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 |
---|---|---|---|---|---|
2008/12/30 | 399 | 399 | 386 | 386 | 1,200 |
2008/12/29 | 386 | 400 | 386 | 400 | 800 |
2008/12/26 | 381 | 385 | 381 | 385 | 3,600 |
2008/12/24 | 360 | 360 | 360 | 360 | 1,000 |
2008/12/19 | 362 | 362 | 362 | 362 | 200 |
2008/12/18 | 362 | 362 | 362 | 362 | 700 |
2008/12/17 | 384 | 384 | 380 | 380 | 2,000 |
2008/12/09 | 360 | 360 | 360 | 360 | 500 |
2008/12/08 | 361 | 361 | 361 | 361 | 100 |
2008/12/04 | 365 | 365 | 360 | 360 | 1,100 |
2008/12/03 | 360 | 361 | 360 | 361 | 1,100 |
2008/12/01 | 399 | 399 | 385 | 385 | 300 |
2008/11/28 | 409 | 409 | 409 | 409 | 900 |
2008/11/27 | 415 | 415 | 415 | 415 | 800 |
2008/11/26 | 410 | 410 | 410 | 410 | 100 |
2008/11/21 | 400 | 400 | 390 | 390 | 200 |
2008/11/18 | 430 | 430 | 430 | 430 | 1,000 |
2008/11/17 | 400 | 425 | 400 | 425 | 400 |
2008/11/14 | 390 | 390 | 375 | 375 | 1,200 |
2008/11/13 | 373 | 373 | 373 | 373 | 100 |
2008/11/12 | 385 | 385 | 380 | 380 | 1,100 |
2008/11/11 | 369 | 380 | 368 | 380 | 300 |
2008/11/10 | 370 | 370 | 370 | 370 | 100 |
2008/11/07 | 365 | 365 | 352 | 352 | 1,100 |
2008/11/06 | 376 | 376 | 360 | 361 | 2,300 |
2008/11/04 | 350 | 350 | 350 | 350 | 400 |
2008/10/30 | 331 | 340 | 330 | 340 | 700 |
2008/10/29 | 356 | 356 | 356 | 356 | 100 |
2008/10/28 | 344 | 344 | 344 | 344 | 1,100 |
2008/10/27 | 342 | 342 | 342 | 342 | 600 |
2008/10/24 | 341 | 341 | 338 | 338 | 400 |
2008/10/23 | 338 | 338 | 338 | 338 | 400 |
2008/10/20 | 361 | 363 | 361 | 363 | 200 |
2008/10/17 | 344 | 359 | 331 | 331 | 1,800 |
2008/10/16 | 364 | 364 | 364 | 364 | 100 |
2008/10/14 | 360 | 360 | 339 | 339 | 2,600 |
2008/10/10 | 330 | 335 | 330 | 330 | 1,100 |
2008/10/09 | 340 | 354 | 340 | 354 | 4,000 |
2008/10/08 | 343 | 343 | 340 | 340 | 30,400 |
2008/10/07 | 335 | 345 | 335 | 341 | 5,200 |
2008/10/06 | 379 | 379 | 350 | 350 | 31,100 |
2008/10/03 | 407 | 407 | 380 | 380 | 2,200 |
2008/10/01 | 395 | 395 | 395 | 395 | 1,100 |
2008/09/30 | 405 | 405 | 395 | 395 | 1,300 |
2008/09/29 | 410 | 410 | 410 | 410 | 600 |
2008/09/25 | 410 | 410 | 410 | 410 | 800 |
2008/09/24 | 416 | 420 | 415 | 420 | 1,200 |
2008/09/22 | 415 | 420 | 415 | 420 | 2,200 |
2008/09/19 | 386 | 415 | 385 | 415 | 800 |
2008/09/18 | 381 | 386 | 381 | 381 | 4,300 |
2008/09/17 | 401 | 401 | 381 | 386 | 5,200 |
2008/09/16 | 400 | 401 | 399 | 401 | 900 |
2008/09/11 | 414 | 414 | 401 | 401 | 200 |
2008/09/10 | 405 | 405 | 400 | 400 | 2,500 |
2008/09/09 | 405 | 410 | 399 | 405 | 5,000 |
2008/09/08 | 410 | 410 | 404 | 404 | 500 |
2008/09/05 | 410 | 410 | 410 | 410 | 500 |
2008/09/04 | 414 | 414 | 406 | 410 | 300 |
2008/09/03 | 417 | 417 | 404 | 404 | 5,700 |
2008/09/02 | 430 | 430 | 416 | 422 | 5,700 |
2008/09/01 | 440 | 449 | 429 | 429 | 3,500 |
2008/08/29 | 436 | 436 | 436 | 436 | 2,200 |
2008/08/28 | 451 | 451 | 436 | 436 | 1,200 |
2008/08/27 | 454 | 454 | 454 | 454 | 900 |
2008/08/26 | 435 | 445 | 435 | 445 | 1,900 |
2008/08/25 | 430 | 430 | 430 | 430 | 100 |
2008/08/22 | 421 | 422 | 421 | 421 | 700 |
2008/08/21 | 430 | 430 | 425 | 425 | 1,400 |
2008/08/20 | 434 | 434 | 434 | 434 | 400 |
2008/08/19 | 440 | 440 | 440 | 440 | 800 |
2008/08/18 | 445 | 445 | 440 | 440 | 700 |
2008/08/15 | 460 | 460 | 450 | 450 | 700 |
2008/08/13 | 444 | 445 | 440 | 445 | 400 |
2008/08/12 | 451 | 451 | 450 | 450 | 800 |
2008/08/11 | 455 | 455 | 455 | 455 | 300 |
2008/08/08 | 448 | 458 | 448 | 458 | 1,000 |
2008/08/07 | 451 | 451 | 448 | 450 | 500 |
2008/08/06 | 450 | 452 | 450 | 450 | 1,400 |
2008/08/05 | 453 | 458 | 450 | 458 | 5,300 |
2008/08/04 | 440 | 450 | 440 | 448 | 4,300 |
2008/08/01 | 433 | 445 | 430 | 445 | 2,600 |
2008/07/31 | 429 | 431 | 428 | 428 | 1,800 |
2008/07/30 | 428 | 429 | 423 | 424 | 2,700 |
2008/07/29 | 420 | 444 | 412 | 426 | 33,900 |
2008/07/28 | 519 | 519 | 425 | 425 | 61,500 |
2008/07/25 | 599 | 601 | 519 | 525 | 12,200 |
2008/07/16 | 609 | 619 | 609 | 619 | 1,300 |
2008/07/14 | 610 | 618 | 610 | 618 | 1,800 |
2008/07/08 | 625 | 625 | 625 | 625 | 600 |
2008/07/02 | 621 | 629 | 621 | 629 | 500 |
2008/07/01 | 627 | 627 | 627 | 627 | 300 |
2008/06/30 | 620 | 620 | 620 | 620 | 400 |
2008/06/27 | 620 | 620 | 620 | 620 | 100 |
2008/06/26 | 626 | 626 | 626 | 626 | 500 |
2008/06/25 | 620 | 620 | 620 | 620 | 100 |
2008/06/24 | 606 | 611 | 600 | 611 | 2,600 |
2008/06/19 | 610 | 610 | 607 | 607 | 200 |
2008/06/18 | 610 | 610 | 610 | 610 | 100 |
2008/06/17 | 606 | 611 | 606 | 611 | 1,900 |
2008/06/16 | 612 | 612 | 602 | 612 | 1,900 |
2008/06/13 | 610 | 620 | 610 | 610 | 1,300 |
2008/06/12 | 630 | 630 | 630 | 630 | 200 |
2008/06/11 | 610 | 625 | 610 | 610 | 2,800 |
2008/06/10 | 616 | 616 | 603 | 603 | 1,000 |
2008/06/09 | 610 | 610 | 606 | 606 | 1,000 |
2008/06/06 | 609 | 609 | 608 | 608 | 400 |
2008/06/05 | 614 | 614 | 605 | 605 | 6,500 |
2008/06/04 | 613 | 620 | 613 | 616 | 700 |
2008/06/03 | 625 | 639 | 615 | 615 | 5,100 |
2008/06/02 | 624 | 630 | 624 | 630 | 600 |
2008/05/30 | 630 | 630 | 630 | 630 | 300 |
2008/05/29 | 625 | 630 | 625 | 630 | 300 |
2008/05/28 | 624 | 625 | 624 | 624 | 1,200 |
2008/05/27 | 630 | 630 | 625 | 625 | 2,100 |
2008/05/26 | 625 | 629 | 625 | 629 | 1,200 |
2008/05/23 | 645 | 649 | 645 | 645 | 400 |
2008/05/20 | 650 | 650 | 645 | 645 | 1,000 |
2008/05/19 | 650 | 650 | 650 | 650 | 100 |
2008/05/16 | 650 | 650 | 650 | 650 | 100 |
2008/05/15 | 642 | 650 | 642 | 650 | 1,000 |
2008/05/14 | 641 | 641 | 641 | 641 | 100 |
2008/05/13 | 643 | 643 | 643 | 643 | 200 |
2008/05/12 | 642 | 642 | 642 | 642 | 200 |
2008/05/09 | 640 | 650 | 640 | 650 | 1,100 |
2008/05/08 | 641 | 641 | 640 | 641 | 300 |
2008/05/07 | 641 | 641 | 641 | 641 | 100 |
2008/05/02 | 656 | 656 | 638 | 641 | 600 |
2008/05/01 | 656 | 657 | 656 | 656 | 1,500 |
2008/04/30 | 657 | 657 | 655 | 657 | 3,000 |
2008/04/28 | 645 | 650 | 645 | 650 | 1,000 |
2008/04/25 | 638 | 638 | 638 | 638 | 1,000 |
2008/04/24 | 637 | 637 | 637 | 637 | 100 |
2008/04/23 | 628 | 640 | 628 | 640 | 22,900 |
2008/04/22 | 640 | 640 | 626 | 626 | 1,900 |
2008/04/21 | 635 | 640 | 635 | 640 | 20,900 |
2008/04/18 | 633 | 635 | 633 | 635 | 4,400 |
2008/04/17 | 633 | 633 | 633 | 633 | 600 |
2008/04/16 | 632 | 633 | 632 | 633 | 11,300 |
2008/04/15 | 627 | 632 | 627 | 632 | 300 |
2008/04/14 | 627 | 627 | 627 | 627 | 200 |
2008/04/11 | 629 | 629 | 627 | 627 | 1,700 |
2008/04/10 | 630 | 630 | 628 | 628 | 800 |
2008/04/09 | 631 | 640 | 630 | 630 | 2,700 |
2008/04/08 | 630 | 631 | 630 | 631 | 900 |
2008/04/07 | 628 | 630 | 628 | 630 | 1,700 |
2008/04/04 | 626 | 630 | 626 | 630 | 1,000 |
2008/04/02 | 629 | 629 | 629 | 629 | 200 |
2008/04/01 | 620 | 627 | 620 | 627 | 1,800 |
2008/03/31 | 617 | 620 | 617 | 620 | 500 |
2008/03/28 | 610 | 610 | 610 | 610 | 100 |
2008/03/27 | 610 | 610 | 610 | 610 | 1,600 |
2008/03/26 | 600 | 611 | 600 | 610 | 800 |
2008/03/25 | 626 | 630 | 625 | 625 | 1,400 |
2008/03/24 | 627 | 627 | 620 | 625 | 4,900 |
2008/03/21 | 629 | 630 | 629 | 630 | 1,500 |
2008/03/19 | 629 | 630 | 629 | 630 | 800 |
2008/03/18 | 630 | 630 | 630 | 630 | 100 |
2008/03/17 | 634 | 635 | 627 | 634 | 2,300 |
2008/03/14 | 631 | 635 | 631 | 635 | 400 |
2008/03/13 | 632 | 632 | 628 | 630 | 6,100 |
2008/03/12 | 631 | 632 | 631 | 632 | 400 |
2008/03/11 | 631 | 631 | 631 | 631 | 300 |
2008/03/10 | 639 | 639 | 639 | 639 | 100 |
2008/03/07 | 639 | 639 | 639 | 639 | 100 |
2008/03/06 | 641 | 641 | 639 | 639 | 200 |
2008/03/05 | 645 | 645 | 641 | 641 | 1,600 |
2008/03/04 | 657 | 657 | 645 | 645 | 1,600 |
2008/02/29 | 657 | 657 | 657 | 657 | 1,900 |
2008/02/28 | 650 | 650 | 650 | 650 | 500 |
2008/02/27 | 650 | 650 | 649 | 649 | 800 |
2008/02/26 | 650 | 650 | 650 | 650 | 1,100 |
2008/02/25 | 645 | 645 | 645 | 645 | 400 |
2008/02/22 | 640 | 645 | 640 | 645 | 200 |
2008/02/21 | 635 | 635 | 631 | 635 | 800 |
2008/02/20 | 640 | 640 | 635 | 635 | 2,200 |
2008/02/19 | 641 | 650 | 641 | 650 | 1,800 |
2008/02/18 | 642 | 642 | 635 | 638 | 1,900 |
2008/02/15 | 641 | 641 | 641 | 641 | 400 |
2008/02/14 | 649 | 650 | 649 | 650 | 1,100 |
2008/02/13 | 655 | 655 | 649 | 649 | 500 |
2008/02/12 | 664 | 664 | 660 | 660 | 1,900 |
2008/02/08 | 666 | 666 | 663 | 664 | 1,700 |
2008/02/07 | 665 | 666 | 665 | 666 | 1,000 |
2008/02/06 | 666 | 666 | 666 | 666 | 1,100 |
2008/02/05 | 666 | 673 | 666 | 673 | 7,100 |
2008/02/04 | 665 | 666 | 665 | 666 | 200 |
2008/01/31 | 664 | 665 | 657 | 665 | 2,500 |
2008/01/30 | 665 | 665 | 665 | 665 | 400 |
2008/01/29 | 663 | 665 | 655 | 665 | 3,400 |
2008/01/28 | 656 | 663 | 656 | 663 | 1,700 |
2008/01/25 | 641 | 656 | 639 | 656 | 4,500 |
2008/01/24 | 658 | 670 | 652 | 670 | 4,000 |
2008/01/23 | 665 | 682 | 665 | 667 | 1,000 |
2008/01/22 | 662 | 675 | 660 | 665 | 2,200 |
2008/01/21 | 705 | 705 | 695 | 705 | 1,200 |
2008/01/18 | 660 | 665 | 652 | 665 | 4,200 |
2008/01/17 | 660 | 660 | 656 | 660 | 2,900 |
2008/01/16 | 675 | 675 | 655 | 658 | 3,600 |
2008/01/15 | 715 | 715 | 710 | 710 | 1,400 |
2008/01/11 | 735 | 735 | 720 | 720 | 3,100 |
2008/01/10 | 735 | 735 | 735 | 735 | 300 |
2008/01/09 | 720 | 730 | 720 | 730 | 1,200 |
2008/01/08 | 711 | 720 | 711 | 720 | 600 |
2008/01/07 | 715 | 720 | 711 | 719 | 700 |
2008/01/04 | 715 | 715 | 715 | 715 | 300 |