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 |
---|---|---|---|---|---|
2009/12/30 | 505 | 512 | 500 | 512 | 1,100 |
2009/12/29 | 514 | 514 | 514 | 514 | 600 |
2009/12/28 | 511 | 515 | 511 | 515 | 20,400 |
2009/12/25 | 505 | 505 | 505 | 505 | 1,200 |
2009/12/21 | 504 | 505 | 501 | 505 | 6,400 |
2009/12/18 | 505 | 505 | 504 | 504 | 200 |
2009/12/17 | 503 | 515 | 503 | 515 | 700 |
2009/12/14 | 500 | 505 | 500 | 505 | 600 |
2009/12/11 | 500 | 500 | 500 | 500 | 1,400 |
2009/12/10 | 500 | 500 | 500 | 500 | 100 |
2009/12/09 | 490 | 500 | 490 | 500 | 900 |
2009/12/04 | 514 | 514 | 500 | 500 | 400 |
2009/12/03 | 500 | 515 | 500 | 515 | 400 |
2009/12/01 | 515 | 515 | 495 | 500 | 2,100 |
2009/11/30 | 509 | 509 | 509 | 509 | 200 |
2009/11/27 | 495 | 514 | 495 | 495 | 1,200 |
2009/11/26 | 500 | 515 | 500 | 515 | 1,900 |
2009/11/25 | 451 | 495 | 451 | 495 | 1,200 |
2009/11/24 | 446 | 446 | 446 | 446 | 200 |
2009/11/20 | 440 | 445 | 440 | 445 | 1,300 |
2009/11/19 | 435 | 437 | 435 | 437 | 600 |
2009/11/18 | 426 | 430 | 425 | 430 | 2,700 |
2009/11/17 | 425 | 425 | 420 | 425 | 4,000 |
2009/11/16 | 431 | 435 | 420 | 420 | 5,000 |
2009/11/13 | 465 | 465 | 456 | 456 | 1,200 |
2009/11/12 | 485 | 485 | 462 | 462 | 1,200 |
2009/11/10 | 490 | 490 | 489 | 490 | 400 |
2009/11/09 | 485 | 485 | 480 | 480 | 500 |
2009/11/06 | 490 | 490 | 480 | 480 | 1,100 |
2009/11/05 | 490 | 490 | 480 | 480 | 1,100 |
2009/11/04 | 490 | 490 | 490 | 490 | 100 |
2009/11/02 | 490 | 490 | 490 | 490 | 200 |
2009/10/28 | 500 | 510 | 499 | 510 | 1,600 |
2009/10/27 | 500 | 500 | 500 | 500 | 100 |
2009/10/26 | 510 | 510 | 509 | 509 | 200 |
2009/10/23 | 515 | 515 | 515 | 515 | 700 |
2009/10/21 | 508 | 520 | 508 | 520 | 400 |
2009/10/20 | 511 | 511 | 509 | 509 | 300 |
2009/10/19 | 512 | 512 | 511 | 511 | 1,100 |
2009/10/15 | 520 | 520 | 520 | 520 | 700 |
2009/10/14 | 510 | 510 | 510 | 510 | 300 |
2009/10/13 | 520 | 520 | 515 | 515 | 6,900 |
2009/10/09 | 510 | 510 | 510 | 510 | 100 |
2009/10/08 | 510 | 510 | 510 | 510 | 900 |
2009/10/07 | 510 | 510 | 510 | 510 | 100 |
2009/10/06 | 510 | 510 | 501 | 501 | 600 |
2009/10/05 | 510 | 520 | 510 | 520 | 1,100 |
2009/10/02 | 540 | 540 | 540 | 540 | 100 |
2009/10/01 | 539 | 539 | 537 | 537 | 1,900 |
2009/09/30 | 529 | 537 | 515 | 537 | 1,400 |
2009/09/28 | 541 | 541 | 501 | 517 | 2,200 |
2009/09/25 | 555 | 555 | 550 | 550 | 500 |
2009/09/24 | 555 | 555 | 555 | 555 | 600 |
2009/09/18 | 550 | 559 | 550 | 559 | 600 |
2009/09/17 | 578 | 579 | 555 | 555 | 2,100 |
2009/09/15 | 572 | 579 | 572 | 579 | 1,100 |
2009/09/11 | 558 | 575 | 558 | 575 | 1,000 |
2009/09/10 | 557 | 557 | 557 | 557 | 100 |
2009/09/09 | 564 | 564 | 543 | 543 | 4,300 |
2009/09/08 | 561 | 564 | 561 | 564 | 400 |
2009/09/07 | 562 | 562 | 550 | 550 | 600 |
2009/09/03 | 562 | 562 | 562 | 562 | 100 |
2009/09/01 | 571 | 571 | 555 | 555 | 1,500 |
2009/08/28 | 590 | 590 | 574 | 575 | 700 |
2009/08/26 | 561 | 595 | 560 | 595 | 900 |
2009/08/25 | 585 | 585 | 555 | 565 | 2,400 |
2009/08/20 | 570 | 600 | 570 | 596 | 1,300 |
2009/08/19 | 560 | 560 | 560 | 560 | 100 |
2009/08/18 | 546 | 560 | 546 | 560 | 500 |
2009/08/17 | 560 | 560 | 550 | 550 | 500 |
2009/08/14 | 560 | 565 | 555 | 565 | 1,100 |
2009/08/13 | 550 | 564 | 550 | 564 | 2,800 |
2009/08/12 | 619 | 620 | 600 | 600 | 2,900 |
2009/08/11 | 580 | 580 | 580 | 580 | 700 |
2009/08/10 | 555 | 590 | 555 | 570 | 2,800 |
2009/08/07 | 550 | 550 | 550 | 550 | 700 |
2009/08/05 | 540 | 540 | 540 | 540 | 800 |
2009/08/04 | 555 | 555 | 550 | 550 | 1,600 |
2009/08/03 | 559 | 559 | 550 | 555 | 1,100 |
2009/07/31 | 538 | 538 | 538 | 538 | 1,100 |
2009/07/29 | 554 | 554 | 554 | 554 | 300 |
2009/07/27 | 545 | 547 | 545 | 547 | 500 |
2009/07/24 | 547 | 547 | 535 | 535 | 3,200 |
2009/07/23 | 545 | 545 | 537 | 537 | 500 |
2009/07/22 | 542 | 545 | 541 | 545 | 400 |
2009/07/21 | 540 | 540 | 536 | 540 | 1,100 |
2009/07/17 | 542 | 542 | 542 | 542 | 100 |
2009/07/16 | 540 | 540 | 530 | 530 | 1,000 |
2009/07/14 | 560 | 560 | 515 | 530 | 1,500 |
2009/07/13 | 560 | 560 | 560 | 560 | 100 |
2009/07/10 | 560 | 560 | 560 | 560 | 600 |
2009/07/09 | 561 | 561 | 550 | 555 | 800 |
2009/07/08 | 573 | 573 | 570 | 570 | 500 |
2009/07/07 | 591 | 591 | 571 | 575 | 2,000 |
2009/07/06 | 603 | 605 | 591 | 591 | 1,500 |
2009/07/03 | 585 | 608 | 585 | 608 | 700 |
2009/07/02 | 609 | 609 | 585 | 585 | 2,100 |
2009/07/01 | 570 | 610 | 570 | 610 | 4,200 |
2009/06/30 | 565 | 565 | 552 | 552 | 900 |
2009/06/29 | 550 | 555 | 550 | 555 | 30,500 |
2009/06/26 | 520 | 525 | 520 | 525 | 700 |
2009/06/25 | 500 | 510 | 500 | 510 | 1,700 |
2009/06/24 | 505 | 505 | 470 | 470 | 1,600 |
2009/06/23 | 493 | 500 | 488 | 500 | 3,300 |
2009/06/22 | 495 | 495 | 495 | 495 | 100 |
2009/06/19 | 499 | 499 | 498 | 498 | 400 |
2009/06/18 | 488 | 488 | 487 | 487 | 500 |
2009/06/17 | 488 | 488 | 488 | 488 | 200 |
2009/06/16 | 490 | 490 | 488 | 488 | 1,300 |
2009/06/15 | 491 | 491 | 490 | 490 | 200 |
2009/06/11 | 500 | 500 | 500 | 500 | 1,000 |
2009/06/10 | 504 | 504 | 504 | 504 | 500 |
2009/06/09 | 500 | 500 | 500 | 500 | 2,600 |
2009/06/08 | 484 | 486 | 484 | 486 | 700 |
2009/06/05 | 475 | 475 | 475 | 475 | 1,400 |
2009/06/04 | 486 | 486 | 486 | 486 | 2,100 |
2009/06/02 | 505 | 505 | 499 | 499 | 1,400 |
2009/06/01 | 490 | 490 | 485 | 485 | 200 |
2009/05/29 | 505 | 505 | 495 | 495 | 2,300 |
2009/05/28 | 523 | 523 | 504 | 515 | 2,500 |
2009/05/27 | 512 | 522 | 512 | 522 | 600 |
2009/05/26 | 499 | 525 | 499 | 502 | 13,400 |
2009/05/25 | 456 | 494 | 456 | 494 | 9,100 |
2009/05/22 | 436 | 440 | 435 | 436 | 9,400 |
2009/05/21 | 456 | 456 | 450 | 450 | 2,500 |
2009/05/20 | 416 | 444 | 416 | 444 | 7,900 |
2009/05/19 | 399 | 400 | 399 | 400 | 1,200 |
2009/05/18 | 393 | 393 | 392 | 393 | 3,100 |
2009/05/15 | 400 | 400 | 400 | 400 | 2,000 |
2009/05/14 | 395 | 406 | 395 | 401 | 2,100 |
2009/05/13 | 393 | 393 | 393 | 393 | 1,000 |
2009/05/12 | 393 | 393 | 393 | 393 | 1,800 |
2009/05/11 | 393 | 395 | 393 | 393 | 2,100 |
2009/05/07 | 394 | 394 | 393 | 393 | 1,100 |
2009/05/01 | 389 | 390 | 389 | 389 | 3,600 |
2009/04/30 | 381 | 381 | 381 | 381 | 500 |
2009/04/28 | 377 | 377 | 377 | 377 | 500 |
2009/04/27 | 370 | 370 | 370 | 370 | 100 |
2009/04/24 | 373 | 373 | 370 | 370 | 1,000 |
2009/04/22 | 373 | 373 | 373 | 373 | 100 |
2009/04/21 | 386 | 386 | 372 | 372 | 300 |
2009/04/20 | 401 | 401 | 385 | 385 | 500 |
2009/04/17 | 399 | 399 | 399 | 399 | 300 |
2009/04/15 | 402 | 402 | 391 | 391 | 500 |
2009/04/14 | 390 | 405 | 390 | 405 | 1,500 |
2009/04/10 | 388 | 388 | 385 | 385 | 3,300 |
2009/04/09 | 388 | 388 | 388 | 388 | 100 |
2009/04/07 | 373 | 373 | 373 | 373 | 100 |
2009/04/06 | 382 | 382 | 382 | 382 | 800 |
2009/04/03 | 368 | 378 | 368 | 378 | 2,800 |
2009/04/02 | 360 | 360 | 360 | 360 | 300 |
2009/04/01 | 355 | 355 | 352 | 352 | 1,100 |
2009/03/31 | 345 | 350 | 345 | 350 | 300 |
2009/03/30 | 350 | 350 | 350 | 350 | 2,200 |
2009/03/27 | 375 | 375 | 353 | 353 | 2,700 |
2009/03/26 | 365 | 365 | 365 | 365 | 100 |
2009/03/25 | 375 | 375 | 374 | 375 | 1,700 |
2009/03/24 | 360 | 365 | 360 | 360 | 5,900 |
2009/03/23 | 353 | 360 | 353 | 360 | 6,300 |
2009/03/19 | 357 | 360 | 357 | 360 | 2,500 |
2009/03/18 | 360 | 365 | 359 | 365 | 6,500 |
2009/03/17 | 364 | 364 | 360 | 360 | 3,500 |
2009/03/16 | 360 | 360 | 360 | 360 | 2,300 |
2009/03/11 | 369 | 370 | 369 | 370 | 200 |
2009/03/04 | 375 | 375 | 375 | 375 | 1,000 |
2009/03/02 | 380 | 380 | 372 | 372 | 1,500 |
2009/02/24 | 360 | 360 | 360 | 360 | 300 |
2009/02/23 | 379 | 380 | 379 | 380 | 1,200 |
2009/02/19 | 380 | 380 | 380 | 380 | 100 |
2009/02/18 | 381 | 381 | 381 | 381 | 300 |
2009/02/16 | 363 | 363 | 361 | 361 | 400 |
2009/02/13 | 362 | 362 | 362 | 362 | 100 |
2009/02/06 | 370 | 370 | 370 | 370 | 100 |
2009/02/04 | 380 | 380 | 380 | 380 | 100 |
2009/02/03 | 380 | 380 | 380 | 380 | 600 |
2009/02/02 | 379 | 380 | 379 | 380 | 29,200 |
2009/01/29 | 380 | 380 | 380 | 380 | 500 |
2009/01/28 | 379 | 380 | 379 | 380 | 900 |
2009/01/27 | 380 | 380 | 380 | 380 | 800 |
2009/01/26 | 374 | 374 | 374 | 374 | 100 |
2009/01/23 | 370 | 370 | 370 | 370 | 200 |
2009/01/21 | 381 | 381 | 362 | 362 | 2,200 |
2009/01/19 | 386 | 386 | 381 | 381 | 1,900 |
2009/01/16 | 386 | 386 | 386 | 386 | 300 |
2009/01/13 | 414 | 414 | 414 | 414 | 100 |
2009/01/09 | 414 | 414 | 410 | 410 | 700 |
2009/01/08 | 409 | 413 | 409 | 410 | 3,300 |
2009/01/07 | 399 | 410 | 399 | 410 | 2,000 |
2009/01/06 | 398 | 398 | 395 | 395 | 400 |
2009/01/05 | 388 | 388 | 388 | 388 | 100 |