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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,075 | 1,076 | 1,075 | 1,076 | 1,200 |
| 2006/12/28 | 1,100 | 1,100 | 1,090 | 1,090 | 5,200 |
| 2006/12/27 | 1,090 | 1,097 | 1,090 | 1,097 | 700 |
| 2006/12/26 | 1,100 | 1,100 | 1,080 | 1,080 | 4,600 |
| 2006/12/25 | 1,075 | 1,099 | 1,075 | 1,099 | 5,900 |
| 2006/12/22 | 1,086 | 1,099 | 1,071 | 1,071 | 5,300 |
| 2006/12/21 | 1,085 | 1,090 | 1,076 | 1,085 | 2,800 |
| 2006/12/20 | 1,082 | 1,090 | 1,072 | 1,089 | 2,100 |
| 2006/12/19 | 1,098 | 1,098 | 1,079 | 1,079 | 1,000 |
| 2006/12/18 | 1,095 | 1,095 | 1,074 | 1,093 | 2,500 |
| 2006/12/15 | 1,070 | 1,092 | 1,066 | 1,092 | 1,700 |
| 2006/12/14 | 1,063 | 1,064 | 1,063 | 1,064 | 300 |
| 2006/12/13 | 1,059 | 1,062 | 1,050 | 1,061 | 4,000 |
| 2006/12/12 | 1,059 | 1,060 | 1,059 | 1,060 | 900 |
| 2006/12/11 | 1,060 | 1,060 | 1,056 | 1,060 | 1,100 |
| 2006/12/08 | 1,057 | 1,063 | 1,037 | 1,055 | 2,800 |
| 2006/12/07 | 1,056 | 1,057 | 1,056 | 1,057 | 900 |
| 2006/12/06 | 1,059 | 1,060 | 1,054 | 1,060 | 900 |
| 2006/12/05 | 1,060 | 1,060 | 1,052 | 1,059 | 800 |
| 2006/12/04 | 1,043 | 1,063 | 1,043 | 1,060 | 400 |
| 2006/12/01 | 1,049 | 1,080 | 1,049 | 1,078 | 1,300 |
| 2006/11/30 | 1,070 | 1,070 | 1,030 | 1,032 | 3,600 |
| 2006/11/29 | 1,060 | 1,069 | 1,058 | 1,061 | 2,500 |
| 2006/11/28 | 1,080 | 1,081 | 1,080 | 1,080 | 400 |
| 2006/11/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/11/22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2006/11/20 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/11/17 | 1,100 | 1,140 | 1,100 | 1,120 | 800 |
| 2006/11/16 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2006/11/15 | 1,119 | 1,119 | 1,102 | 1,102 | 1,400 |
| 2006/11/14 | 1,088 | 1,120 | 1,088 | 1,120 | 1,700 |
| 2006/11/13 | 1,115 | 1,115 | 1,025 | 1,070 | 2,800 |
| 2006/11/10 | 1,159 | 1,159 | 1,135 | 1,135 | 300 |
| 2006/11/09 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 2006/11/08 | 1,156 | 1,176 | 1,150 | 1,150 | 700 |
| 2006/11/06 | 1,179 | 1,180 | 1,179 | 1,180 | 1,000 |
| 2006/11/02 | 1,154 | 1,180 | 1,154 | 1,180 | 1,100 |
| 2006/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2006/10/31 | 1,155 | 1,170 | 1,155 | 1,170 | 900 |
| 2006/10/30 | 1,154 | 1,155 | 1,135 | 1,155 | 1,400 |
| 2006/10/27 | 1,138 | 1,161 | 1,138 | 1,154 | 800 |
| 2006/10/26 | 1,147 | 1,155 | 1,147 | 1,155 | 2,100 |
| 2006/10/25 | 1,150 | 1,150 | 1,149 | 1,149 | 500 |
| 2006/10/24 | 1,149 | 1,149 | 1,149 | 1,149 | 1,200 |
| 2006/10/23 | 1,129 | 1,135 | 1,129 | 1,135 | 1,500 |
| 2006/10/20 | 1,150 | 1,153 | 1,150 | 1,153 | 400 |
| 2006/10/19 | 1,150 | 1,153 | 1,123 | 1,153 | 3,700 |
| 2006/10/18 | 1,130 | 1,135 | 1,130 | 1,135 | 600 |
| 2006/10/17 | 1,125 | 1,125 | 1,125 | 1,125 | 800 |
| 2006/10/16 | 1,120 | 1,125 | 1,120 | 1,125 | 1,200 |
| 2006/10/13 | 1,125 | 1,125 | 1,124 | 1,125 | 900 |
| 2006/10/12 | 1,122 | 1,130 | 1,120 | 1,130 | 5,700 |
| 2006/10/11 | 1,149 | 1,150 | 1,140 | 1,140 | 600 |
| 2006/10/10 | 1,150 | 1,170 | 1,150 | 1,169 | 500 |
| 2006/10/06 | 1,150 | 1,165 | 1,140 | 1,165 | 1,000 |
| 2006/10/05 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2006/10/04 | 1,150 | 1,170 | 1,150 | 1,170 | 200 |
| 2006/10/03 | 1,182 | 1,182 | 1,151 | 1,151 | 1,200 |
| 2006/10/02 | 1,127 | 1,190 | 1,127 | 1,182 | 2,000 |
| 2006/09/29 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
| 2006/09/28 | 1,138 | 1,138 | 1,122 | 1,126 | 1,500 |
| 2006/09/27 | 1,128 | 1,129 | 1,126 | 1,126 | 1,100 |
| 2006/09/26 | 1,132 | 1,132 | 1,128 | 1,129 | 1,700 |
| 2006/09/25 | 1,151 | 1,156 | 1,151 | 1,156 | 3,200 |
| 2006/09/22 | 1,156 | 1,156 | 1,152 | 1,152 | 1,200 |
| 2006/09/21 | 1,155 | 1,157 | 1,155 | 1,156 | 500 |
| 2006/09/20 | 1,153 | 1,155 | 1,151 | 1,155 | 3,300 |
| 2006/09/19 | 1,157 | 1,157 | 1,152 | 1,152 | 2,700 |
| 2006/09/15 | 1,157 | 1,157 | 1,156 | 1,157 | 1,800 |
| 2006/09/14 | 1,151 | 1,177 | 1,151 | 1,177 | 900 |
| 2006/09/13 | 1,165 | 1,165 | 1,160 | 1,160 | 2,600 |
| 2006/09/12 | 1,163 | 1,175 | 1,163 | 1,163 | 2,400 |
| 2006/09/11 | 1,198 | 1,200 | 1,180 | 1,180 | 2,600 |
| 2006/09/08 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 |
| 2006/09/07 | 1,161 | 1,180 | 1,161 | 1,180 | 1,600 |
| 2006/09/06 | 1,161 | 1,170 | 1,159 | 1,159 | 1,900 |
| 2006/09/05 | 1,150 | 1,180 | 1,150 | 1,180 | 4,300 |
| 2006/09/04 | 1,157 | 1,171 | 1,157 | 1,170 | 2,800 |
| 2006/09/01 | 1,152 | 1,169 | 1,150 | 1,169 | 3,600 |
| 2006/08/31 | 1,190 | 1,190 | 1,165 | 1,183 | 4,600 |
| 2006/08/30 | 1,240 | 1,240 | 1,180 | 1,200 | 13,100 |
| 2006/08/29 | 1,199 | 1,260 | 1,185 | 1,230 | 29,000 |
| 2006/08/28 | 1,160 | 1,210 | 1,148 | 1,190 | 10,500 |
| 2006/08/25 | 1,137 | 1,148 | 1,137 | 1,147 | 2,500 |
| 2006/08/24 | 1,125 | 1,138 | 1,125 | 1,137 | 900 |
| 2006/08/23 | 1,122 | 1,141 | 1,122 | 1,123 | 2,600 |
| 2006/08/21 | 1,147 | 1,147 | 1,142 | 1,143 | 1,000 |
| 2006/08/18 | 1,129 | 1,130 | 1,120 | 1,130 | 600 |
| 2006/08/17 | 1,135 | 1,137 | 1,120 | 1,120 | 3,100 |
| 2006/08/16 | 1,130 | 1,131 | 1,100 | 1,115 | 2,400 |
| 2006/08/15 | 1,113 | 1,121 | 1,113 | 1,120 | 3,600 |
| 2006/08/14 | 1,115 | 1,130 | 1,115 | 1,121 | 2,300 |
| 2006/08/11 | 1,107 | 1,110 | 1,084 | 1,100 | 4,200 |
| 2006/08/10 | 1,103 | 1,110 | 1,103 | 1,110 | 400 |
| 2006/08/09 | 1,090 | 1,090 | 1,081 | 1,083 | 1,100 |
| 2006/08/08 | 1,091 | 1,102 | 1,090 | 1,100 | 2,600 |
| 2006/08/07 | 1,110 | 1,119 | 1,085 | 1,109 | 1,600 |
| 2006/08/04 | 1,102 | 1,120 | 1,102 | 1,110 | 600 |
| 2006/08/02 | 1,090 | 1,120 | 1,074 | 1,120 | 800 |
| 2006/08/01 | 1,105 | 1,120 | 1,053 | 1,062 | 1,400 |
| 2006/07/31 | 1,102 | 1,109 | 1,102 | 1,109 | 1,700 |
| 2006/07/28 | 1,112 | 1,120 | 1,100 | 1,102 | 1,100 |
| 2006/07/27 | 1,101 | 1,112 | 1,100 | 1,112 | 1,500 |
| 2006/07/26 | 1,128 | 1,140 | 1,111 | 1,111 | 1,200 |
| 2006/07/25 | 1,102 | 1,116 | 1,102 | 1,116 | 700 |
| 2006/07/24 | 1,114 | 1,114 | 1,100 | 1,101 | 4,100 |
| 2006/07/21 | 1,160 | 1,160 | 1,140 | 1,140 | 300 |
| 2006/07/20 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 |
| 2006/07/19 | 1,164 | 1,164 | 1,150 | 1,164 | 1,800 |
| 2006/07/18 | 1,179 | 1,210 | 1,110 | 1,169 | 2,000 |
| 2006/07/14 | 1,230 | 1,231 | 1,100 | 1,160 | 6,600 |
| 2006/07/13 | 1,209 | 1,249 | 1,203 | 1,230 | 5,800 |
| 2006/07/12 | 1,168 | 1,200 | 1,166 | 1,200 | 2,700 |
| 2006/07/11 | 1,162 | 1,163 | 1,155 | 1,163 | 3,500 |
| 2006/07/10 | 1,146 | 1,147 | 1,130 | 1,147 | 1,500 |
| 2006/07/07 | 1,120 | 1,126 | 1,120 | 1,126 | 3,200 |
| 2006/07/06 | 1,110 | 1,115 | 1,110 | 1,115 | 1,200 |
| 2006/07/05 | 1,104 | 1,120 | 1,100 | 1,106 | 2,000 |
| 2006/07/04 | 1,110 | 1,120 | 1,106 | 1,118 | 1,600 |
| 2006/07/03 | 1,106 | 1,118 | 1,104 | 1,118 | 1,400 |
| 2006/06/30 | 1,121 | 1,123 | 1,103 | 1,104 | 1,800 |
| 2006/06/29 | 1,124 | 1,124 | 1,124 | 1,124 | 200 |
| 2006/06/28 | 1,100 | 1,100 | 1,088 | 1,100 | 1,400 |
| 2006/06/27 | 1,100 | 1,100 | 1,090 | 1,100 | 2,300 |
| 2006/06/26 | 1,108 | 1,109 | 1,105 | 1,107 | 1,300 |
| 2006/06/23 | 1,118 | 1,118 | 1,105 | 1,107 | 1,900 |
| 2006/06/22 | 1,129 | 1,129 | 1,100 | 1,118 | 3,100 |
| 2006/06/21 | 1,112 | 1,112 | 1,100 | 1,100 | 900 |
| 2006/06/20 | 1,113 | 1,115 | 1,100 | 1,100 | 4,800 |
| 2006/06/19 | 1,134 | 1,134 | 1,100 | 1,115 | 3,600 |
| 2006/06/16 | 1,144 | 1,144 | 1,115 | 1,115 | 3,100 |
| 2006/06/15 | 1,098 | 1,105 | 1,098 | 1,100 | 2,900 |
| 2006/06/14 | 1,041 | 1,073 | 1,041 | 1,068 | 2,300 |
| 2006/06/13 | 1,090 | 1,129 | 1,035 | 1,040 | 8,100 |
| 2006/06/12 | 1,124 | 1,124 | 1,116 | 1,124 | 1,000 |
| 2006/06/09 | 1,100 | 1,100 | 1,081 | 1,081 | 4,700 |
| 2006/06/08 | 1,082 | 1,108 | 1,081 | 1,085 | 4,400 |
| 2006/06/07 | 1,120 | 1,125 | 1,101 | 1,122 | 2,900 |
| 2006/06/06 | 1,182 | 1,182 | 1,150 | 1,160 | 3,800 |
| 2006/06/05 | 1,176 | 1,197 | 1,176 | 1,184 | 1,500 |
| 2006/06/02 | 1,177 | 1,237 | 1,177 | 1,237 | 600 |
| 2006/06/01 | 1,260 | 1,260 | 1,250 | 1,250 | 2,300 |
| 2006/05/31 | 1,260 | 1,260 | 1,259 | 1,260 | 2,000 |
| 2006/05/30 | 1,260 | 1,280 | 1,251 | 1,280 | 3,300 |
| 2006/05/29 | 1,285 | 1,295 | 1,258 | 1,258 | 3,600 |
| 2006/05/26 | 1,210 | 1,251 | 1,210 | 1,250 | 4,500 |
| 2006/05/25 | 1,207 | 1,207 | 1,207 | 1,207 | 500 |
| 2006/05/24 | 1,200 | 1,207 | 1,200 | 1,207 | 3,700 |
| 2006/05/23 | 1,205 | 1,250 | 1,200 | 1,220 | 10,200 |
| 2006/05/22 | 1,250 | 1,265 | 1,230 | 1,265 | 3,900 |
| 2006/05/19 | 1,200 | 1,200 | 1,174 | 1,195 | 5,700 |
| 2006/05/18 | 1,180 | 1,200 | 1,150 | 1,180 | 7,400 |
| 2006/05/17 | 1,265 | 1,265 | 1,160 | 1,200 | 15,100 |
| 2006/05/16 | 1,300 | 1,301 | 1,282 | 1,282 | 3,000 |
| 2006/05/15 | 1,301 | 1,302 | 1,300 | 1,300 | 2,500 |
| 2006/05/12 | 1,335 | 1,335 | 1,300 | 1,319 | 2,900 |
| 2006/05/11 | 1,336 | 1,336 | 1,335 | 1,335 | 500 |
| 2006/05/10 | 1,374 | 1,374 | 1,350 | 1,350 | 1,200 |
| 2006/05/09 | 1,373 | 1,374 | 1,370 | 1,374 | 1,900 |
| 2006/05/08 | 1,389 | 1,390 | 1,313 | 1,373 | 2,700 |
| 2006/05/02 | 1,393 | 1,393 | 1,393 | 1,393 | 1,400 |
| 2006/05/01 | 1,383 | 1,385 | 1,371 | 1,373 | 1,400 |
| 2006/04/28 | 1,386 | 1,386 | 1,385 | 1,385 | 200 |
| 2006/04/27 | 1,385 | 1,385 | 1,380 | 1,385 | 1,300 |
| 2006/04/26 | 1,400 | 1,410 | 1,385 | 1,385 | 500 |
| 2006/04/25 | 1,368 | 1,393 | 1,368 | 1,393 | 1,300 |
| 2006/04/24 | 1,430 | 1,430 | 1,288 | 1,368 | 4,000 |
| 2006/04/21 | 1,401 | 1,437 | 1,401 | 1,437 | 1,300 |
| 2006/04/20 | 1,425 | 1,426 | 1,411 | 1,412 | 1,300 |
| 2006/04/19 | 1,439 | 1,439 | 1,431 | 1,438 | 1,300 |
| 2006/04/18 | 1,449 | 1,449 | 1,425 | 1,430 | 700 |
| 2006/04/17 | 1,443 | 1,450 | 1,420 | 1,450 | 3,100 |
| 2006/04/14 | 1,436 | 1,440 | 1,422 | 1,435 | 1,100 |
| 2006/04/13 | 1,441 | 1,445 | 1,435 | 1,440 | 600 |
| 2006/04/12 | 1,449 | 1,459 | 1,440 | 1,440 | 2,900 |
| 2006/04/11 | 1,451 | 1,452 | 1,448 | 1,448 | 2,500 |
| 2006/04/10 | 1,451 | 1,470 | 1,446 | 1,448 | 2,700 |
| 2006/04/07 | 1,470 | 1,470 | 1,451 | 1,470 | 2,600 |
| 2006/04/06 | 1,450 | 1,459 | 1,442 | 1,459 | 1,600 |
| 2006/04/05 | 1,470 | 1,475 | 1,470 | 1,470 | 2,800 |
| 2006/04/04 | 1,463 | 1,470 | 1,450 | 1,470 | 2,500 |
| 2006/04/03 | 1,415 | 1,463 | 1,403 | 1,463 | 2,200 |
| 2006/03/31 | 1,460 | 1,460 | 1,450 | 1,455 | 2,400 |
| 2006/03/30 | 1,487 | 1,487 | 1,460 | 1,460 | 1,000 |
| 2006/03/29 | 1,465 | 1,487 | 1,465 | 1,487 | 400 |
| 2006/03/28 | 1,469 | 1,490 | 1,412 | 1,489 | 6,000 |
| 2006/03/27 | 1,496 | 1,496 | 1,465 | 1,480 | 8,800 |
| 2006/03/24 | 1,470 | 1,500 | 1,470 | 1,496 | 8,500 |
| 2006/03/23 | 1,400 | 1,510 | 1,400 | 1,500 | 20,700 |
| 2006/03/22 | 1,380 | 1,399 | 1,380 | 1,399 | 4,700 |
| 2006/03/20 | 1,375 | 1,375 | 1,346 | 1,350 | 4,500 |
| 2006/03/17 | 1,334 | 1,351 | 1,330 | 1,350 | 1,200 |
| 2006/03/16 | 1,350 | 1,367 | 1,295 | 1,320 | 14,800 |
| 2006/03/15 | 1,305 | 1,315 | 1,303 | 1,315 | 1,700 |
| 2006/03/14 | 1,300 | 1,313 | 1,300 | 1,310 | 4,100 |
| 2006/03/13 | 1,268 | 1,310 | 1,268 | 1,285 | 6,400 |
| 2006/03/10 | 1,298 | 1,298 | 1,262 | 1,266 | 3,400 |
| 2006/03/09 | 1,268 | 1,281 | 1,251 | 1,260 | 3,800 |
| 2006/03/08 | 1,291 | 1,299 | 1,288 | 1,288 | 2,200 |
| 2006/03/07 | 1,310 | 1,310 | 1,292 | 1,292 | 1,500 |
| 2006/03/06 | 1,313 | 1,314 | 1,300 | 1,309 | 3,200 |
| 2006/03/03 | 1,318 | 1,318 | 1,314 | 1,314 | 1,400 |
| 2006/03/02 | 1,313 | 1,313 | 1,290 | 1,310 | 5,000 |
| 2006/03/01 | 1,305 | 1,309 | 1,295 | 1,309 | 3,300 |
| 2006/02/28 | 1,316 | 1,316 | 1,290 | 1,292 | 2,100 |
| 2006/02/27 | 1,269 | 1,290 | 1,250 | 1,288 | 10,000 |
| 2006/02/24 | 1,390 | 1,399 | 1,299 | 1,300 | 9,100 |
| 2006/02/23 | 1,370 | 1,400 | 1,350 | 1,350 | 1,800 |
| 2006/02/22 | 1,270 | 1,299 | 1,251 | 1,299 | 3,100 |
| 2006/02/21 | 1,200 | 1,275 | 1,200 | 1,230 | 7,000 |
| 2006/02/20 | 1,359 | 1,359 | 1,250 | 1,280 | 5,200 |
| 2006/02/17 | 1,400 | 1,400 | 1,311 | 1,370 | 8,300 |
| 2006/02/16 | 1,451 | 1,451 | 1,430 | 1,430 | 2,300 |
| 2006/02/15 | 1,437 | 1,478 | 1,437 | 1,478 | 1,800 |
| 2006/02/14 | 1,435 | 1,460 | 1,381 | 1,436 | 7,900 |
| 2006/02/13 | 1,499 | 1,499 | 1,458 | 1,479 | 5,800 |
| 2006/02/10 | 1,503 | 1,510 | 1,460 | 1,499 | 5,500 |
| 2006/02/09 | 1,519 | 1,519 | 1,502 | 1,502 | 1,300 |
| 2006/02/08 | 1,518 | 1,520 | 1,500 | 1,520 | 6,000 |
| 2006/02/07 | 1,520 | 1,522 | 1,502 | 1,502 | 6,300 |
| 2006/02/06 | 1,480 | 1,520 | 1,475 | 1,510 | 10,200 |
| 2006/02/03 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 |
| 2006/02/02 | 1,469 | 1,469 | 1,440 | 1,440 | 4,000 |
| 2006/02/01 | 1,480 | 1,482 | 1,470 | 1,470 | 6,100 |
| 2006/01/31 | 1,490 | 1,490 | 1,487 | 1,490 | 5,600 |
| 2006/01/30 | 1,490 | 1,490 | 1,465 | 1,489 | 7,600 |
| 2006/01/27 | 1,450 | 1,463 | 1,450 | 1,463 | 4,000 |
| 2006/01/26 | 1,448 | 1,450 | 1,445 | 1,445 | 4,800 |
| 2006/01/25 | 1,444 | 1,444 | 1,435 | 1,435 | 1,400 |
| 2006/01/24 | 1,391 | 1,437 | 1,391 | 1,430 | 9,600 |
| 2006/01/23 | 1,450 | 1,460 | 1,390 | 1,411 | 8,900 |
| 2006/01/20 | 1,480 | 1,480 | 1,449 | 1,450 | 7,700 |
| 2006/01/19 | 1,300 | 1,450 | 1,290 | 1,421 | 22,700 |
| 2006/01/18 | 1,450 | 1,450 | 1,261 | 1,332 | 32,500 |
| 2006/01/17 | 1,506 | 1,506 | 1,461 | 1,461 | 7,200 |
| 2006/01/16 | 1,502 | 1,508 | 1,495 | 1,507 | 12,100 |
| 2006/01/13 | 1,519 | 1,520 | 1,460 | 1,508 | 11,600 |
| 2006/01/12 | 1,519 | 1,520 | 1,490 | 1,508 | 8,200 |
| 2006/01/11 | 1,500 | 1,503 | 1,471 | 1,481 | 20,700 |
| 2006/01/10 | 1,455 | 1,518 | 1,454 | 1,503 | 35,500 |
| 2006/01/06 | 1,418 | 1,445 | 1,418 | 1,440 | 16,000 |
| 2006/01/05 | 1,393 | 1,410 | 1,373 | 1,410 | 10,100 |
| 2006/01/04 | 1,384 | 1,385 | 1,370 | 1,373 | 9,800 |