1841 サンユー建設(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 896 | 910 | 896 | 905 | 2,500 | 905 |
2021-04-16 | 926 | 926 | 926 | 926 | 100 | 926 |
2021-04-15 | 925 | 925 | 925 | 925 | 100 | 925 |
2021-04-14 | 930 | 930 | 925 | 925 | 200 | 925 |
2021-04-13 | 925 | 935 | 925 | 935 | 300 | 935 |
2021-04-12 | - | - | - | 920 | - | 920 |
2021-04-09 | - | - | - | 920 | - | 920 |
2021-04-08 | 920 | 920 | 920 | 920 | 100 | 920 |
2021-04-07 | - | - | - | 920 | - | 920 |
2021-04-06 | - | - | - | 920 | - | 920 |
2021-04-05 | 925 | 925 | 920 | 920 | 1,500 | 920 |
2021-04-02 | 938 | 938 | 928 | 928 | 1,400 | 928 |
2021-04-01 | 929 | 930 | 928 | 928 | 2,000 | 928 |
2021-03-31 | 920 | 920 | 920 | 920 | 100 | 920 |
2021-03-30 | 926 | 926 | 920 | 920 | 300 | 920 |
2021-03-29 | 926 | 926 | 926 | 926 | 100 | 926 |
2021-03-26 | 928 | 928 | 928 | 928 | 100 | 928 |
2021-03-25 | 923 | 930 | 923 | 930 | 300 | 930 |
2021-03-24 | 936 | 936 | 920 | 923 | 700 | 923 |
2021-03-23 | 930 | 940 | 927 | 940 | 1,400 | 940 |
2021-03-22 | 941 | 941 | 930 | 930 | 500 | 930 |
2021-03-19 | 931 | 940 | 931 | 940 | 2,400 | 940 |
2021-03-18 | 910 | 929 | 910 | 929 | 1,300 | 929 |
2021-03-17 | 900 | 909 | 900 | 909 | 900 | 909 |
2021-03-16 | 901 | 915 | 901 | 908 | 700 | 908 |
2021-03-15 | 879 | 909 | 879 | 900 | 2,900 | 900 |
2021-03-12 | 875 | 875 | 875 | 875 | 1,100 | 875 |
2021-03-11 | 882 | 882 | 882 | 882 | 100 | 882 |
2021-03-10 | 873 | 880 | 873 | 876 | 700 | 876 |
2021-03-09 | 875 | 875 | 875 | 875 | 400 | 875 |
2021-03-08 | 873 | 874 | 861 | 872 | 1,900 | 872 |
2021-03-05 | 873 | 873 | 867 | 867 | 800 | 867 |
2021-03-04 | 872 | 872 | 865 | 866 | 600 | 866 |
2021-03-03 | 871 | 871 | 871 | 871 | 100 | 871 |
2021-03-02 | 863 | 863 | 862 | 862 | 200 | 862 |
2021-03-01 | 865 | 865 | 858 | 860 | 3,700 | 860 |
2021-02-26 | 854 | 858 | 852 | 858 | 1,900 | 858 |
2021-02-25 | 860 | 860 | 856 | 856 | 3,200 | 856 |
2021-02-24 | 859 | 860 | 856 | 860 | 3,100 | 860 |
2021-02-22 | 860 | 860 | 856 | 856 | 2,200 | 856 |
2021-02-19 | 860 | 860 | 858 | 858 | 900 | 858 |
2021-02-18 | 860 | 865 | 860 | 862 | 800 | 862 |
2021-02-17 | 860 | 860 | 860 | 860 | 700 | 860 |
2021-02-16 | 861 | 861 | 858 | 859 | 500 | 859 |
2021-02-15 | 858 | 860 | 855 | 860 | 1,400 | 860 |
2021-02-12 | 856 | 859 | 855 | 859 | 1,600 | 859 |
2021-02-10 | 849 | 852 | 849 | 852 | 1,100 | 852 |
2021-02-09 | 855 | 859 | 841 | 850 | 6,300 | 850 |
2021-02-08 | 855 | 862 | 855 | 856 | 8,100 | 856 |
2021-02-05 | 857 | 861 | 855 | 861 | 2,500 | 861 |
2021-02-04 | 859 | 867 | 852 | 856 | 4,100 | 856 |
2021-02-03 | - | - | - | 868 | - | 868 |
2021-02-02 | 868 | 868 | 866 | 868 | 500 | 868 |
2021-02-01 | 869 | 869 | 869 | 869 | 100 | 869 |
2021-01-29 | 860 | 881 | 851 | 858 | 7,000 | 858 |
2021-01-28 | 859 | 859 | 859 | 859 | 100 | 859 |
2021-01-27 | 864 | 864 | 853 | 855 | 1,100 | 855 |
2021-01-26 | 865 | 865 | 865 | 865 | 400 | 865 |
2021-01-25 | - | - | - | 856 | - | 856 |
2021-01-22 | 854 | 856 | 854 | 856 | 600 | 856 |
2021-01-21 | 854 | 854 | 854 | 854 | 100 | 854 |
2021-01-20 | 858 | 858 | 858 | 858 | 200 | 858 |
2021-01-19 | 860 | 860 | 860 | 860 | 700 | 860 |
2021-01-18 | - | - | - | 852 | - | 852 |
2021-01-15 | 851 | 853 | 851 | 852 | 1,200 | 852 |
2021-01-14 | 857 | 892 | 853 | 855 | 1,300 | 855 |
2021-01-13 | 853 | 888 | 853 | 857 | 3,000 | 857 |
2021-01-12 | 864 | 869 | 854 | 854 | 700 | 854 |
2021-01-08 | 863 | 863 | 860 | 860 | 300 | 860 |
2021-01-07 | - | - | - | 864 | - | 864 |
2021-01-06 | - | - | - | 864 | - | 864 |
2021-01-05 | - | - | - | 864 | - | 864 |
2021-01-04 | 854 | 881 | 849 | 864 | 1,200 | 864 |
分割・併合履歴 : [1987-09-26]1株→1.05株