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 |
---|---|---|---|---|---|
2015/12/30 | 880 | 880 | 880 | 880 | 100 |
2015/12/29 | 870 | 880 | 870 | 880 | 1,100 |
2015/12/28 | 850 | 866 | 850 | 866 | 3,700 |
2015/12/25 | 865 | 865 | 850 | 850 | 1,400 |
2015/12/22 | 852 | 865 | 852 | 865 | 2,700 |
2015/12/21 | 850 | 860 | 850 | 860 | 1,400 |
2015/12/18 | 858 | 864 | 852 | 852 | 8,000 |
2015/12/17 | 857 | 862 | 856 | 860 | 3,200 |
2015/12/16 | 914 | 914 | 848 | 858 | 6,100 |
2015/12/14 | 912 | 931 | 909 | 931 | 800 |
2015/12/11 | 924 | 924 | 924 | 924 | 100 |
2015/12/10 | 924 | 924 | 924 | 924 | 700 |
2015/12/09 | 936 | 940 | 936 | 936 | 2,300 |
2015/12/08 | 937 | 937 | 937 | 937 | 100 |
2015/12/07 | 933 | 933 | 933 | 933 | 600 |
2015/12/04 | 934 | 934 | 933 | 933 | 400 |
2015/12/03 | 933 | 933 | 933 | 933 | 300 |
2015/12/01 | 950 | 950 | 940 | 940 | 1,200 |
2015/11/30 | 940 | 940 | 940 | 940 | 1,000 |
2015/11/27 | 938 | 938 | 938 | 938 | 500 |
2015/11/26 | 947 | 947 | 947 | 947 | 200 |
2015/11/25 | 921 | 950 | 921 | 947 | 1,500 |
2015/11/24 | 922 | 922 | 921 | 921 | 500 |
2015/11/20 | 936 | 936 | 925 | 925 | 200 |
2015/11/19 | 934 | 937 | 921 | 921 | 3,700 |
2015/11/18 | 949 | 949 | 949 | 949 | 100 |
2015/11/17 | 917 | 955 | 917 | 950 | 20,100 |
2015/11/16 | 902 | 917 | 902 | 916 | 500 |
2015/11/13 | 923 | 923 | 923 | 923 | 1,000 |
2015/11/12 | 904 | 930 | 904 | 930 | 12,200 |
2015/11/11 | 908 | 920 | 908 | 915 | 2,000 |
2015/11/10 | 904 | 904 | 895 | 895 | 1,500 |
2015/11/09 | 900 | 900 | 900 | 900 | 200 |
2015/11/05 | 890 | 910 | 890 | 892 | 6,000 |
2015/11/02 | 868 | 900 | 868 | 900 | 9,100 |
2015/10/30 | 878 | 894 | 863 | 868 | 3,200 |
2015/10/29 | 878 | 878 | 878 | 878 | 200 |
2015/10/27 | 869 | 869 | 869 | 869 | 100 |
2015/10/26 | 889 | 895 | 872 | 872 | 700 |
2015/10/23 | 881 | 881 | 879 | 879 | 400 |
2015/10/22 | 866 | 883 | 866 | 879 | 2,200 |
2015/10/21 | 910 | 910 | 874 | 883 | 2,000 |
2015/10/20 | 871 | 902 | 870 | 902 | 7,400 |
2015/10/19 | 870 | 870 | 863 | 870 | 500 |
2015/10/16 | 885 | 885 | 863 | 864 | 1,500 |
2015/10/15 | 884 | 884 | 850 | 875 | 3,700 |
2015/10/14 | 884 | 884 | 883 | 884 | 5,400 |
2015/10/13 | 858 | 890 | 858 | 890 | 1,900 |
2015/10/09 | 850 | 855 | 850 | 855 | 400 |
2015/10/08 | 846 | 846 | 846 | 846 | 100 |
2015/10/07 | 845 | 850 | 845 | 850 | 300 |
2015/10/06 | 843 | 845 | 839 | 839 | 500 |
2015/10/05 | 843 | 843 | 834 | 843 | 800 |
2015/10/02 | 833 | 834 | 833 | 834 | 700 |
2015/09/30 | 823 | 824 | 823 | 824 | 300 |
2015/09/29 | 838 | 838 | 820 | 820 | 1,800 |
2015/09/28 | 850 | 850 | 841 | 841 | 1,300 |
2015/09/25 | 850 | 860 | 850 | 860 | 500 |
2015/09/24 | 859 | 859 | 850 | 850 | 1,900 |
2015/09/18 | 859 | 860 | 850 | 859 | 2,000 |
2015/09/17 | 850 | 854 | 850 | 854 | 2,200 |
2015/09/16 | 836 | 845 | 836 | 845 | 2,000 |
2015/09/15 | 870 | 870 | 843 | 850 | 2,900 |
2015/09/14 | 856 | 881 | 856 | 881 | 1,200 |
2015/09/11 | 860 | 860 | 860 | 860 | 200 |
2015/09/10 | 890 | 890 | 855 | 860 | 2,700 |
2015/09/09 | 869 | 869 | 854 | 860 | 1,800 |
2015/09/08 | 842 | 842 | 842 | 842 | 300 |
2015/09/07 | 850 | 850 | 842 | 842 | 900 |
2015/09/04 | 867 | 867 | 852 | 852 | 400 |
2015/09/03 | 869 | 870 | 869 | 870 | 1,800 |
2015/09/02 | 869 | 869 | 869 | 869 | 900 |
2015/09/01 | 875 | 875 | 874 | 874 | 500 |
2015/08/31 | 889 | 889 | 889 | 889 | 300 |
2015/08/28 | 888 | 890 | 888 | 889 | 800 |
2015/08/27 | 890 | 900 | 887 | 888 | 13,000 |
2015/08/26 | 866 | 897 | 866 | 888 | 1,600 |
2015/08/25 | 823 | 894 | 823 | 865 | 5,600 |
2015/08/24 | 911 | 911 | 850 | 850 | 1,900 |
2015/08/21 | 941 | 950 | 923 | 935 | 2,800 |
2015/08/20 | 943 | 943 | 940 | 940 | 500 |
2015/08/19 | 950 | 951 | 950 | 951 | 300 |
2015/08/18 | 969 | 975 | 969 | 975 | 1,600 |
2015/08/17 | 971 | 979 | 940 | 969 | 5,600 |
2015/08/14 | 974 | 974 | 960 | 970 | 1,800 |
2015/08/13 | 952 | 969 | 946 | 969 | 8,000 |
2015/08/12 | 967 | 998 | 963 | 998 | 13,900 |
2015/08/11 | 953 | 978 | 953 | 966 | 5,000 |
2015/08/10 | 950 | 977 | 940 | 952 | 6,900 |
2015/08/07 | 952 | 983 | 922 | 957 | 12,800 |
2015/08/06 | 922 | 952 | 922 | 952 | 7,900 |
2015/08/05 | 915 | 922 | 915 | 922 | 1,300 |
2015/08/04 | 922 | 922 | 915 | 915 | 500 |
2015/08/03 | 914 | 922 | 914 | 916 | 600 |
2015/07/31 | 910 | 910 | 900 | 900 | 1,000 |
2015/07/30 | 900 | 910 | 900 | 910 | 700 |
2015/07/29 | 925 | 925 | 894 | 895 | 2,500 |
2015/07/28 | 920 | 923 | 920 | 923 | 500 |
2015/07/27 | 916 | 920 | 916 | 920 | 1,200 |
2015/07/24 | 922 | 923 | 917 | 917 | 2,200 |
2015/07/23 | 917 | 923 | 917 | 922 | 2,500 |
2015/07/22 | 911 | 917 | 909 | 917 | 1,300 |
2015/07/21 | 911 | 911 | 900 | 911 | 1,300 |
2015/07/17 | 904 | 911 | 896 | 911 | 4,400 |
2015/07/16 | 882 | 911 | 882 | 909 | 4,600 |
2015/07/15 | 891 | 891 | 881 | 881 | 2,100 |
2015/07/14 | 869 | 883 | 866 | 883 | 5,900 |
2015/07/13 | 846 | 860 | 845 | 860 | 500 |
2015/07/10 | 860 | 862 | 860 | 860 | 6,600 |
2015/07/09 | 850 | 854 | 840 | 854 | 11,200 |
2015/07/08 | 875 | 875 | 850 | 851 | 2,000 |
2015/07/06 | 869 | 869 | 869 | 869 | 400 |
2015/07/03 | 866 | 870 | 866 | 870 | 800 |
2015/07/02 | 865 | 865 | 865 | 865 | 200 |
2015/07/01 | 874 | 875 | 874 | 875 | 400 |
2015/06/30 | 856 | 864 | 851 | 864 | 1,100 |
2015/06/29 | 851 | 866 | 851 | 860 | 2,200 |
2015/06/26 | 884 | 900 | 884 | 900 | 1,500 |
2015/06/25 | 890 | 901 | 890 | 890 | 10,300 |
2015/06/24 | 890 | 890 | 889 | 890 | 1,100 |
2015/06/23 | 880 | 890 | 880 | 890 | 3,000 |
2015/06/22 | 865 | 865 | 865 | 865 | 200 |
2015/06/19 | 865 | 865 | 861 | 861 | 900 |
2015/06/18 | 877 | 878 | 869 | 869 | 4,400 |
2015/06/17 | 873 | 875 | 873 | 875 | 300 |
2015/06/16 | 870 | 877 | 870 | 873 | 2,600 |
2015/06/15 | 865 | 882 | 865 | 876 | 4,200 |
2015/06/12 | 852 | 863 | 848 | 863 | 3,900 |
2015/06/11 | 845 | 852 | 845 | 852 | 400 |
2015/06/10 | 854 | 854 | 854 | 854 | 100 |
2015/06/09 | 846 | 859 | 846 | 850 | 900 |
2015/06/08 | 845 | 845 | 845 | 845 | 700 |
2015/06/03 | 858 | 860 | 846 | 860 | 1,200 |
2015/06/02 | 865 | 870 | 860 | 860 | 900 |
2015/06/01 | 869 | 869 | 865 | 865 | 400 |
2015/05/29 | 860 | 860 | 860 | 860 | 400 |
2015/05/28 | 860 | 860 | 855 | 856 | 6,900 |
2015/05/27 | 870 | 870 | 863 | 863 | 500 |
2015/05/26 | 871 | 879 | 871 | 871 | 2,500 |
2015/05/25 | 847 | 872 | 846 | 871 | 7,100 |
2015/05/22 | 845 | 846 | 843 | 843 | 2,100 |
2015/05/21 | 869 | 869 | 848 | 849 | 3,000 |
2015/05/20 | 880 | 880 | 833 | 861 | 8,100 |
2015/05/19 | 835 | 935 | 830 | 865 | 28,000 |
2015/05/18 | 820 | 820 | 808 | 820 | 8,800 |
2015/05/15 | 820 | 820 | 820 | 820 | 300 |
2015/05/14 | 816 | 823 | 814 | 823 | 1,300 |
2015/05/13 | 825 | 825 | 816 | 816 | 2,400 |
2015/05/12 | 818 | 818 | 818 | 818 | 100 |
2015/05/11 | 813 | 822 | 813 | 816 | 300 |
2015/05/08 | 819 | 819 | 804 | 819 | 5,900 |
2015/05/07 | 826 | 826 | 810 | 810 | 2,300 |
2015/05/01 | 818 | 818 | 815 | 818 | 1,800 |
2015/04/30 | 829 | 829 | 820 | 821 | 1,700 |
2015/04/28 | 848 | 864 | 830 | 830 | 3,300 |
2015/04/27 | 868 | 868 | 846 | 848 | 1,900 |
2015/04/24 | 833 | 870 | 833 | 870 | 9,800 |
2015/04/23 | 840 | 840 | 823 | 829 | 6,000 |
2015/04/22 | 830 | 839 | 830 | 839 | 2,700 |
2015/04/21 | 826 | 826 | 825 | 825 | 3,400 |
2015/04/20 | 816 | 827 | 812 | 822 | 1,300 |
2015/04/17 | 825 | 828 | 818 | 818 | 5,900 |
2015/04/16 | 829 | 829 | 824 | 824 | 3,000 |
2015/04/15 | 825 | 826 | 822 | 826 | 800 |
2015/04/14 | 821 | 826 | 820 | 826 | 700 |
2015/04/13 | 818 | 823 | 811 | 823 | 900 |
2015/04/10 | 813 | 826 | 813 | 826 | 2,700 |
2015/04/09 | 817 | 817 | 810 | 812 | 700 |
2015/04/08 | 809 | 814 | 809 | 813 | 1,600 |
2015/04/07 | 810 | 810 | 807 | 807 | 1,500 |
2015/04/06 | 819 | 819 | 806 | 806 | 1,200 |
2015/04/02 | 806 | 818 | 806 | 818 | 1,000 |
2015/04/01 | 815 | 829 | 815 | 815 | 1,100 |
2015/03/31 | 827 | 829 | 815 | 815 | 9,100 |
2015/03/30 | 825 | 825 | 813 | 813 | 1,900 |
2015/03/27 | 815 | 830 | 815 | 827 | 700 |
2015/03/26 | 841 | 841 | 820 | 820 | 5,900 |
2015/03/25 | 837 | 843 | 837 | 843 | 1,700 |
2015/03/24 | 835 | 837 | 825 | 837 | 5,200 |
2015/03/23 | 837 | 837 | 819 | 825 | 3,700 |
2015/03/20 | 824 | 838 | 824 | 838 | 2,800 |
2015/03/19 | 822 | 824 | 814 | 824 | 1,100 |
2015/03/18 | 820 | 827 | 820 | 822 | 2,400 |
2015/03/17 | 816 | 824 | 814 | 814 | 3,200 |
2015/03/16 | 821 | 821 | 814 | 814 | 1,100 |
2015/03/13 | 817 | 821 | 817 | 821 | 400 |
2015/03/12 | 818 | 818 | 818 | 818 | 100 |
2015/03/11 | 819 | 820 | 804 | 820 | 2,100 |
2015/03/10 | 811 | 820 | 804 | 819 | 7,700 |
2015/03/09 | 803 | 805 | 803 | 805 | 200 |
2015/03/06 | 803 | 803 | 801 | 801 | 300 |
2015/03/05 | 796 | 801 | 796 | 801 | 3,000 |
2015/03/04 | 792 | 796 | 792 | 796 | 800 |
2015/03/03 | 791 | 797 | 791 | 797 | 500 |
2015/03/02 | 792 | 792 | 789 | 789 | 1,000 |
2015/02/27 | 801 | 801 | 790 | 790 | 1,100 |
2015/02/26 | 807 | 807 | 801 | 801 | 300 |
2015/02/25 | 790 | 808 | 790 | 800 | 5,500 |
2015/02/24 | 782 | 789 | 782 | 788 | 2,100 |
2015/02/23 | 787 | 788 | 785 | 785 | 1,000 |
2015/02/20 | 782 | 786 | 782 | 786 | 1,800 |
2015/02/19 | 783 | 785 | 783 | 785 | 1,900 |
2015/02/18 | 785 | 785 | 783 | 783 | 500 |
2015/02/17 | 783 | 784 | 781 | 784 | 2,400 |
2015/02/16 | 785 | 785 | 781 | 781 | 200 |
2015/02/13 | 785 | 785 | 779 | 785 | 2,900 |
2015/02/12 | 792 | 792 | 778 | 783 | 800 |
2015/02/10 | 780 | 780 | 780 | 780 | 300 |
2015/02/09 | 779 | 779 | 779 | 779 | 200 |
2015/02/06 | 780 | 789 | 774 | 777 | 700 |
2015/02/05 | 780 | 780 | 780 | 780 | 500 |
2015/02/04 | 782 | 783 | 782 | 783 | 400 |
2015/02/03 | 785 | 785 | 781 | 781 | 400 |
2015/02/02 | 784 | 785 | 784 | 784 | 800 |
2015/01/30 | 785 | 787 | 784 | 784 | 2,600 |
2015/01/29 | 780 | 795 | 780 | 795 | 1,800 |
2015/01/28 | 784 | 784 | 778 | 778 | 4,700 |
2015/01/27 | 791 | 800 | 782 | 782 | 1,600 |
2015/01/26 | 792 | 792 | 792 | 792 | 300 |
2015/01/23 | 785 | 785 | 784 | 784 | 700 |
2015/01/22 | 784 | 784 | 783 | 783 | 200 |
2015/01/20 | 783 | 795 | 783 | 786 | 4,100 |
2015/01/16 | 780 | 780 | 766 | 776 | 1,800 |
2015/01/15 | 775 | 785 | 772 | 785 | 1,800 |
2015/01/14 | 790 | 790 | 790 | 790 | 200 |
2015/01/13 | 785 | 790 | 784 | 790 | 300 |
2015/01/09 | 790 | 791 | 790 | 791 | 300 |
2015/01/08 | 771 | 788 | 771 | 788 | 800 |
2015/01/07 | 775 | 776 | 775 | 776 | 600 |
2015/01/06 | 775 | 775 | 775 | 775 | 500 |
2015/01/05 | 791 | 794 | 789 | 789 | 3,400 |