 655 | 2,100 |
2003/10/03 | 630 | 640 | 630 | 630 | 1,900 |
2003/10/02 | 600 | 655 | 600 | 650 | 10,200 |
2003/10/01 | 592 | 592 | 580 | 587 | 5,400 |
2003/09/30 | 585 | 600 | 581 | 590 | 7,000 |
2003/09/29 | 630 | 630 | 563 | 563 | 2,800 |
2003/09/26 | 630 | 630 | 606 | 630 | 8,000 |
2003/09/25 | 654 | 654 | 604 | 630 | 9,600 |
2003/09/24 | 609 | 695 | 609 | 670 | 32,000 |
2003/09/22 | 565 | 610 | 565 | 595 | 11,400 |
2003/09/19 | 553 | 560 | 552 | 560 | 5,000 |
2003/09/18 | 560 | 560 | 531 | 550 | 3,700 |
2003/09/17 | 555 | 560 | 550 | 558 | 10,100 |
2003/09/16 | 549 | 560 | 541 | 550 | 5,800 |
2003/09/12 | 550 | 550 | 549 | 550 | 1,300 |
2003/09/11 | 560 | 560 | 559 | 560 | 5,000 |
2003/09/10 | 555 | 560 | 555 | 560 | 6,100 |
2003/09/09 | 545 | 555 | 545 | 555 | 3,800 |
2003/09/08 | 568 | 568 | 545 | 545 | 3,500 |
2003/09/05 | 550 | 570 | 550 | 569 | 3,800 |
2003/09/04 | 540 | 550 | 540 | 550 | 2,000 |
2003/09/03 | 520 | 540 | 520 | 540 | 1,700 |
2003/09/02 | 514 | 520 | 514 | 520 | 2,200 |
2003/09/01 | 509 | 514 | 507 | 514 | 4,900 |
2003/08/29 | 511 | 511 | 505 | 509 | 2,400 |
2003/08/28 | 505 | 505 | 505 | 505 | 2,300 |
2003/08/27 | 497 | 504 | 497 | 504 | 300 |
2003/08/26 | 504 | 505 | 504 | 505 | 900 |
2003/08/25 | 500 | 504 | 500 | 504 | 700 |
2003/08/22 | 495 | 495 | 495 | 495 | 1,500 |
2003/08/21 | 502 | 509 | 493 | 493 | 13,600 |
2003/08/20 | 505 | 505 | 500 | 500 | 1,900 |
2003/08/19 | 501 | 505 | 501 | 505 | 5,500 |
2003/08/18 | 500 | 500 | 500 | 500 | 200 |
2003/08/15 | 500 | 500 | 500 | 500 | 3,000 |
2003/08/14 | 495 | 505 | 495 | 505 | 1,600 |
2003/08/13 | 495 | 496 | 495 | 496 | 1,200 |
2003/08/12 | 490 | 500 | 490 | 500 | 2,800 |
2003/08/07 | 505 | 505 | 505 | 505 | 700 |
2003/08/06 | 500 | 505 | 500 | 505 | 1,000 |
2003/08/05 | 505 | 505 | 500 | 500 | 2,000 |
2003/08/04 | 500 | 500 | 500 | 500 | 1,400 |
2003/08/01 | 500 | 500 | 500 | 500 | 2,000 |
2003/07/31 | 507 | 507 | 506 | 506 | 3,500 |
2003/07/29 | 518 | 519 | 518 | 519 | 2,200 |
2003/07/28 | 502 | 518 | 502 | 518 | 2,400 |
2003/07/25 | 518 | 518 | 495 | 495 | 1,700 |
2003/07/24 | 515 | 520 | 510 | 520 | 1,000 |
2003/07/23 | 519 | 519 | 519 | 519 | 200 |
2003/07/22 | 519 | 519 | 510 | 510 | 2,700 |
2003/07/18 | 520 | 520 | 517 | 517 | 3,000 |
2003/07/17 | 521 | 522 | 520 | 520 | 4,800 |
2003/07/16 | 518 | 520 | 514 | 520 | 4,500 |
2003/07/15 | 511 | 511 | 507 | 507 | 6,700 |
2003/07/14 | 499 | 505 | 499 | 505 | 2,400 |
2003/07/11 | 500 | 500 | 500 | 500 | 200 |
2003/07/10 | 500 | 500 | 500 | 500 | 1,400 |
2003/07/09 | 495 | 500 | 495 | 500 | 2,400 |
2003/07/08 | 499 | 500 | 495 | 500 | 8,700 |
2003/07/07 | 500 | 505 | 495 | 495 | 4,100 |
2003/07/04 | 510 | 510 | 500 | 500 | 6,700 |
2003/07/03 | 510 | 510 | 506 | 506 | 600 |
2003/07/02 | 505 | 510 | 502 | 502 | 1,400 |
2003/07/01 | 510 | 510 | 501 | 510 | 3,900 |
2003/06/30 | 489 | 515 | 489 | 510 | 12,200 |
2003/06/27 | 500 | 500 | 489 | 490 | 7,300 |
2003/06/26 | 510 | 510 | 491 | 494 | 21,800 |
2003/06/25 | 500 | 517 | 500 | 510 | 9,300 |
2003/06/24 | 500 | 510 | 480 | 500 | 29,300 |
2003/06/23 | 480 | 505 | 480 | 505 | 18,200 |
2003/06/20 | 473 | 500 | 473 | 480 | 15,000 |
2003/06/19 | 459 | 470 | 459 | 470 | 17,600 |
2003/06/18 | 450 | 469 | 450 | 460 | 11,500 |
2003/06/17 | 430 | 450 | 430 | 450 | 4,200 |
2003/06/16 | 421 | 435 | 421 | 430 | 9,800 |
2003/06/13 | 418 | 420 | 417 | 417 | 4,900 |
2003/06/12 | 415 | 415 | 415 | 415 | 1,000 |
2003/06/11 | 407 | 415 | 407 | 415 | 4,000 |
2003/06/09 | 410 | 410 | 410 | 410 | 200 |
2003/06/06 | 405 | 406 | 405 | 406 | 1,000 |
2003/06/05 | 404 | 404 | 404 | 404 | 2,000 |
2003/06/04 | 415 | 415 | 414 | 414 | 2,700 |
2003/06/03 | 410 | 410 | 410 | 410 | 2,000 |
2003/06/02 | 405 | 405 | 405 | 405 | 1,100 |
2003/05/30 | 405 | 405 | 404 | 404 | 1,900 |
2003/05/29 | 410 | 410 | 403 | 403 | 13,100 |
2003/05/28 | 401 | 413 | 401 | 401 | 19,700 |
2003/05/27 | 380 | 396 | 380 | 396 | 4,100 |
2003/05/26 | 380 | 380 | 380 | 380 | 2,000 |
2003/05/23 | 380 | 385 | 380 | 380 | 5,000 |
2003/05/22 | 380 | 380 | 379 | 380 | 6,000 |
2003/05/21 | 375 | 375 | 375 | 375 | 100 |
2003/05/20 | 380 | 380 | 380 | 380 | 200 |
2003/05/16 | 381 | 381 | 381 | 381 | 2,000 |
2003/05/12 | 380 | 381 | 380 | 381 | 1,200 |
2003/05/09 | 380 | 380 | 380 | 380 | 900 |
2003/05/07 | 380 | 380 | 372 | 372 | 800 |
2003/05/02 | 368 | 372 | 368 | 372 | 1,700 |
2003/05/01 | 386 | 386 | 360 | 360 | 5,600 |
2003/04/28 | 386 | 386 | 386 | 386 | 400 |
2003/04/25 | 386 | 386 | 386 | 386 | 1,000 |
2003/04/23 | 376 | 380 | 375 | 380 | 3,000 |
2003/04/22 | 375 | 375 | 375 | 375 | 1,000 |
2003/04/18 | 376 | 376 | 376 | 376 | 200 |
2003/04/15 | 380 | 380 | 380 | 380 | 1,000 |
2003/04/09 | 372 | 380 | 372 | 380 | 600 |
2003/04/08 | 380 | 380 | 380 | 380 | 1,000 |
2003/04/07 | 370 | 370 | 370 | 370 | 2,000 |
2003/04/04 | 380 | 380 | 380 | 380 | 1,000 |
2003/04/01 | 375 | 375 | 375 | 375 | 2,600 |
2003/03/28 | 380 | 380 | 380 | 380 | 1,200 |
2003/03/27 | 381 | 381 | 380 | 380 | 4,200 |
2003/03/25 | 377 | 378 | 377 | 378 | 1,700 |
2003/03/24 | 377 | 377 | 372 | 372 | 400 |
2003/03/18 | 362 | 362 | 362 | 362 | 1,000 |
2003/03/17 | 360 | 361 | 360 | 361 | 1,200 |
2003/03/12 | 365 | 365 | 365 | 365 | 800 |
2003/03/10 | 365 | 365 | 365 | 365 | 1,000 |
2003/03/07 | 381 | 385 | 377 | 385 | 3,200 |
2003/03/06 | 389 | 389 | 389 | 389 | 800 |
2003/03/03 | 380 | 380 | 368 | 368 | 400 |
2003/02/25 | 375 | 375 | 375 | 375 | 2,200 |
2003/02/24 | 375 | 375 | 375 | 375 | 500 |
2003/02/14 | 379 | 380 | 378 | 378 | 2,700 |
2003/02/13 | 379 | 379 | 379 | 379 | 100 |
2003/02/12 | 379 | 380 | 379 | 379 | 6,500 |
2003/02/04 | 365 | 365 | 365 | 365 | 5,500 |
2003/02/03 | 370 | 370 | 368 | 370 | 3,100 |
2003/01/31 | 380 | 380 | 372 | 372 | 5,300 |
2003/01/27 | 384 | 384 | 384 | 384 | 100 |
2003/01/24 | 386 | 386 | 384 | 384 | 1,500 |
2003/01/21 | 380 | 380 | 376 | 376 | 5,000 |
2003/01/20 | 377 | 380 | 377 | 380 | 9,100 |
2003/01/16 | 370 | 376 | 370 | 376 | 1,900 |
2003/01/14 | 374 | 374 | 374 | 374 | 300 |
2003/01/08 | 377 | 377 | 370 | 370 | 4,000 |
2003/01/07 | 360 | 377 | 360 | 377 | 2,400 |