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 |
---|---|---|---|---|---|
2013/12/30 | 750 | 762 | 746 | 760 | 8,100 |
2013/12/27 | 742 | 750 | 742 | 750 | 500 |
2013/12/26 | 742 | 753 | 738 | 740 | 1,600 |
2013/12/25 | 754 | 778 | 735 | 740 | 8,900 |
2013/12/24 | 750 | 755 | 737 | 755 | 7,500 |
2013/12/20 | 737 | 758 | 736 | 750 | 10,500 |
2013/12/19 | 750 | 752 | 737 | 740 | 2,500 |
2013/12/18 | 739 | 750 | 739 | 750 | 10,900 |
2013/12/17 | 738 | 760 | 738 | 755 | 7,000 |
2013/12/16 | 746 | 746 | 741 | 741 | 3,100 |
2013/12/13 | 740 | 749 | 740 | 749 | 1,200 |
2013/12/12 | 744 | 750 | 738 | 740 | 2,500 |
2013/12/11 | 757 | 757 | 745 | 745 | 700 |
2013/12/10 | 752 | 752 | 750 | 752 | 500 |
2013/12/09 | 751 | 762 | 751 | 752 | 1,300 |
2013/12/06 | 750 | 765 | 745 | 760 | 7,000 |
2013/12/05 | 752 | 752 | 752 | 752 | 1,100 |
2013/12/04 | 753 | 753 | 739 | 752 | 1,500 |
2013/12/03 | 755 | 756 | 731 | 756 | 4,200 |
2013/12/02 | 758 | 758 | 750 | 753 | 2,200 |
2013/11/29 | 760 | 760 | 758 | 758 | 300 |
2013/11/28 | 759 | 765 | 755 | 757 | 1,700 |
2013/11/27 | 758 | 759 | 755 | 759 | 1,100 |
2013/11/26 | 760 | 760 | 758 | 758 | 1,200 |
2013/11/25 | 760 | 765 | 758 | 763 | 4,600 |
2013/11/22 | 759 | 766 | 759 | 760 | 5,500 |
2013/11/21 | 763 | 769 | 763 | 766 | 4,400 |
2013/11/20 | 763 | 770 | 761 | 770 | 4,400 |
2013/11/19 | 767 | 767 | 764 | 764 | 200 |
2013/11/18 | 774 | 781 | 767 | 767 | 4,700 |
2013/11/15 | 755 | 764 | 755 | 764 | 6,200 |
2013/11/14 | 754 | 763 | 752 | 763 | 3,100 |
2013/11/13 | 769 | 769 | 751 | 753 | 2,400 |
2013/11/12 | 766 | 780 | 755 | 757 | 14,800 |
2013/11/11 | 760 | 777 | 747 | 768 | 22,000 |
2013/11/08 | 767 | 767 | 748 | 760 | 6,000 |
2013/11/07 | 770 | 770 | 765 | 768 | 1,100 |
2013/11/06 | 770 | 770 | 765 | 769 | 1,200 |
2013/11/05 | 765 | 770 | 765 | 765 | 4,000 |
2013/11/01 | 766 | 773 | 754 | 765 | 4,600 |
2013/10/31 | 770 | 770 | 753 | 753 | 5,400 |
2013/10/30 | 767 | 777 | 759 | 763 | 4,600 |
2013/10/29 | 762 | 762 | 756 | 756 | 600 |
2013/10/28 | 766 | 769 | 754 | 754 | 2,800 |
2013/10/25 | 764 | 764 | 752 | 752 | 400 |
2013/10/24 | 764 | 764 | 764 | 764 | 100 |
2013/10/23 | 770 | 770 | 755 | 764 | 3,900 |
2013/10/22 | 771 | 775 | 771 | 775 | 1,100 |
2013/10/21 | 765 | 777 | 765 | 770 | 3,500 |
2013/10/18 | 757 | 758 | 752 | 758 | 2,000 |
2013/10/17 | 759 | 759 | 750 | 750 | 1,400 |
2013/10/16 | 750 | 758 | 750 | 758 | 500 |
2013/10/15 | 767 | 767 | 750 | 750 | 2,500 |
2013/10/11 | 779 | 789 | 765 | 765 | 2,600 |
2013/10/10 | 745 | 779 | 745 | 779 | 3,900 |
2013/10/09 | 742 | 742 | 742 | 742 | 1,100 |
2013/10/08 | 745 | 748 | 745 | 746 | 2,700 |
2013/10/07 | 748 | 760 | 741 | 748 | 2,100 |
2013/10/04 | 750 | 750 | 748 | 748 | 2,900 |
2013/10/03 | 750 | 750 | 748 | 750 | 2,700 |
2013/10/02 | 768 | 769 | 750 | 754 | 4,300 |
2013/10/01 | 770 | 770 | 768 | 768 | 2,600 |
2013/09/30 | 777 | 784 | 768 | 770 | 2,000 |
2013/09/27 | 777 | 795 | 777 | 777 | 13,700 |
2013/09/26 | 780 | 780 | 756 | 772 | 1,800 |
2013/09/25 | 788 | 789 | 777 | 780 | 3,000 |
2013/09/24 | 788 | 788 | 788 | 788 | 1,700 |
2013/09/20 | 787 | 790 | 781 | 788 | 6,500 |
2013/09/19 | 779 | 789 | 779 | 782 | 1,900 |
2013/09/18 | 788 | 788 | 772 | 779 | 2,700 |
2013/09/17 | 785 | 790 | 756 | 785 | 8,800 |
2013/09/13 | 773 | 775 | 770 | 772 | 3,600 |
2013/09/12 | 794 | 794 | 757 | 778 | 3,100 |
2013/09/11 | 795 | 815 | 771 | 780 | 19,300 |
2013/09/10 | 742 | 787 | 742 | 783 | 11,300 |
2013/09/09 | 744 | 745 | 742 | 742 | 5,200 |
2013/09/06 | 725 | 725 | 719 | 719 | 400 |
2013/09/05 | 728 | 741 | 728 | 741 | 2,000 |
2013/09/04 | 713 | 718 | 713 | 713 | 2,600 |
2013/09/03 | 707 | 719 | 707 | 719 | 1,700 |
2013/09/02 | 708 | 708 | 706 | 706 | 300 |
2013/08/30 | 711 | 711 | 710 | 710 | 1,000 |
2013/08/29 | 710 | 712 | 709 | 709 | 2,000 |
2013/08/28 | 720 | 720 | 705 | 707 | 3,000 |
2013/08/27 | 721 | 725 | 721 | 725 | 2,200 |
2013/08/26 | 725 | 727 | 722 | 725 | 7,500 |
2013/08/23 | 730 | 730 | 725 | 725 | 15,700 |
2013/08/22 | 725 | 726 | 723 | 725 | 13,500 |
2013/08/21 | 731 | 731 | 731 | 731 | 100 |
2013/08/20 | 732 | 741 | 730 | 735 | 900 |
2013/08/19 | 726 | 731 | 726 | 731 | 1,300 |
2013/08/16 | 711 | 726 | 711 | 726 | 4,100 |
2013/08/15 | 731 | 731 | 722 | 722 | 5,900 |
2013/08/14 | 730 | 731 | 730 | 731 | 1,500 |
2013/08/13 | 721 | 740 | 718 | 725 | 2,400 |
2013/08/12 | 720 | 822 | 705 | 716 | 47,200 |
2013/08/09 | 732 | 732 | 725 | 726 | 1,100 |
2013/08/08 | 737 | 743 | 732 | 743 | 400 |
2013/08/07 | 751 | 751 | 737 | 738 | 5,500 |
2013/08/06 | 728 | 742 | 728 | 736 | 3,100 |
2013/08/05 | 765 | 765 | 738 | 746 | 12,700 |
2013/08/02 | 730 | 730 | 722 | 730 | 600 |
2013/08/01 | 722 | 731 | 722 | 730 | 1,500 |
2013/07/31 | 724 | 724 | 723 | 723 | 300 |
2013/07/30 | 720 | 727 | 720 | 727 | 2,800 |
2013/07/29 | 720 | 725 | 712 | 725 | 4,700 |
2013/07/26 | 722 | 729 | 720 | 721 | 1,000 |
2013/07/25 | 741 | 741 | 735 | 735 | 4,500 |
2013/07/24 | 727 | 735 | 725 | 735 | 2,900 |
2013/07/23 | 723 | 725 | 722 | 725 | 1,000 |
2013/07/22 | 712 | 725 | 712 | 720 | 3,600 |
2013/07/19 | 723 | 723 | 710 | 723 | 4,100 |
2013/07/18 | 722 | 730 | 722 | 722 | 300 |
2013/07/17 | 717 | 720 | 715 | 720 | 2,400 |
2013/07/16 | 712 | 732 | 712 | 732 | 1,100 |
2013/07/12 | 727 | 739 | 727 | 737 | 3,900 |
2013/07/11 | 720 | 730 | 715 | 730 | 7,900 |
2013/07/10 | 702 | 717 | 702 | 708 | 2,700 |
2013/07/09 | 691 | 700 | 691 | 700 | 7,200 |
2013/07/08 | 700 | 700 | 695 | 695 | 3,500 |
2013/07/05 | 696 | 700 | 696 | 700 | 2,500 |
2013/07/04 | 682 | 693 | 682 | 693 | 1,500 |
2013/07/03 | 685 | 691 | 682 | 682 | 5,900 |
2013/07/02 | 683 | 683 | 672 | 682 | 1,800 |
2013/07/01 | 676 | 676 | 671 | 673 | 1,000 |
2013/06/28 | 639 | 677 | 639 | 677 | 1,900 |
2013/06/27 | 640 | 640 | 630 | 639 | 3,900 |
2013/06/26 | 640 | 641 | 633 | 633 | 700 |
2013/06/25 | 655 | 655 | 630 | 639 | 5,700 |
2013/06/24 | 677 | 677 | 646 | 653 | 2,600 |
2013/06/21 | 684 | 684 | 677 | 677 | 1,500 |
2013/06/20 | 684 | 684 | 682 | 684 | 400 |
2013/06/19 | 678 | 682 | 678 | 682 | 1,900 |
2013/06/18 | 670 | 670 | 670 | 670 | 1,300 |
2013/06/17 | 669 | 670 | 668 | 670 | 4,400 |
2013/06/14 | 672 | 672 | 654 | 656 | 700 |
2013/06/13 | 660 | 665 | 639 | 665 | 2,000 |
2013/06/11 | 650 | 650 | 650 | 650 | 2,000 |
2013/06/10 | 633 | 651 | 631 | 649 | 2,700 |
2013/06/07 | 650 | 650 | 623 | 624 | 4,300 |
2013/06/06 | 665 | 665 | 658 | 658 | 2,700 |
2013/06/05 | 672 | 677 | 672 | 672 | 700 |
2013/06/04 | 668 | 686 | 668 | 672 | 1,600 |
2013/06/03 | 659 | 675 | 659 | 668 | 1,800 |
2013/05/31 | 669 | 679 | 666 | 679 | 2,400 |
2013/05/30 | 668 | 669 | 667 | 667 | 5,600 |
2013/05/29 | 677 | 682 | 677 | 680 | 4,600 |
2013/05/28 | 658 | 676 | 656 | 676 | 6,300 |
2013/05/27 | 667 | 675 | 667 | 672 | 6,300 |
2013/05/24 | 690 | 698 | 680 | 685 | 18,900 |
2013/05/23 | 747 | 747 | 679 | 683 | 27,900 |
2013/05/22 | 752 | 752 | 735 | 740 | 22,800 |
2013/05/21 | 772 | 772 | 745 | 755 | 23,400 |
2013/05/20 | 789 | 791 | 775 | 775 | 4,800 |
2013/05/17 | 750 | 805 | 750 | 788 | 24,600 |
2013/05/16 | 766 | 766 | 742 | 760 | 9,500 |
2013/05/15 | 765 | 770 | 760 | 760 | 9,400 |
2013/05/14 | 785 | 791 | 760 | 765 | 4,100 |
2013/05/13 | 791 | 798 | 786 | 786 | 1,300 |
2013/05/10 | 795 | 800 | 783 | 800 | 3,200 |
2013/05/09 | 789 | 795 | 785 | 795 | 13,200 |
2013/05/08 | 805 | 805 | 791 | 792 | 4,100 |
2013/05/07 | 805 | 805 | 781 | 800 | 4,400 |
2013/05/02 | 777 | 777 | 770 | 777 | 3,300 |
2013/05/01 | 763 | 787 | 760 | 765 | 8,700 |
2013/04/30 | 826 | 826 | 757 | 790 | 32,300 |
2013/04/26 | 835 | 850 | 830 | 830 | 7,700 |
2013/04/25 | 834 | 850 | 830 | 830 | 7,600 |
2013/04/24 | 899 | 907 | 812 | 825 | 50,300 |
2013/04/23 | 745 | 895 | 745 | 895 | 87,000 |
2013/04/22 | 716 | 745 | 716 | 745 | 4,800 |
2013/04/19 | 711 | 712 | 702 | 711 | 2,300 |
2013/04/18 | 690 | 708 | 690 | 708 | 4,600 |
2013/04/17 | 685 | 695 | 685 | 695 | 600 |
2013/04/16 | 676 | 690 | 676 | 685 | 2,600 |
2013/04/15 | 675 | 675 | 675 | 675 | 3,000 |
2013/04/11 | 701 | 701 | 683 | 687 | 2,400 |
2013/04/10 | 701 | 725 | 700 | 701 | 12,100 |
2013/04/09 | 725 | 737 | 687 | 698 | 8,000 |
2013/04/08 | 680 | 730 | 680 | 725 | 53,400 |
2013/04/05 | 665 | 680 | 665 | 680 | 5,400 |
2013/04/04 | 636 | 660 | 636 | 660 | 5,700 |
2013/04/03 | 658 | 658 | 620 | 635 | 5,300 |
2013/04/02 | 680 | 680 | 650 | 650 | 4,500 |
2013/04/01 | 693 | 693 | 680 | 680 | 1,900 |
2013/03/29 | 689 | 693 | 688 | 693 | 500 |
2013/03/28 | 698 | 698 | 698 | 698 | 200 |
2013/03/27 | 672 | 698 | 671 | 698 | 1,800 |
2013/03/26 | 693 | 693 | 689 | 689 | 1,300 |
2013/03/25 | 703 | 703 | 695 | 703 | 1,800 |
2013/03/22 | 703 | 703 | 696 | 703 | 8,000 |
2013/03/21 | 698 | 701 | 695 | 700 | 4,800 |
2013/03/19 | 701 | 701 | 701 | 701 | 100 |
2013/03/18 | 694 | 704 | 692 | 704 | 1,500 |
2013/03/15 | 711 | 713 | 705 | 713 | 4,900 |
2013/03/14 | 722 | 725 | 711 | 712 | 3,400 |
2013/03/13 | 720 | 725 | 720 | 725 | 1,700 |
2013/03/12 | 720 | 725 | 720 | 721 | 7,000 |
2013/03/11 | 710 | 711 | 701 | 710 | 9,000 |
2013/03/08 | 680 | 705 | 680 | 700 | 5,800 |
2013/03/07 | 680 | 685 | 680 | 680 | 2,400 |
2013/03/06 | 669 | 686 | 669 | 686 | 7,700 |
2013/03/05 | 669 | 669 | 668 | 669 | 5,400 |
2013/03/04 | 638 | 670 | 635 | 655 | 7,700 |
2013/03/01 | 625 | 638 | 625 | 635 | 2,500 |
2013/02/28 | 630 | 630 | 615 | 629 | 1,400 |
2013/02/27 | 628 | 630 | 628 | 630 | 2,000 |
2013/02/26 | 624 | 634 | 624 | 630 | 2,500 |
2013/02/25 | 600 | 640 | 600 | 630 | 9,100 |
2013/02/22 | 610 | 620 | 600 | 600 | 10,800 |
2013/02/21 | 612 | 612 | 610 | 610 | 1,200 |
2013/02/20 | 620 | 620 | 605 | 605 | 4,300 |
2013/02/19 | 624 | 624 | 624 | 624 | 600 |
2013/02/18 | 625 | 630 | 624 | 624 | 700 |
2013/02/15 | 636 | 636 | 624 | 624 | 900 |
2013/02/14 | 640 | 640 | 640 | 640 | 100 |
2013/02/12 | 645 | 645 | 645 | 645 | 600 |
2013/02/08 | 634 | 646 | 634 | 645 | 1,000 |
2013/02/06 | 639 | 647 | 634 | 647 | 10,800 |
2013/02/05 | 635 | 636 | 634 | 635 | 3,800 |
2013/02/04 | 630 | 638 | 630 | 635 | 3,100 |
2013/02/01 | 610 | 631 | 607 | 631 | 5,000 |
2013/01/31 | 631 | 631 | 630 | 630 | 3,200 |
2013/01/30 | 627 | 630 | 624 | 630 | 14,700 |
2013/01/29 | 624 | 625 | 624 | 625 | 600 |
2013/01/28 | 620 | 622 | 620 | 622 | 300 |
2013/01/25 | 617 | 622 | 613 | 613 | 1,200 |
2013/01/23 | 612 | 612 | 612 | 612 | 600 |
2013/01/22 | 621 | 621 | 620 | 620 | 1,200 |
2013/01/21 | 615 | 619 | 615 | 619 | 200 |
2013/01/18 | 619 | 625 | 611 | 611 | 1,200 |
2013/01/17 | 624 | 624 | 610 | 610 | 500 |
2013/01/16 | 626 | 626 | 605 | 608 | 700 |
2013/01/15 | 611 | 625 | 611 | 625 | 3,800 |
2013/01/11 | 610 | 610 | 604 | 610 | 1,000 |
2013/01/10 | 610 | 610 | 610 | 610 | 300 |
2013/01/09 | 610 | 610 | 601 | 601 | 400 |
2013/01/08 | 610 | 610 | 609 | 609 | 1,300 |
2013/01/07 | 600 | 615 | 590 | 610 | 4,800 |
2013/01/04 | 609 | 620 | 600 | 600 | 8,700 |