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 |
---|---|---|---|---|---|
2016/12/30 | 937 | 937 | 936 | 936 | 400 |
2016/12/29 | 942 | 943 | 936 | 936 | 600 |
2016/12/28 | 932 | 932 | 932 | 932 | 100 |
2016/12/27 | 933 | 938 | 926 | 926 | 3,100 |
2016/12/26 | 918 | 930 | 918 | 926 | 1,400 |
2016/12/22 | 931 | 970 | 931 | 933 | 24,100 |
2016/12/21 | 918 | 932 | 916 | 931 | 3,000 |
2016/12/20 | 917 | 923 | 917 | 923 | 2,000 |
2016/12/19 | 912 | 917 | 911 | 917 | 400 |
2016/12/16 | 925 | 927 | 925 | 927 | 400 |
2016/12/15 | 911 | 912 | 910 | 910 | 3,800 |
2016/12/14 | 924 | 924 | 908 | 908 | 2,000 |
2016/12/13 | 914 | 914 | 910 | 910 | 200 |
2016/12/12 | 910 | 910 | 909 | 909 | 600 |
2016/12/09 | 921 | 922 | 921 | 921 | 700 |
2016/12/08 | 924 | 927 | 924 | 925 | 1,500 |
2016/12/07 | 900 | 929 | 900 | 921 | 7,100 |
2016/12/06 | 900 | 900 | 896 | 896 | 900 |
2016/12/05 | 890 | 891 | 883 | 889 | 3,100 |
2016/12/02 | 880 | 897 | 880 | 881 | 4,200 |
2016/12/01 | 882 | 882 | 882 | 882 | 100 |
2016/11/30 | 880 | 880 | 880 | 880 | 300 |
2016/11/28 | 870 | 888 | 870 | 883 | 2,700 |
2016/11/25 | 898 | 898 | 877 | 877 | 2,300 |
2016/11/24 | 899 | 899 | 898 | 898 | 2,100 |
2016/11/22 | 892 | 900 | 892 | 900 | 2,400 |
2016/11/21 | 891 | 898 | 891 | 891 | 3,500 |
2016/11/18 | 876 | 882 | 860 | 876 | 5,400 |
2016/11/17 | 865 | 870 | 860 | 861 | 2,100 |
2016/11/16 | 862 | 865 | 850 | 865 | 5,400 |
2016/11/15 | 841 | 852 | 841 | 852 | 2,600 |
2016/11/14 | 840 | 841 | 840 | 841 | 1,100 |
2016/11/11 | 836 | 838 | 836 | 837 | 1,000 |
2016/11/10 | 836 | 836 | 836 | 836 | 400 |
2016/11/09 | 814 | 816 | 814 | 815 | 700 |
2016/11/08 | 814 | 824 | 814 | 820 | 1,100 |
2016/11/04 | 813 | 813 | 813 | 813 | 100 |
2016/11/02 | 817 | 817 | 817 | 817 | 100 |
2016/11/01 | 818 | 818 | 818 | 818 | 100 |
2016/10/31 | 830 | 830 | 830 | 830 | 100 |
2016/10/28 | 830 | 830 | 815 | 830 | 300 |
2016/10/27 | 837 | 837 | 830 | 830 | 400 |
2016/10/26 | 835 | 835 | 830 | 830 | 3,900 |
2016/10/25 | 810 | 827 | 810 | 827 | 3,300 |
2016/10/20 | 805 | 805 | 805 | 805 | 200 |
2016/10/19 | 824 | 824 | 824 | 824 | 300 |
2016/10/14 | 810 | 815 | 810 | 815 | 2,800 |
2016/10/13 | 815 | 815 | 815 | 815 | 200 |
2016/10/12 | 810 | 810 | 810 | 810 | 100 |
2016/10/11 | 802 | 802 | 802 | 802 | 200 |
2016/10/07 | 825 | 825 | 796 | 799 | 800 |
2016/10/06 | 806 | 810 | 805 | 810 | 2,300 |
2016/10/04 | 780 | 781 | 779 | 781 | 4,200 |
2016/10/03 | 771 | 771 | 771 | 771 | 500 |
2016/09/30 | 792 | 792 | 771 | 771 | 800 |
2016/09/29 | 790 | 790 | 790 | 790 | 200 |
2016/09/28 | 776 | 776 | 775 | 775 | 600 |
2016/09/27 | 776 | 785 | 776 | 785 | 1,300 |
2016/09/26 | 779 | 785 | 779 | 785 | 1,100 |
2016/09/23 | 772 | 772 | 772 | 772 | 1,000 |
2016/09/21 | 782 | 782 | 772 | 772 | 400 |
2016/09/16 | 765 | 780 | 765 | 780 | 1,100 |
2016/09/13 | 770 | 770 | 770 | 770 | 100 |
2016/09/08 | 770 | 770 | 770 | 770 | 2,100 |
2016/09/07 | 770 | 770 | 770 | 770 | 3,000 |
2016/09/06 | 780 | 780 | 770 | 773 | 2,700 |
2016/09/05 | 780 | 780 | 780 | 780 | 200 |
2016/09/01 | 760 | 760 | 760 | 760 | 1,000 |
2016/08/30 | 779 | 779 | 776 | 776 | 300 |
2016/08/29 | 777 | 777 | 777 | 777 | 300 |
2016/08/25 | 761 | 761 | 761 | 761 | 100 |
2016/08/19 | 761 | 761 | 761 | 761 | 300 |
2016/08/18 | 761 | 762 | 761 | 762 | 200 |
2016/08/17 | 761 | 761 | 761 | 761 | 200 |
2016/08/16 | 761 | 768 | 761 | 768 | 400 |
2016/08/15 | 774 | 774 | 761 | 761 | 1,100 |
2016/08/12 | 758 | 793 | 753 | 774 | 3,900 |
2016/08/09 | 746 | 750 | 746 | 750 | 1,900 |
2016/08/02 | 730 | 733 | 730 | 733 | 1,100 |
2016/08/01 | 750 | 750 | 743 | 743 | 700 |
2016/07/29 | 752 | 752 | 752 | 752 | 200 |
2016/07/28 | 755 | 755 | 744 | 744 | 200 |
2016/07/27 | 740 | 744 | 740 | 744 | 1,100 |
2016/07/26 | 752 | 752 | 737 | 744 | 2,100 |
2016/07/25 | 755 | 760 | 755 | 755 | 1,600 |
2016/07/22 | 755 | 755 | 755 | 755 | 100 |
2016/07/19 | 745 | 755 | 745 | 755 | 700 |
2016/07/15 | 745 | 745 | 745 | 745 | 500 |
2016/07/14 | 745 | 745 | 745 | 745 | 1,000 |
2016/07/13 | 737 | 740 | 733 | 740 | 2,000 |
2016/07/12 | 744 | 750 | 744 | 750 | 4,400 |
2016/07/11 | 734 | 734 | 733 | 734 | 1,000 |
2016/07/08 | 730 | 734 | 730 | 734 | 700 |
2016/07/07 | 740 | 745 | 740 | 745 | 300 |
2016/07/06 | 745 | 745 | 745 | 745 | 100 |
2016/07/05 | 752 | 752 | 752 | 752 | 700 |
2016/07/04 | 757 | 757 | 757 | 757 | 100 |
2016/06/29 | 740 | 740 | 740 | 740 | 200 |
2016/06/28 | 745 | 745 | 745 | 745 | 100 |
2016/06/27 | 728 | 745 | 728 | 745 | 1,500 |
2016/06/24 | 732 | 732 | 726 | 726 | 2,500 |
2016/06/22 | 739 | 739 | 739 | 739 | 300 |
2016/06/21 | 739 | 739 | 739 | 739 | 200 |
2016/06/20 | 739 | 739 | 739 | 739 | 100 |
2016/06/17 | 740 | 740 | 740 | 740 | 200 |
2016/06/16 | 740 | 740 | 735 | 735 | 200 |
2016/06/15 | 743 | 743 | 743 | 743 | 1,000 |
2016/06/14 | 743 | 744 | 743 | 743 | 1,000 |
2016/06/13 | 755 | 755 | 740 | 741 | 1,400 |
2016/06/08 | 783 | 783 | 761 | 770 | 1,100 |
2016/06/07 | 755 | 755 | 755 | 755 | 100 |
2016/06/06 | 770 | 770 | 770 | 770 | 300 |
2016/06/03 | 777 | 777 | 777 | 777 | 100 |
2016/06/02 | 777 | 777 | 777 | 777 | 100 |
2016/06/01 | 770 | 776 | 770 | 776 | 800 |
2016/05/31 | 769 | 770 | 769 | 770 | 500 |
2016/05/30 | 760 | 761 | 760 | 761 | 200 |
2016/05/27 | 755 | 755 | 755 | 755 | 300 |
2016/05/26 | 768 | 768 | 764 | 765 | 600 |
2016/05/25 | 768 | 768 | 756 | 756 | 600 |
2016/05/24 | 762 | 762 | 755 | 755 | 300 |
2016/05/23 | 756 | 759 | 756 | 759 | 200 |
2016/05/20 | 753 | 764 | 731 | 755 | 1,500 |
2016/05/19 | 764 | 798 | 750 | 783 | 5,200 |
2016/05/18 | 748 | 748 | 733 | 733 | 500 |
2016/05/17 | 748 | 748 | 748 | 748 | 100 |
2016/05/16 | 755 | 755 | 755 | 755 | 100 |
2016/05/12 | 756 | 756 | 756 | 756 | 100 |
2016/05/09 | 749 | 749 | 749 | 749 | 200 |
2016/05/06 | 748 | 748 | 748 | 748 | 300 |
2016/04/28 | 742 | 743 | 742 | 742 | 300 |
2016/04/25 | 750 | 750 | 742 | 742 | 500 |
2016/04/21 | 735 | 750 | 735 | 750 | 300 |
2016/04/19 | 735 | 735 | 735 | 735 | 100 |
2016/04/18 | 735 | 735 | 735 | 735 | 1,000 |
2016/04/14 | 740 | 740 | 725 | 735 | 600 |
2016/04/13 | 742 | 750 | 742 | 750 | 200 |
2016/04/08 | 726 | 738 | 726 | 738 | 200 |
2016/04/07 | 735 | 735 | 726 | 726 | 300 |
2016/04/06 | 749 | 749 | 745 | 745 | 300 |
2016/04/05 | 779 | 779 | 779 | 779 | 600 |
2016/04/01 | 779 | 780 | 779 | 779 | 800 |
2016/03/31 | 779 | 779 | 779 | 779 | 100 |
2016/03/30 | 765 | 770 | 765 | 770 | 200 |
2016/03/29 | 753 | 758 | 753 | 758 | 200 |
2016/03/28 | 790 | 790 | 782 | 782 | 600 |
2016/03/25 | 752 | 782 | 752 | 782 | 300 |
2016/03/24 | 752 | 752 | 752 | 752 | 1,000 |
2016/03/23 | 767 | 767 | 749 | 749 | 600 |
2016/03/22 | 760 | 761 | 760 | 761 | 300 |
2016/03/18 | 780 | 785 | 780 | 785 | 5,100 |
2016/03/17 | 765 | 782 | 765 | 782 | 300 |
2016/03/16 | 760 | 760 | 760 | 760 | 200 |
2016/03/15 | 757 | 757 | 757 | 757 | 100 |
2016/03/14 | 747 | 749 | 746 | 749 | 2,100 |
2016/03/10 | 730 | 740 | 727 | 740 | 2,700 |
2016/03/09 | 729 | 729 | 729 | 729 | 500 |
2016/03/08 | 738 | 738 | 737 | 737 | 400 |
2016/03/07 | 735 | 736 | 735 | 736 | 1,100 |
2016/03/04 | 750 | 750 | 749 | 749 | 800 |
2016/03/03 | 740 | 750 | 740 | 744 | 12,400 |
2016/03/02 | 760 | 760 | 739 | 743 | 41,600 |
2016/03/01 | 773 | 773 | 749 | 760 | 9,800 |
2016/02/29 | 763 | 765 | 762 | 765 | 2,500 |
2016/02/24 | 748 | 748 | 748 | 748 | 100 |
2016/02/23 | 763 | 763 | 748 | 748 | 200 |
2016/02/22 | 765 | 765 | 765 | 765 | 500 |
2016/02/19 | 735 | 751 | 735 | 751 | 400 |
2016/02/17 | 736 | 747 | 736 | 747 | 500 |
2016/02/16 | 736 | 736 | 736 | 736 | 200 |
2016/02/15 | 740 | 740 | 740 | 740 | 300 |
2016/02/12 | 769 | 769 | 712 | 769 | 5,100 |
2016/02/10 | 818 | 818 | 770 | 815 | 2,700 |
2016/02/09 | 824 | 824 | 801 | 818 | 14,700 |
2016/02/08 | 831 | 833 | 831 | 833 | 600 |
2016/02/05 | 825 | 828 | 819 | 828 | 4,400 |
2016/02/03 | 843 | 843 | 828 | 828 | 1,000 |
2016/02/02 | 843 | 843 | 843 | 843 | 200 |
2016/02/01 | 835 | 839 | 835 | 839 | 500 |
2016/01/29 | 837 | 837 | 822 | 834 | 700 |
2016/01/28 | 832 | 832 | 832 | 832 | 5,000 |
2016/01/26 | 833 | 833 | 818 | 818 | 3,100 |
2016/01/25 | 818 | 827 | 818 | 827 | 400 |
2016/01/22 | 817 | 822 | 817 | 818 | 700 |
2016/01/21 | 819 | 820 | 818 | 818 | 1,100 |
2016/01/20 | 826 | 826 | 826 | 826 | 100 |
2016/01/19 | 820 | 827 | 820 | 827 | 300 |
2016/01/18 | 827 | 827 | 800 | 812 | 1,500 |
2016/01/15 | 838 | 838 | 828 | 828 | 300 |
2016/01/14 | 840 | 840 | 840 | 840 | 200 |
2016/01/12 | 843 | 843 | 830 | 840 | 800 |
2016/01/07 | 840 | 854 | 840 | 854 | 1,500 |
2016/01/06 | 850 | 854 | 841 | 841 | 5,700 |
2016/01/04 | 880 | 880 | 876 | 876 | 2,400 |