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 |
---|---|---|---|---|---|
2004/12/30 | 650 | 654 | 630 | 654 | 3,500 |
2004/12/29 | 652 | 652 | 650 | 650 | 1,800 |
2004/12/28 | 650 | 652 | 650 | 652 | 1,200 |
2004/12/27 | 640 | 650 | 640 | 650 | 900 |
2004/12/24 | 650 | 655 | 650 | 650 | 4,600 |
2004/12/22 | 633 | 659 | 633 | 650 | 600 |
2004/12/21 | 655 | 655 | 630 | 630 | 2,500 |
2004/12/20 | 655 | 655 | 655 | 655 | 600 |
2004/12/17 | 655 | 655 | 655 | 655 | 1,300 |
2004/12/15 | 678 | 678 | 651 | 651 | 1,300 |
2004/12/14 | 679 | 679 | 667 | 667 | 1,500 |
2004/12/13 | 650 | 670 | 650 | 670 | 7,100 |
2004/12/10 | 690 | 690 | 650 | 650 | 3,200 |
2004/12/08 | 709 | 709 | 709 | 709 | 100 |
2004/12/07 | 660 | 710 | 660 | 710 | 3,500 |
2004/12/06 | 650 | 650 | 650 | 650 | 2,100 |
2004/12/02 | 682 | 684 | 680 | 680 | 1,500 |
2004/12/01 | 681 | 683 | 680 | 680 | 1,700 |
2004/11/30 | 680 | 690 | 680 | 690 | 3,700 |
2004/11/29 | 710 | 710 | 682 | 700 | 6,300 |
2004/11/26 | 736 | 740 | 735 | 735 | 1,900 |
2004/11/25 | 735 | 735 | 735 | 735 | 300 |
2004/11/24 | 730 | 730 | 730 | 730 | 100 |
2004/11/22 | 730 | 733 | 720 | 733 | 1,900 |
2004/11/19 | 735 | 735 | 730 | 730 | 300 |
2004/11/17 | 736 | 740 | 736 | 736 | 1,800 |
2004/11/16 | 745 | 746 | 738 | 738 | 1,900 |
2004/11/15 | 750 | 750 | 746 | 746 | 300 |
2004/11/12 | 741 | 741 | 741 | 741 | 400 |
2004/11/11 | 741 | 741 | 741 | 741 | 200 |
2004/11/08 | 740 | 740 | 736 | 736 | 1,500 |
2004/11/05 | 741 | 745 | 741 | 745 | 1,400 |
2004/11/04 | 741 | 741 | 741 | 741 | 1,200 |
2004/11/02 | 740 | 740 | 740 | 740 | 800 |
2004/11/01 | 759 | 759 | 759 | 759 | 100 |
2004/10/28 | 766 | 766 | 766 | 766 | 200 |
2004/10/27 | 732 | 770 | 732 | 770 | 200 |
2004/10/26 | 731 | 731 | 731 | 731 | 1,000 |
2004/10/25 | 780 | 780 | 751 | 751 | 900 |
2004/10/22 | 830 | 830 | 800 | 800 | 6,700 |
2004/10/21 | 783 | 850 | 783 | 830 | 5,500 |
2004/10/19 | 752 | 790 | 752 | 790 | 1,900 |
2004/10/18 | 730 | 748 | 730 | 748 | 1,100 |
2004/10/15 | 724 | 725 | 724 | 725 | 1,800 |
2004/10/13 | 750 | 750 | 750 | 750 | 400 |
2004/10/12 | 750 | 750 | 748 | 749 | 2,700 |
2004/10/08 | 750 | 750 | 748 | 748 | 1,200 |
2004/10/07 | 750 | 765 | 750 | 765 | 2,100 |
2004/10/06 | 765 | 765 | 755 | 755 | 1,600 |
2004/10/05 | 760 | 760 | 760 | 760 | 700 |
2004/10/04 | 760 | 760 | 760 | 760 | 600 |
2004/10/01 | 770 | 770 | 770 | 770 | 1,600 |
2004/09/30 | 770 | 770 | 770 | 770 | 200 |
2004/09/29 | 770 | 770 | 770 | 770 | 100 |
2004/09/28 | 770 | 770 | 770 | 770 | 1,200 |
2004/09/27 | 735 | 770 | 735 | 770 | 17,600 |
2004/09/24 | 801 | 820 | 800 | 820 | 3,500 |
2004/09/22 | 812 | 812 | 785 | 790 | 3,400 |
2004/09/21 | 830 | 830 | 813 | 813 | 1,600 |
2004/09/17 | 812 | 830 | 812 | 830 | 2,200 |
2004/09/16 | 818 | 820 | 818 | 818 | 2,300 |
2004/09/15 | 815 | 829 | 801 | 829 | 2,500 |
2004/09/14 | 860 | 870 | 804 | 829 | 13,100 |
2004/09/13 | 790 | 894 | 786 | 890 | 30,400 |
2004/09/10 | 784 | 816 | 780 | 794 | 20,800 |
2004/09/09 | 734 | 755 | 734 | 754 | 6,600 |
2004/09/08 | 730 | 730 | 730 | 730 | 300 |
2004/09/07 | 720 | 720 | 718 | 720 | 2,200 |
2004/09/06 | 719 | 719 | 713 | 713 | 900 |
2004/09/03 | 719 | 719 | 700 | 719 | 600 |
2004/09/02 | 695 | 695 | 695 | 695 | 100 |
2004/09/01 | 700 | 700 | 700 | 700 | 300 |
2004/08/31 | 700 | 705 | 700 | 700 | 900 |
2004/08/30 | 691 | 700 | 682 | 700 | 2,000 |
2004/08/27 | 691 | 691 | 691 | 691 | 500 |
2004/08/26 | 680 | 680 | 677 | 677 | 3,300 |
2004/08/25 | 669 | 670 | 669 | 670 | 400 |
2004/08/24 | 670 | 670 | 661 | 661 | 2,000 |
2004/08/23 | 680 | 680 | 680 | 680 | 500 |
2004/08/19 | 661 | 680 | 661 | 680 | 1,100 |
2004/08/18 | 665 | 665 | 661 | 661 | 400 |
2004/08/17 | 660 | 665 | 650 | 665 | 800 |
2004/08/16 | 660 | 660 | 650 | 650 | 2,900 |
2004/08/13 | 675 | 676 | 672 | 672 | 2,000 |
2004/08/11 | 672 | 679 | 672 | 679 | 800 |
2004/08/10 | 665 | 680 | 665 | 665 | 5,300 |
2004/08/09 | 675 | 675 | 665 | 665 | 5,400 |
2004/08/06 | 680 | 680 | 680 | 680 | 400 |
2004/08/05 | 661 | 661 | 661 | 661 | 1,000 |
2004/08/04 | 680 | 680 | 670 | 680 | 5,900 |
2004/08/02 | 685 | 685 | 685 | 685 | 1,000 |
2004/07/30 | 682 | 682 | 681 | 681 | 2,000 |
2004/07/29 | 692 | 692 | 692 | 692 | 200 |
2004/07/28 | 685 | 685 | 685 | 685 | 200 |
2004/07/27 | 700 | 700 | 680 | 680 | 4,100 |
2004/07/26 | 702 | 702 | 700 | 700 | 1,800 |
2004/07/23 | 705 | 705 | 702 | 702 | 2,000 |
2004/07/22 | 705 | 705 | 705 | 705 | 500 |
2004/07/21 | 710 | 710 | 710 | 710 | 400 |
2004/07/20 | 706 | 706 | 702 | 702 | 2,700 |
2004/07/16 | 710 | 714 | 710 | 714 | 800 |
2004/07/15 | 701 | 713 | 701 | 713 | 3,300 |
2004/07/14 | 720 | 720 | 711 | 711 | 1,400 |
2004/07/13 | 720 | 720 | 720 | 720 | 1,500 |
2004/07/12 | 726 | 726 | 720 | 720 | 3,600 |
2004/07/09 | 710 | 720 | 700 | 720 | 600 |
2004/07/08 | 700 | 700 | 700 | 700 | 300 |
2004/07/07 | 699 | 703 | 696 | 703 | 4,300 |
2004/07/06 | 700 | 715 | 696 | 696 | 4,500 |
2004/07/05 | 700 | 700 | 700 | 700 | 300 |
2004/07/02 | 701 | 705 | 700 | 705 | 4,500 |
2004/07/01 | 708 | 708 | 700 | 705 | 1,300 |
2004/06/30 | 704 | 704 | 701 | 701 | 1,900 |
2004/06/29 | 705 | 705 | 702 | 702 | 2,500 |
2004/06/28 | 707 | 707 | 705 | 706 | 2,000 |
2004/06/25 | 700 | 700 | 700 | 700 | 500 |
2004/06/24 | 686 | 686 | 686 | 686 | 600 |
2004/06/23 | 686 | 690 | 686 | 690 | 1,500 |
2004/06/22 | 700 | 700 | 685 | 685 | 800 |
2004/06/21 | 691 | 703 | 691 | 700 | 2,300 |
2004/06/18 | 707 | 707 | 691 | 691 | 2,900 |
2004/06/17 | 710 | 710 | 700 | 700 | 2,700 |
2004/06/16 | 710 | 710 | 707 | 710 | 2,100 |
2004/06/15 | 691 | 710 | 691 | 710 | 2,000 |
2004/06/14 | 677 | 682 | 677 | 679 | 7,400 |
2004/06/11 | 672 | 672 | 671 | 671 | 300 |
2004/06/10 | 670 | 670 | 670 | 670 | 600 |
2004/06/09 | 670 | 670 | 670 | 670 | 1,000 |
2004/06/08 | 670 | 680 | 657 | 660 | 3,300 |
2004/06/07 | 660 | 660 | 650 | 650 | 1,000 |
2004/06/04 | 660 | 660 | 660 | 660 | 200 |
2004/06/03 | 668 | 668 | 643 | 645 | 4,300 |
2004/06/02 | 675 | 675 | 675 | 675 | 500 |
2004/06/01 | 675 | 675 | 675 | 675 | 100 |
2004/05/31 | 665 | 675 | 660 | 675 | 9,000 |
2004/05/28 | 671 | 674 | 630 | 665 | 15,900 |
2004/05/27 | 680 | 680 | 670 | 680 | 2,800 |
2004/05/26 | 700 | 700 | 690 | 690 | 1,200 |
2004/05/25 | 700 | 701 | 700 | 700 | 1,300 |
2004/05/24 | 700 | 700 | 700 | 700 | 2,900 |
2004/05/21 | 701 | 701 | 671 | 700 | 15,600 |
2004/05/20 | 720 | 730 | 715 | 715 | 2,900 |
2004/05/19 | 700 | 710 | 700 | 710 | 800 |
2004/05/18 | 693 | 704 | 693 | 695 | 2,500 |
2004/05/17 | 746 | 746 | 707 | 710 | 5,500 |
2004/05/14 | 760 | 760 | 750 | 750 | 2,200 |
2004/05/13 | 756 | 756 | 752 | 753 | 1,200 |
2004/05/12 | 765 | 765 | 752 | 755 | 2,500 |
2004/05/11 | 751 | 780 | 751 | 760 | 4,200 |
2004/05/10 | 801 | 801 | 750 | 790 | 10,300 |
2004/05/07 | 809 | 809 | 796 | 800 | 5,600 |
2004/05/06 | 810 | 810 | 803 | 810 | 5,000 |
2004/04/30 | 808 | 820 | 796 | 803 | 7,900 |
2004/04/28 | 800 | 808 | 800 | 805 | 500 |
2004/04/27 | 800 | 803 | 790 | 790 | 5,600 |
2004/04/26 | 799 | 799 | 790 | 793 | 4,900 |
2004/04/23 | 800 | 809 | 800 | 800 | 500 |
2004/04/22 | 800 | 810 | 780 | 785 | 5,100 |
2004/04/21 | 810 | 810 | 760 | 760 | 8,400 |
2004/04/20 | 808 | 808 | 800 | 808 | 1,700 |
2004/04/19 | 818 | 825 | 810 | 810 | 4,800 |
2004/04/16 | 799 | 810 | 799 | 810 | 7,600 |
2004/04/15 | 810 | 830 | 795 | 797 | 8,700 |
2004/04/14 | 790 | 800 | 790 | 800 | 7,000 |
2004/04/13 | 800 | 800 | 790 | 795 | 4,200 |
2004/04/12 | 760 | 780 | 760 | 779 | 2,000 |
2004/04/09 | 760 | 760 | 745 | 750 | 4,200 |
2004/04/08 | 770 | 770 | 765 | 765 | 2,800 |
2004/04/07 | 785 | 785 | 778 | 778 | 800 |
2004/04/06 | 795 | 798 | 785 | 785 | 6,200 |
2004/04/05 | 789 | 798 | 789 | 794 | 2,000 |
2004/04/02 | 790 | 800 | 785 | 785 | 5,300 |
2004/04/01 | 790 | 790 | 784 | 790 | 2,500 |
2004/03/31 | 782 | 802 | 782 | 790 | 1,400 |
2004/03/30 | 799 | 805 | 782 | 782 | 6,200 |
2004/03/29 | 775 | 797 | 775 | 797 | 2,800 |
2004/03/26 | 770 | 770 | 760 | 770 | 1,700 |
2004/03/25 | 800 | 800 | 750 | 770 | 14,200 |
2004/03/24 | 726 | 740 | 720 | 730 | 3,800 |
2004/03/23 | 730 | 730 | 700 | 716 | 5,300 |
2004/03/22 | 730 | 740 | 730 | 730 | 2,400 |
2004/03/19 | 720 | 720 | 715 | 720 | 3,200 |
2004/03/18 | 721 | 735 | 710 | 715 | 5,000 |
2004/03/17 | 679 | 730 | 679 | 710 | 5,500 |
2004/03/16 | 651 | 680 | 651 | 670 | 3,600 |
2004/03/15 | 648 | 653 | 645 | 650 | 7,400 |
2004/03/12 | 640 | 643 | 640 | 640 | 1,800 |
2004/03/11 | 640 | 644 | 640 | 644 | 1,500 |
2004/03/10 | 630 | 648 | 630 | 648 | 2,300 |
2004/03/09 | 630 | 630 | 625 | 630 | 2,900 |
2004/03/08 | 631 | 648 | 629 | 630 | 4,100 |
2004/03/05 | 630 | 630 | 625 | 625 | 500 |
2004/03/04 | 630 | 635 | 630 | 635 | 4,400 |
2004/03/03 | 640 | 640 | 635 | 635 | 1,900 |
2004/03/02 | 613 | 616 | 610 | 616 | 5,800 |
2004/03/01 | 610 | 613 | 609 | 613 | 600 |
2004/02/27 | 591 | 609 | 591 | 609 | 3,300 |
2004/02/26 | 585 | 590 | 580 | 590 | 1,400 |
2004/02/25 | 588 | 588 | 585 | 588 | 6,300 |
2004/02/24 | 601 | 601 | 583 | 585 | 3,300 |
2004/02/23 | 600 | 600 | 595 | 597 | 2,500 |
2004/02/20 | 601 | 601 | 600 | 600 | 2,900 |
2004/02/19 | 585 | 600 | 585 | 600 | 6,000 |
2004/02/18 | 573 | 583 | 573 | 583 | 4,400 |
2004/02/17 | 575 | 575 | 570 | 570 | 500 |
2004/02/16 | 575 | 580 | 565 | 575 | 2,500 |
2004/02/13 | 565 | 572 | 565 | 572 | 1,700 |
2004/02/10 | 570 | 570 | 570 | 570 | 2,000 |
2004/02/09 | 569 | 570 | 567 | 567 | 5,400 |
2004/02/06 | 569 | 575 | 561 | 570 | 4,400 |
2004/02/05 | 555 | 560 | 553 | 560 | 2,200 |
2004/02/04 | 555 | 556 | 553 | 553 | 1,300 |
2004/02/03 | 572 | 572 | 553 | 565 | 2,700 |
2004/02/02 | 560 | 573 | 560 | 572 | 2,200 |
2004/01/30 | 555 | 555 | 553 | 553 | 600 |
2004/01/29 | 560 | 560 | 555 | 555 | 2,400 |
2004/01/28 | 565 | 565 | 561 | 561 | 4,300 |
2004/01/27 | 565 | 565 | 565 | 565 | 2,400 |
2004/01/26 | 566 | 573 | 562 | 565 | 7,300 |
2004/01/23 | 567 | 570 | 560 | 560 | 2,300 |
2004/01/22 | 574 | 574 | 540 | 550 | 5,900 |
2004/01/21 | 550 | 575 | 550 | 572 | 8,500 |
2004/01/20 | 541 | 545 | 541 | 545 | 6,000 |
2004/01/19 | 531 | 540 | 525 | 540 | 6,300 |
2004/01/16 | 525 | 525 | 525 | 525 | 200 |
2004/01/15 | 528 | 528 | 520 | 520 | 4,200 |
2004/01/14 | 511 | 522 | 511 | 515 | 6,200 |
2004/01/13 | 515 | 515 | 510 | 510 | 11,000 |
2004/01/09 | 510 | 520 | 510 | 511 | 10,600 |
2004/01/08 | 515 | 515 | 505 | 505 | 2,900 |
2004/01/07 | 515 | 515 | 502 | 512 | 2,600 |
2004/01/06 | 500 | 511 | 500 | 510 | 22,900 |
2004/01/05 | 540 | 540 | 540 | 540 | 1,300 |