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