1841 サンユー建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,388 | 1,388 | 1,360 | 1,372 | 5,200 | 1,372 |
| 2005-12-29 | 1,308 | 1,388 | 1,308 | 1,388 | 13,600 | 1,388 |
| 2005-12-28 | 1,302 | 1,302 | 1,298 | 1,302 | 14,600 | 1,302 |
| 2005-12-27 | 1,302 | 1,302 | 1,294 | 1,297 | 12,100 | 1,297 |
| 2005-12-26 | 1,289 | 1,299 | 1,285 | 1,293 | 21,800 | 1,293 |
| 2005-12-22 | 1,289 | 1,295 | 1,280 | 1,289 | 6,000 | 1,289 |
| 2005-12-21 | 1,292 | 1,292 | 1,282 | 1,289 | 3,200 | 1,289 |
| 2005-12-20 | 1,290 | 1,290 | 1,267 | 1,278 | 8,700 | 1,278 |
| 2005-12-19 | 1,266 | 1,298 | 1,266 | 1,270 | 10,500 | 1,270 |
| 2005-12-16 | 1,245 | 1,270 | 1,240 | 1,263 | 10,900 | 1,263 |
| 2005-12-15 | 1,300 | 1,300 | 1,245 | 1,260 | 9,100 | 1,260 |
| 2005-12-14 | 1,270 | 1,300 | 1,255 | 1,300 | 9,700 | 1,300 |
| 2005-12-13 | 1,250 | 1,270 | 1,239 | 1,260 | 6,100 | 1,260 |
| 2005-12-12 | 1,298 | 1,298 | 1,190 | 1,230 | 18,300 | 1,230 |
| 2005-12-09 | 1,157 | 1,157 | 1,145 | 1,145 | 900 | 1,145 |
| 2005-12-08 | 1,151 | 1,151 | 1,127 | 1,130 | 3,000 | 1,130 |
| 2005-12-07 | 1,220 | 1,220 | 1,130 | 1,150 | 21,600 | 1,150 |
| 2005-12-06 | 1,065 | 1,240 | 1,050 | 1,220 | 50,500 | 1,220 |
| 2005-12-05 | 1,049 | 1,049 | 1,033 | 1,040 | 3,900 | 1,040 |
| 2005-12-02 | 1,001 | 1,014 | 1,001 | 1,014 | 6,000 | 1,014 |
| 2005-12-01 | 1,015 | 1,016 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2005-11-30 | 1,008 | 1,030 | 975 | 1,029 | 15,600 | 1,029 |
| 2005-11-29 | 1,030 | 1,090 | 1,002 | 1,020 | 24,500 | 1,020 |
| 2005-11-28 | 940 | 1,009 | 940 | 1,009 | 27,600 | 1,009 |
| 2005-11-25 | 911 | 935 | 909 | 909 | 9,900 | 909 |
| 2005-11-24 | 883 | 901 | 875 | 901 | 9,000 | 901 |
| 2005-11-22 | 895 | 895 | 874 | 881 | 3,400 | 881 |
| 2005-11-21 | 890 | 898 | 890 | 898 | 7,100 | 898 |
| 2005-11-18 | 880 | 900 | 880 | 890 | 8,500 | 890 |
| 2005-11-17 | 876 | 878 | 875 | 878 | 1,400 | 878 |
| 2005-11-16 | 880 | 885 | 872 | 872 | 3,300 | 872 |
| 2005-11-15 | 885 | 888 | 876 | 885 | 1,500 | 885 |
| 2005-11-14 | 890 | 890 | 875 | 875 | 4,400 | 875 |
| 2005-11-11 | 885 | 890 | 880 | 890 | 5,600 | 890 |
| 2005-11-10 | 881 | 881 | 881 | 881 | 400 | 881 |
| 2005-11-09 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-11-08 | 885 | 900 | 885 | 887 | 3,400 | 887 |
| 2005-11-07 | 885 | 885 | 876 | 876 | 4,600 | 876 |
| 2005-11-04 | 895 | 895 | 875 | 875 | 5,500 | 875 |
| 2005-11-02 | 880 | 880 | 875 | 875 | 2,700 | 875 |
| 2005-11-01 | 875 | 880 | 860 | 860 | 7,400 | 860 |
| 2005-10-31 | 856 | 864 | 855 | 864 | 6,200 | 864 |
| 2005-10-28 | 850 | 851 | 850 | 850 | 1,200 | 850 |
| 2005-10-27 | 859 | 859 | 859 | 859 | 1,600 | 859 |
| 2005-10-26 | 859 | 859 | 851 | 851 | 6,700 | 851 |
| 2005-10-25 | 859 | 859 | 852 | 852 | 1,900 | 852 |
| 2005-10-24 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2005-10-21 | 848 | 848 | 833 | 833 | 900 | 833 |
| 2005-10-20 | 838 | 848 | 838 | 848 | 3,000 | 848 |
| 2005-10-19 | 836 | 845 | 831 | 831 | 700 | 831 |
| 2005-10-18 | 835 | 836 | 835 | 836 | 900 | 836 |
| 2005-10-17 | 832 | 845 | 826 | 826 | 2,400 | 826 |
| 2005-10-14 | 812 | 829 | 812 | 825 | 1,900 | 825 |
| 2005-10-13 | 840 | 850 | 831 | 831 | 1,100 | 831 |
| 2005-10-12 | 839 | 845 | 839 | 842 | 800 | 842 |
| 2005-10-11 | 833 | 840 | 833 | 840 | 1,200 | 840 |
| 2005-10-07 | 852 | 852 | 833 | 840 | 1,200 | 840 |
| 2005-10-06 | 840 | 854 | 840 | 854 | 1,100 | 854 |
| 2005-10-05 | 844 | 844 | 835 | 843 | 1,300 | 843 |
| 2005-10-04 | 860 | 863 | 845 | 845 | 10,000 | 845 |
| 2005-10-03 | 850 | 860 | 850 | 860 | 2,900 | 860 |
| 2005-09-30 | 849 | 850 | 841 | 850 | 700 | 850 |
| 2005-09-29 | 850 | 850 | 845 | 850 | 900 | 850 |
| 2005-09-28 | 850 | 860 | 845 | 850 | 5,900 | 850 |
| 2005-09-27 | 873 | 873 | 848 | 850 | 9,800 | 850 |
| 2005-09-26 | 870 | 879 | 870 | 871 | 7,400 | 871 |
| 2005-09-22 | 870 | 870 | 869 | 869 | 900 | 869 |
| 2005-09-21 | 864 | 870 | 861 | 862 | 5,400 | 862 |
| 2005-09-20 | 859 | 868 | 859 | 868 | 6,700 | 868 |
| 2005-09-16 | 850 | 856 | 850 | 856 | 3,800 | 856 |
| 2005-09-15 | 850 | 850 | 846 | 846 | 500 | 846 |
| 2005-09-14 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2005-09-13 | 854 | 855 | 830 | 838 | 2,100 | 838 |
| 2005-09-12 | 857 | 857 | 850 | 854 | 1,600 | 854 |
| 2005-09-09 | 855 | 860 | 855 | 860 | 1,400 | 860 |
| 2005-09-08 | 860 | 860 | 855 | 855 | 500 | 855 |
| 2005-09-07 | 860 | 862 | 855 | 860 | 2,900 | 860 |
| 2005-09-06 | 858 | 859 | 854 | 855 | 10,200 | 855 |
| 2005-09-05 | 850 | 859 | 848 | 854 | 1,600 | 854 |
| 2005-09-02 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2005-09-01 | 830 | 840 | 829 | 829 | 3,000 | 829 |
| 2005-08-31 | 847 | 847 | 830 | 830 | 200 | 830 |
| 2005-08-30 | 836 | 840 | 836 | 840 | 400 | 840 |
| 2005-08-29 | 827 | 827 | 827 | 827 | 2,100 | 827 |
| 2005-08-26 | 825 | 826 | 825 | 826 | 1,200 | 826 |
| 2005-08-25 | 838 | 840 | 836 | 840 | 1,400 | 840 |
| 2005-08-24 | 840 | 840 | 837 | 837 | 800 | 837 |
| 2005-08-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-08-22 | 855 | 855 | 835 | 835 | 1,700 | 835 |
| 2005-08-19 | 830 | 835 | 830 | 835 | 1,200 | 835 |
| 2005-08-18 | 835 | 835 | 830 | 830 | 1,000 | 830 |
| 2005-08-17 | 847 | 849 | 840 | 840 | 1,100 | 840 |
| 2005-08-16 | 840 | 848 | 835 | 848 | 3,100 | 848 |
| 2005-08-15 | 833 | 845 | 825 | 845 | 1,300 | 845 |
| 2005-08-12 | 840 | 840 | 823 | 823 | 1,100 | 823 |
| 2005-08-11 | 855 | 859 | 820 | 820 | 10,500 | 820 |
| 2005-08-10 | 870 | 870 | 840 | 845 | 21,500 | 845 |
| 2005-08-09 | 800 | 837 | 800 | 820 | 5,400 | 820 |
| 2005-08-08 | 796 | 798 | 796 | 798 | 400 | 798 |
| 2005-08-05 | 797 | 797 | 781 | 786 | 700 | 786 |
| 2005-08-04 | 800 | 800 | 797 | 797 | 400 | 797 |
| 2005-08-03 | 805 | 805 | 800 | 800 | 1,600 | 800 |
| 2005-08-02 | 800 | 800 | 790 | 800 | 3,400 | 800 |
| 2005-08-01 | 793 | 795 | 789 | 789 | 1,900 | 789 |
| 2005-07-29 | 787 | 790 | 781 | 781 | 3,300 | 781 |
| 2005-07-28 | 780 | 783 | 780 | 781 | 1,800 | 781 |
| 2005-07-27 | 782 | 782 | 775 | 775 | 1,200 | 775 |
| 2005-07-26 | 785 | 789 | 781 | 782 | 1,400 | 782 |
| 2005-07-25 | 777 | 786 | 777 | 784 | 3,800 | 784 |
| 2005-07-22 | 779 | 780 | 777 | 777 | 400 | 777 |
| 2005-07-21 | 787 | 787 | 776 | 776 | 1,800 | 776 |
| 2005-07-20 | 772 | 784 | 772 | 784 | 3,400 | 784 |
| 2005-07-19 | 780 | 780 | 766 | 771 | 6,800 | 771 |
| 2005-07-15 | 765 | 770 | 765 | 770 | 2,100 | 770 |
| 2005-07-14 | 758 | 765 | 758 | 765 | 1,700 | 765 |
| 2005-07-13 | 757 | 757 | 757 | 757 | 700 | 757 |
| 2005-07-12 | 758 | 758 | 753 | 753 | 1,100 | 753 |
| 2005-07-08 | 758 | 758 | 758 | 758 | 600 | 758 |
| 2005-07-07 | 755 | 756 | 750 | 750 | 3,700 | 750 |
| 2005-07-05 | 752 | 755 | 752 | 755 | 1,700 | 755 |
| 2005-07-04 | 755 | 755 | 753 | 753 | 800 | 753 |
| 2005-07-01 | 750 | 755 | 750 | 755 | 2,600 | 755 |
| 2005-06-30 | 745 | 752 | 745 | 752 | 2,800 | 752 |
| 2005-06-29 | 755 | 755 | 748 | 748 | 6,300 | 748 |
| 2005-06-28 | 761 | 765 | 752 | 752 | 7,600 | 752 |
| 2005-06-27 | 764 | 764 | 757 | 761 | 1,900 | 761 |
| 2005-06-24 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2005-06-23 | 754 | 760 | 754 | 755 | 4,100 | 755 |
| 2005-06-22 | 765 | 765 | 753 | 764 | 2,200 | 764 |
| 2005-06-21 | 765 | 766 | 760 | 765 | 5,000 | 765 |
| 2005-06-20 | 775 | 775 | 759 | 765 | 3,700 | 765 |
| 2005-06-17 | 787 | 787 | 760 | 760 | 8,600 | 760 |
| 2005-06-16 | 769 | 782 | 769 | 777 | 5,100 | 777 |
| 2005-06-15 | 761 | 769 | 761 | 769 | 1,400 | 769 |
| 2005-06-13 | 767 | 769 | 760 | 760 | 2,400 | 760 |
| 2005-06-10 | 766 | 766 | 763 | 763 | 300 | 763 |
| 2005-06-09 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2005-06-08 | 763 | 763 | 758 | 763 | 1,200 | 763 |
| 2005-06-07 | 774 | 774 | 763 | 763 | 400 | 763 |
| 2005-06-06 | 764 | 770 | 764 | 770 | 800 | 770 |
| 2005-06-03 | 770 | 770 | 760 | 762 | 700 | 762 |
| 2005-06-02 | 752 | 762 | 752 | 762 | 400 | 762 |
| 2005-06-01 | 760 | 772 | 760 | 772 | 700 | 772 |
| 2005-05-31 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2005-05-30 | 753 | 766 | 753 | 766 | 2,400 | 766 |
| 2005-05-27 | 762 | 770 | 752 | 765 | 3,300 | 765 |
| 2005-05-26 | 765 | 765 | 762 | 762 | 3,600 | 762 |
| 2005-05-25 | 776 | 776 | 755 | 770 | 3,500 | 770 |
| 2005-05-24 | 780 | 780 | 770 | 770 | 1,500 | 770 |
| 2005-05-23 | 780 | 780 | 778 | 778 | 1,000 | 778 |
| 2005-05-20 | 770 | 777 | 770 | 772 | 700 | 772 |
| 2005-05-19 | 771 | 771 | 765 | 765 | 500 | 765 |
| 2005-05-18 | 760 | 785 | 760 | 785 | 3,000 | 785 |
| 2005-05-16 | 780 | 780 | 780 | 780 | 1,100 | 780 |
| 2005-05-13 | 785 | 795 | 772 | 782 | 3,500 | 782 |
| 2005-05-11 | 781 | 781 | 780 | 780 | 2,400 | 780 |
| 2005-05-10 | 781 | 791 | 781 | 791 | 200 | 791 |
| 2005-05-09 | 807 | 807 | 790 | 790 | 1,500 | 790 |
| 2005-05-06 | 776 | 797 | 776 | 797 | 4,200 | 797 |
| 2005-05-02 | 799 | 799 | 772 | 774 | 6,400 | 774 |
| 2005-04-28 | 799 | 799 | 785 | 785 | 1,100 | 785 |
| 2005-04-27 | 800 | 800 | 799 | 800 | 500 | 800 |
| 2005-04-26 | 800 | 800 | 800 | 800 | 1,200 | 800 |
| 2005-04-25 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2005-04-22 | 800 | 800 | 800 | 800 | 3,800 | 800 |
| 2005-04-21 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2005-04-20 | 790 | 800 | 790 | 800 | 3,800 | 800 |
| 2005-04-19 | 789 | 789 | 789 | 789 | 400 | 789 |
| 2005-04-18 | 780 | 780 | 772 | 772 | 9,400 | 772 |
| 2005-04-15 | 780 | 780 | 777 | 780 | 700 | 780 |
| 2005-04-14 | 799 | 799 | 781 | 781 | 2,500 | 781 |
| 2005-04-13 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2005-04-12 | 802 | 803 | 789 | 800 | 2,000 | 800 |
| 2005-04-11 | 805 | 805 | 789 | 804 | 2,600 | 804 |
| 2005-04-08 | 793 | 809 | 793 | 809 | 1,800 | 809 |
| 2005-04-07 | 800 | 800 | 781 | 793 | 1,400 | 793 |
| 2005-04-06 | 777 | 794 | 777 | 793 | 1,800 | 793 |
| 2005-04-05 | 790 | 790 | 761 | 777 | 7,700 | 777 |
| 2005-04-04 | 800 | 800 | 762 | 800 | 7,300 | 800 |
| 2005-04-01 | 822 | 822 | 785 | 800 | 9,500 | 800 |
| 2005-03-31 | 850 | 850 | 823 | 823 | 3,400 | 823 |
| 2005-03-30 | 859 | 864 | 841 | 850 | 3,000 | 850 |
| 2005-03-29 | 871 | 880 | 865 | 865 | 6,300 | 865 |
| 2005-03-28 | 877 | 877 | 851 | 854 | 7,100 | 854 |
| 2005-03-25 | 820 | 904 | 820 | 880 | 41,900 | 880 |
| 2005-03-24 | 805 | 807 | 799 | 807 | 8,900 | 807 |
| 2005-03-23 | 800 | 805 | 795 | 805 | 3,000 | 805 |
| 2005-03-22 | 786 | 809 | 786 | 809 | 5,600 | 809 |
| 2005-03-18 | 770 | 777 | 770 | 775 | 3,200 | 775 |
| 2005-03-17 | 764 | 769 | 733 | 769 | 3,700 | 769 |
| 2005-03-16 | 790 | 790 | 777 | 784 | 3,400 | 784 |
| 2005-03-15 | 800 | 800 | 777 | 790 | 10,700 | 790 |
| 2005-03-14 | 740 | 790 | 740 | 790 | 37,200 | 790 |
| 2005-03-11 | 721 | 740 | 721 | 737 | 2,200 | 737 |
| 2005-03-10 | 710 | 710 | 705 | 705 | 3,100 | 705 |
| 2005-03-09 | 730 | 730 | 710 | 710 | 6,300 | 710 |
| 2005-03-08 | 689 | 735 | 688 | 729 | 16,300 | 729 |
| 2005-03-07 | 677 | 690 | 676 | 685 | 8,500 | 685 |
| 2005-03-04 | 686 | 690 | 670 | 675 | 20,700 | 675 |
| 2005-03-03 | 680 | 681 | 680 | 681 | 2,500 | 681 |
| 2005-03-02 | 688 | 700 | 688 | 690 | 5,500 | 690 |
| 2005-03-01 | 685 | 685 | 685 | 685 | 1,200 | 685 |
| 2005-02-28 | 672 | 687 | 672 | 676 | 500 | 676 |
| 2005-02-25 | 660 | 665 | 660 | 665 | 11,500 | 665 |
| 2005-02-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-02-23 | 670 | 671 | 670 | 671 | 6,400 | 671 |
| 2005-02-22 | 682 | 682 | 670 | 682 | 5,900 | 682 |
| 2005-02-21 | 681 | 697 | 681 | 690 | 2,400 | 690 |
| 2005-02-18 | 690 | 690 | 685 | 688 | 900 | 688 |
| 2005-02-17 | 695 | 695 | 687 | 691 | 1,000 | 691 |
| 2005-02-16 | 682 | 685 | 682 | 685 | 400 | 685 |
| 2005-02-15 | 690 | 690 | 682 | 682 | 1,300 | 682 |
| 2005-02-14 | 700 | 700 | 690 | 690 | 3,100 | 690 |
| 2005-02-10 | 696 | 700 | 696 | 700 | 400 | 700 |
| 2005-02-09 | 696 | 697 | 695 | 697 | 1,900 | 697 |
| 2005-02-08 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2005-02-07 | 702 | 702 | 694 | 694 | 900 | 694 |
| 2005-02-04 | 702 | 702 | 693 | 693 | 1,200 | 693 |
| 2005-02-03 | 700 | 709 | 700 | 705 | 600 | 705 |
| 2005-02-02 | 691 | 709 | 691 | 700 | 8,700 | 700 |
| 2005-01-31 | 698 | 705 | 691 | 691 | 5,900 | 691 |
| 2005-01-28 | 693 | 699 | 690 | 699 | 2,900 | 699 |
| 2005-01-27 | 694 | 694 | 690 | 694 | 1,000 | 694 |
| 2005-01-26 | 685 | 685 | 685 | 685 | 800 | 685 |
| 2005-01-25 | 680 | 680 | 675 | 678 | 1,300 | 678 |
| 2005-01-24 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2005-01-20 | 678 | 678 | 678 | 678 | 400 | 678 |
| 2005-01-19 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2005-01-18 | 680 | 695 | 676 | 676 | 2,500 | 676 |
| 2005-01-17 | 660 | 670 | 660 | 670 | 2,100 | 670 |
| 2005-01-14 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2005-01-13 | 652 | 675 | 652 | 675 | 2,500 | 675 |
| 2005-01-12 | 678 | 679 | 677 | 677 | 2,000 | 677 |
| 2005-01-11 | 679 | 679 | 679 | 679 | 700 | 679 |
| 2005-01-07 | 665 | 670 | 665 | 670 | 1,100 | 670 |
| 2005-01-06 | 663 | 663 | 663 | 663 | 400 | 663 |
| 2005-01-05 | 644 | 660 | 644 | 660 | 2,500 | 660 |
| 2005-01-04 | 650 | 654 | 635 | 654 | 1,800 | 654 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
