1841 サンユー建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,060 | 1,060 | 1,010 | 1,027 | 3,100 | 1,027 |
| 2024-04-18 | 1,041 | 1,073 | 1,001 | 1,031 | 4,500 | 1,031 |
| 2024-04-17 | - | - | - | 996 | - | 996 |
| 2024-04-16 | 996 | 997 | 996 | 996 | 800 | 996 |
| 2024-04-15 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2024-04-12 | 992 | 998 | 992 | 998 | 1,500 | 998 |
| 2024-04-11 | 1,021 | 1,021 | 1,000 | 1,000 | 400 | 1,000 |
| 2024-04-10 | 1,025 | 1,025 | 1,020 | 1,025 | 1,200 | 1,025 |
| 2024-04-09 | 1,004 | 1,028 | 1,004 | 1,028 | 700 | 1,028 |
| 2024-04-08 | - | - | - | 1,004 | - | 1,004 |
| 2024-04-05 | 1,011 | 1,011 | 960 | 1,004 | 1,300 | 1,004 |
| 2024-04-04 | 1,013 | 1,014 | 1,013 | 1,014 | 1,400 | 1,014 |
| 2024-04-03 | 1,027 | 1,028 | 1,013 | 1,015 | 1,100 | 1,015 |
| 2024-04-02 | 1,050 | 1,050 | 1,026 | 1,026 | 1,700 | 1,026 |
| 2024-04-01 | 1,125 | 1,125 | 1,035 | 1,039 | 5,500 | 1,039 |
| 2024-03-29 | 1,008 | 1,035 | 1,008 | 1,035 | 1,800 | 1,035 |
| 2024-03-28 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2024-03-27 | 1,034 | 1,034 | 1,034 | 1,034 | 200 | 1,034 |
| 2024-03-26 | 1,035 | 1,035 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2024-03-25 | 1,028 | 1,028 | 1,028 | 1,028 | 1,300 | 1,028 |
| 2024-03-22 | - | - | - | 1,015 | - | 1,015 |
| 2024-03-21 | 1,018 | 1,018 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2024-03-19 | - | - | - | 1,010 | - | 1,010 |
| 2024-03-18 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2024-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2024-03-14 | - | - | - | 1,006 | - | 1,006 |
| 2024-03-13 | 1,007 | 1,007 | 1,006 | 1,006 | 200 | 1,006 |
| 2024-03-12 | - | - | - | 1,008 | - | 1,008 |
| 2024-03-11 | 1,010 | 1,010 | 1,007 | 1,008 | 600 | 1,008 |
| 2024-03-08 | 1,013 | 1,013 | 1,007 | 1,007 | 500 | 1,007 |
| 2024-03-07 | 1,017 | 1,017 | 1,017 | 1,017 | 700 | 1,017 |
| 2024-03-06 | 1,031 | 1,031 | 1,016 | 1,016 | 400 | 1,016 |
| 2024-03-05 | 1,033 | 1,033 | 1,031 | 1,031 | 300 | 1,031 |
| 2024-03-04 | 1,069 | 1,069 | 1,032 | 1,044 | 3,300 | 1,044 |
| 2024-03-01 | 991 | 1,130 | 991 | 1,042 | 16,500 | 1,042 |
| 2024-02-29 | 1,002 | 1,002 | 980 | 980 | 1,100 | 980 |
| 2024-02-28 | 1,028 | 1,028 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2024-02-27 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2024-02-26 | 988 | 1,033 | 988 | 1,033 | 5,100 | 1,033 |
| 2024-02-22 | 973 | 989 | 971 | 989 | 1,500 | 989 |
| 2024-02-21 | 972 | 987 | 972 | 973 | 1,500 | 973 |
| 2024-02-20 | 985 | 987 | 985 | 987 | 400 | 987 |
| 2024-02-19 | 965 | 985 | 965 | 985 | 3,500 | 985 |
| 2024-02-16 | 958 | 968 | 955 | 959 | 1,500 | 959 |
| 2024-02-15 | 981 | 981 | 931 | 958 | 11,000 | 958 |
| 2024-02-14 | 953 | 1,050 | 950 | 966 | 29,700 | 966 |
| 2024-02-13 | 937 | 951 | 937 | 951 | 1,000 | 951 |
| 2024-02-09 | 931 | 931 | 926 | 926 | 1,500 | 926 |
| 2024-02-08 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-02-07 | - | - | - | 930 | - | 930 |
| 2024-02-06 | 937 | 937 | 930 | 930 | 1,200 | 930 |
| 2024-02-05 | 937 | 945 | 934 | 945 | 1,400 | 945 |
| 2024-02-02 | 944 | 945 | 937 | 937 | 3,000 | 937 |
| 2024-02-01 | 943 | 944 | 933 | 944 | 1,100 | 944 |
| 2024-01-31 | - | - | - | 958 | - | 958 |
| 2024-01-30 | - | - | - | 958 | - | 958 |
| 2024-01-29 | 958 | 958 | 958 | 958 | 300 | 958 |
| 2024-01-26 | 935 | 946 | 935 | 946 | 700 | 946 |
| 2024-01-25 | 945 | 945 | 929 | 935 | 1,500 | 935 |
| 2024-01-24 | - | - | - | 945 | - | 945 |
| 2024-01-23 | - | - | - | 945 | - | 945 |
| 2024-01-22 | 959 | 959 | 944 | 945 | 400 | 945 |
| 2024-01-19 | 960 | 960 | 959 | 959 | 200 | 959 |
| 2024-01-18 | - | - | - | 960 | - | 960 |
| 2024-01-17 | - | - | - | 960 | - | 960 |
| 2024-01-16 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2024-01-15 | 962 | 962 | 950 | 960 | 900 | 960 |
| 2024-01-12 | 938 | 955 | 934 | 955 | 1,800 | 955 |
| 2024-01-11 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2024-01-10 | 945 | 945 | 933 | 933 | 400 | 933 |
| 2024-01-09 | 943 | 952 | 943 | 944 | 1,100 | 944 |
| 2024-01-05 | 945 | 953 | 940 | 953 | 1,200 | 953 |
| 2024-01-04 | 955 | 955 | 940 | 940 | 1,100 | 940 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
