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 |
---|---|---|---|---|---|
2011/12/30 | 542 | 542 | 542 | 542 | 600 |
2011/12/29 | 542 | 542 | 542 | 542 | 400 |
2011/12/27 | 536 | 540 | 536 | 536 | 700 |
2011/12/26 | 524 | 527 | 524 | 525 | 1,200 |
2011/12/20 | 518 | 518 | 518 | 518 | 200 |
2011/12/19 | 518 | 528 | 518 | 528 | 1,600 |
2011/12/15 | 521 | 538 | 521 | 538 | 300 |
2011/12/14 | 520 | 521 | 520 | 521 | 300 |
2011/12/13 | 518 | 520 | 518 | 520 | 300 |
2011/12/08 | 520 | 520 | 520 | 520 | 100 |
2011/12/07 | 520 | 520 | 514 | 514 | 2,000 |
2011/12/06 | 515 | 515 | 515 | 515 | 100 |
2011/12/05 | 511 | 515 | 511 | 515 | 600 |
2011/12/02 | 517 | 517 | 516 | 516 | 300 |
2011/12/01 | 517 | 517 | 517 | 517 | 200 |
2011/11/30 | 517 | 517 | 517 | 517 | 100 |
2011/11/29 | 518 | 518 | 518 | 518 | 400 |
2011/11/28 | 515 | 519 | 515 | 519 | 1,000 |
2011/11/25 | 0 | 0 | 0 | 510 | 0 |
2011/11/24 | 516 | 516 | 510 | 510 | 200 |
2011/11/22 | 520 | 520 | 518 | 518 | 1,000 |
2011/11/21 | 520 | 520 | 520 | 520 | 100 |
2011/11/18 | 0 | 0 | 0 | 524 | 0 |
2011/11/17 | 524 | 524 | 524 | 524 | 200 |
2011/11/16 | 518 | 525 | 515 | 524 | 600 |
2011/11/15 | 518 | 518 | 518 | 518 | 600 |
2011/11/14 | 528 | 528 | 528 | 528 | 200 |
2011/11/11 | 525 | 525 | 525 | 525 | 1,000 |
2011/11/10 | 0 | 0 | 0 | 515 | 0 |
2011/11/09 | 514 | 515 | 514 | 515 | 200 |
2011/11/08 | 0 | 0 | 0 | 519 | 0 |
2011/11/07 | 519 | 519 | 519 | 519 | 100 |
2011/11/04 | 518 | 518 | 518 | 518 | 100 |
2011/11/02 | 0 | 0 | 0 | 514 | 0 |
2011/11/01 | 529 | 529 | 514 | 514 | 1,900 |
2011/10/31 | 527 | 527 | 527 | 527 | 100 |
2011/10/28 | 0 | 0 | 0 | 521 | 0 |
2011/10/27 | 0 | 0 | 0 | 521 | 0 |
2011/10/26 | 0 | 0 | 0 | 521 | 0 |
2011/10/25 | 532 | 532 | 514 | 521 | 600 |
2011/10/24 | 533 | 533 | 533 | 533 | 400 |
2011/10/21 | 0 | 0 | 0 | 523 | 0 |
2011/10/20 | 0 | 0 | 0 | 523 | 0 |
2011/10/19 | 0 | 0 | 0 | 523 | 0 |
2011/10/18 | 0 | 0 | 0 | 523 | 0 |
2011/10/17 | 0 | 0 | 0 | 523 | 0 |
2011/10/14 | 0 | 0 | 0 | 523 | 0 |
2011/10/13 | 523 | 523 | 523 | 523 | 400 |
2011/10/12 | 0 | 0 | 0 | 523 | 0 |
2011/10/11 | 523 | 523 | 523 | 523 | 200 |
2011/10/07 | 515 | 517 | 515 | 517 | 200 |
2011/10/06 | 514 | 514 | 514 | 514 | 100 |
2011/10/05 | 524 | 524 | 502 | 519 | 6,000 |
2011/10/04 | 535 | 535 | 535 | 535 | 1,100 |
2011/10/03 | 0 | 0 | 0 | 529 | 0 |
2011/09/30 | 529 | 529 | 529 | 529 | 100 |
2011/09/29 | 536 | 536 | 530 | 534 | 500 |
2011/09/28 | 530 | 530 | 530 | 530 | 100 |
2011/09/27 | 535 | 535 | 532 | 532 | 900 |
2011/09/26 | 551 | 551 | 550 | 550 | 500 |
2011/09/22 | 541 | 545 | 541 | 545 | 500 |
2011/09/21 | 0 | 0 | 0 | 540 | 0 |
2011/09/20 | 540 | 540 | 540 | 540 | 1,200 |
2011/09/16 | 542 | 544 | 541 | 544 | 1,300 |
2011/09/15 | 545 | 545 | 545 | 545 | 1,000 |
2011/09/14 | 540 | 545 | 540 | 545 | 300 |
2011/09/13 | 543 | 550 | 543 | 550 | 4,100 |
2011/09/12 | 542 | 543 | 542 | 543 | 600 |
2011/09/09 | 552 | 552 | 549 | 549 | 200 |
2011/09/08 | 0 | 0 | 0 | 542 | 0 |
2011/09/07 | 542 | 542 | 542 | 542 | 300 |
2011/09/06 | 555 | 555 | 542 | 542 | 300 |
2011/09/05 | 0 | 0 | 0 | 549 | 0 |
2011/09/02 | 0 | 0 | 0 | 549 | 0 |
2011/09/01 | 551 | 551 | 549 | 549 | 300 |
2011/08/31 | 549 | 549 | 549 | 549 | 700 |
2011/08/30 | 558 | 558 | 558 | 558 | 400 |
2011/08/29 | 0 | 0 | 0 | 552 | 0 |
2011/08/26 | 552 | 552 | 552 | 552 | 400 |
2011/08/25 | 0 | 0 | 0 | 546 | 0 |
2011/08/24 | 0 | 0 | 0 | 546 | 0 |
2011/08/23 | 546 | 546 | 546 | 546 | 200 |
2011/08/22 | 541 | 549 | 541 | 549 | 200 |
2011/08/19 | 560 | 560 | 537 | 541 | 7,000 |
2011/08/18 | 560 | 560 | 560 | 560 | 100 |
2011/08/17 | 0 | 0 | 0 | 564 | 0 |
2011/08/16 | 560 | 564 | 560 | 564 | 1,000 |
2011/08/15 | 553 | 554 | 553 | 554 | 300 |
2011/08/12 | 0 | 0 | 0 | 555 | 0 |
2011/08/11 | 551 | 555 | 551 | 555 | 500 |
2011/08/10 | 561 | 561 | 561 | 561 | 1,900 |
2011/08/09 | 557 | 557 | 557 | 557 | 300 |
2011/08/08 | 561 | 561 | 561 | 561 | 100 |
2011/08/05 | 560 | 560 | 560 | 560 | 300 |
2011/08/04 | 0 | 0 | 0 | 568 | 0 |
2011/08/03 | 570 | 570 | 568 | 568 | 300 |
2011/08/02 | 571 | 571 | 571 | 571 | 200 |
2011/08/01 | 570 | 576 | 570 | 576 | 600 |
2011/07/29 | 576 | 576 | 571 | 573 | 800 |
2011/07/28 | 0 | 0 | 0 | 571 | 0 |
2011/07/27 | 0 | 0 | 0 | 571 | 0 |
2011/07/26 | 576 | 576 | 571 | 571 | 1,100 |
2011/07/25 | 568 | 570 | 568 | 570 | 1,400 |
2011/07/22 | 570 | 570 | 559 | 568 | 1,600 |
2011/07/21 | 569 | 569 | 569 | 569 | 200 |
2011/07/20 | 567 | 567 | 567 | 567 | 100 |
2011/07/19 | 564 | 564 | 564 | 564 | 500 |
2011/07/15 | 0 | 0 | 0 | 571 | 0 |
2011/07/14 | 571 | 571 | 571 | 571 | 200 |
2011/07/13 | 0 | 0 | 0 | 577 | 0 |
2011/07/12 | 577 | 577 | 577 | 577 | 100 |
2011/07/11 | 586 | 586 | 580 | 586 | 1,200 |
2011/07/08 | 584 | 585 | 584 | 585 | 600 |
2011/07/07 | 0 | 0 | 0 | 582 | 0 |
2011/07/06 | 581 | 582 | 580 | 582 | 1,700 |
2011/07/05 | 584 | 584 | 584 | 584 | 100 |
2011/07/04 | 576 | 586 | 576 | 584 | 500 |
2011/07/01 | 574 | 574 | 574 | 574 | 500 |
2011/06/30 | 571 | 571 | 571 | 571 | 200 |
2011/06/29 | 574 | 574 | 570 | 570 | 1,300 |
2011/06/28 | 575 | 575 | 570 | 570 | 800 |
2011/06/27 | 567 | 568 | 565 | 568 | 600 |
2011/06/24 | 562 | 562 | 562 | 562 | 500 |
2011/06/23 | 562 | 562 | 562 | 562 | 100 |
2011/06/22 | 0 | 0 | 0 | 561 | 0 |
2011/06/21 | 561 | 561 | 561 | 561 | 100 |
2011/06/20 | 560 | 560 | 560 | 560 | 100 |
2011/06/17 | 560 | 560 | 560 | 560 | 500 |
2011/06/16 | 0 | 0 | 0 | 560 | 0 |
2011/06/15 | 560 | 560 | 560 | 560 | 1,500 |
2011/06/14 | 560 | 560 | 560 | 560 | 600 |
2011/06/13 | 561 | 561 | 560 | 560 | 1,300 |
2011/06/10 | 561 | 561 | 561 | 561 | 200 |
2011/06/09 | 566 | 566 | 561 | 561 | 2,400 |
2011/06/08 | 0 | 0 | 0 | 566 | 0 |
2011/06/07 | 567 | 567 | 566 | 566 | 1,100 |
2011/06/06 | 569 | 571 | 569 | 570 | 600 |
2011/06/03 | 574 | 574 | 570 | 570 | 600 |
2011/06/02 | 575 | 575 | 571 | 573 | 400 |
2011/06/01 | 575 | 575 | 575 | 575 | 100 |
2011/05/31 | 576 | 576 | 575 | 575 | 300 |
2011/05/30 | 570 | 571 | 570 | 571 | 200 |
2011/05/27 | 571 | 571 | 570 | 570 | 700 |
2011/05/26 | 565 | 575 | 565 | 575 | 700 |
2011/05/25 | 587 | 587 | 587 | 587 | 400 |
2011/05/24 | 587 | 587 | 587 | 587 | 200 |
2011/05/23 | 581 | 581 | 580 | 580 | 200 |
2011/05/20 | 579 | 579 | 579 | 579 | 900 |
2011/05/19 | 581 | 581 | 581 | 581 | 300 |
2011/05/18 | 0 | 0 | 0 | 593 | 0 |
2011/05/17 | 593 | 593 | 593 | 593 | 400 |
2011/05/16 | 590 | 591 | 590 | 590 | 700 |
2011/05/13 | 598 | 598 | 589 | 590 | 600 |
2011/05/12 | 590 | 590 | 590 | 590 | 800 |
2011/05/11 | 0 | 0 | 0 | 590 | 0 |
2011/05/10 | 580 | 590 | 580 | 590 | 1,500 |
2011/05/09 | 570 | 579 | 570 | 579 | 1,000 |
2011/05/06 | 577 | 577 | 570 | 570 | 400 |
2011/05/02 | 575 | 575 | 574 | 574 | 200 |
2011/04/28 | 568 | 568 | 568 | 568 | 200 |
2011/04/27 | 567 | 567 | 566 | 566 | 500 |
2011/04/26 | 572 | 572 | 562 | 566 | 3,100 |
2011/04/25 | 570 | 572 | 570 | 572 | 600 |
2011/04/22 | 572 | 572 | 563 | 564 | 1,100 |
2011/04/21 | 572 | 572 | 572 | 572 | 800 |
2011/04/20 | 573 | 573 | 572 | 572 | 700 |
2011/04/19 | 572 | 572 | 572 | 572 | 100 |
2011/04/18 | 572 | 572 | 572 | 572 | 1,000 |
2011/04/15 | 575 | 575 | 575 | 575 | 600 |
2011/04/14 | 580 | 580 | 551 | 567 | 3,500 |
2011/04/13 | 569 | 569 | 569 | 569 | 100 |
2011/04/12 | 0 | 0 | 0 | 572 | 0 |
2011/04/11 | 572 | 572 | 572 | 572 | 200 |
2011/04/08 | 561 | 561 | 561 | 561 | 200 |
2011/04/07 | 573 | 573 | 572 | 572 | 200 |
2011/04/06 | 580 | 581 | 580 | 580 | 1,400 |
2011/04/05 | 581 | 581 | 581 | 581 | 600 |
2011/04/04 | 585 | 585 | 585 | 585 | 1,700 |
2011/04/01 | 595 | 595 | 585 | 585 | 1,500 |
2011/03/31 | 596 | 596 | 595 | 595 | 300 |
2011/03/30 | 592 | 592 | 592 | 592 | 200 |
2011/03/29 | 592 | 592 | 577 | 592 | 1,100 |
2011/03/28 | 608 | 609 | 604 | 604 | 3,900 |
2011/03/25 | 600 | 601 | 600 | 600 | 4,800 |
2011/03/24 | 590 | 595 | 590 | 595 | 1,400 |
2011/03/23 | 589 | 590 | 589 | 590 | 300 |
2011/03/22 | 580 | 590 | 580 | 590 | 2,000 |
2011/03/18 | 560 | 561 | 560 | 561 | 300 |
2011/03/17 | 550 | 559 | 540 | 540 | 300 |
2011/03/16 | 550 | 565 | 531 | 540 | 3,500 |
2011/03/15 | 606 | 606 | 550 | 587 | 3,300 |
2011/03/14 | 581 | 600 | 581 | 586 | 2,800 |
2011/03/11 | 615 | 615 | 613 | 613 | 300 |
2011/03/10 | 611 | 615 | 610 | 615 | 2,600 |
2011/03/09 | 617 | 617 | 610 | 611 | 8,200 |
2011/03/08 | 620 | 620 | 620 | 620 | 200 |
2011/03/07 | 619 | 624 | 619 | 624 | 300 |
2011/03/04 | 614 | 616 | 614 | 616 | 1,000 |
2011/03/03 | 616 | 620 | 615 | 615 | 2,500 |
2011/03/02 | 614 | 616 | 611 | 616 | 1,700 |
2011/03/01 | 618 | 618 | 617 | 617 | 400 |
2011/02/28 | 615 | 618 | 615 | 618 | 1,700 |
2011/02/25 | 622 | 623 | 622 | 623 | 200 |
2011/02/24 | 617 | 618 | 615 | 615 | 1,200 |
2011/02/23 | 620 | 625 | 620 | 625 | 300 |
2011/02/22 | 630 | 630 | 621 | 622 | 2,200 |
2011/02/21 | 0 | 0 | 0 | 630 | 0 |
2011/02/18 | 641 | 641 | 630 | 630 | 1,200 |
2011/02/17 | 631 | 636 | 631 | 636 | 200 |
2011/02/16 | 630 | 630 | 630 | 630 | 1,000 |
2011/02/15 | 640 | 640 | 635 | 635 | 300 |
2011/02/14 | 633 | 638 | 632 | 638 | 3,300 |
2011/02/10 | 629 | 630 | 617 | 626 | 1,500 |
2011/02/09 | 623 | 630 | 623 | 630 | 1,500 |
2011/02/08 | 625 | 625 | 621 | 621 | 800 |
2011/02/07 | 625 | 626 | 620 | 626 | 600 |
2011/02/04 | 610 | 617 | 610 | 617 | 2,400 |
2011/02/03 | 609 | 610 | 609 | 610 | 200 |
2011/02/02 | 612 | 612 | 610 | 610 | 1,500 |
2011/02/01 | 607 | 615 | 607 | 614 | 2,600 |
2011/01/31 | 618 | 618 | 610 | 610 | 800 |
2011/01/28 | 619 | 619 | 610 | 619 | 1,300 |
2011/01/27 | 615 | 619 | 615 | 619 | 600 |
2011/01/26 | 623 | 623 | 600 | 623 | 2,100 |
2011/01/25 | 606 | 623 | 606 | 623 | 500 |
2011/01/24 | 605 | 605 | 605 | 605 | 500 |
2011/01/21 | 628 | 628 | 605 | 605 | 4,600 |
2011/01/20 | 611 | 611 | 611 | 611 | 100 |
2011/01/19 | 605 | 605 | 604 | 605 | 800 |
2011/01/18 | 620 | 620 | 601 | 611 | 1,300 |
2011/01/17 | 618 | 618 | 615 | 618 | 1,400 |
2011/01/14 | 609 | 610 | 609 | 609 | 1,000 |
2011/01/13 | 600 | 600 | 600 | 600 | 1,400 |
2011/01/12 | 602 | 602 | 596 | 596 | 1,300 |
2011/01/11 | 590 | 602 | 590 | 602 | 900 |
2011/01/07 | 586 | 586 | 586 | 586 | 200 |
2011/01/06 | 598 | 600 | 597 | 600 | 1,900 |
2011/01/05 | 593 | 598 | 593 | 598 | 1,300 |
2011/01/04 | 585 | 590 | 585 | 590 | 300 |