1841 サンユー建設(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	707	715	705	715	1,400	715
2007-12-27	715	715	705	707	5,100	707
2007-12-26	743	743	714	715	3,300	715
2007-12-25	728	730	710	713	3,400	713
2007-12-21	728	728	725	727	300	727
2007-12-20	738	738	729	729	2,200	729
2007-12-19	741	741	741	741	100	741
2007-12-18	754	755	740	740	3,500	740
2007-12-17	752	754	744	753	1,700	753
2007-12-14	753	753	741	741	3,400	741
2007-12-13	755	755	755	755	1,100	755
2007-12-12	760	760	752	755	2,800	755
2007-12-11	763	763	760	760	500	760
2007-12-10	762	762	760	760	2,200	760
2007-12-07	762	763	760	760	3,200	760
2007-12-06	760	760	760	760	3,000	760
2007-12-05	760	760	760	760	100	760
2007-12-04	760	760	760	760	2,000	760
2007-12-03	760	760	760	760	1,400	760
2007-11-30	748	750	748	750	2,200	750
2007-11-29	743	743	743	743	1,000	743
2007-11-28	738	738	734	735	700	735
2007-11-27	731	731	731	731	100	731
2007-11-26	731	731	731	731	100	731
2007-11-22	739	739	721	721	800	721
2007-11-21	739	739	739	739	1,000	739
2007-11-20	760	760	735	739	2,000	739
2007-11-19	749	780	745	760	2,300	760
2007-11-16	749	749	749	749	100	749
2007-11-15	750	751	748	749	6,300	749
2007-11-14	750	750	748	748	2,400	748
2007-11-13	770	770	728	748	2,800	748
2007-11-12	795	795	760	760	3,900	760
2007-11-09	790	795	790	795	1,100	795
2007-11-08	800	800	786	786	300	786
2007-11-07	790	800	785	800	1,900	800
2007-11-06	791	791	790	790	1,800	790
2007-11-05	810	810	790	790	2,300	790
2007-11-02	811	811	810	810	1,000	810
2007-11-01	820	820	820	820	1,700	820
2007-10-31	829	829	829	829	300	829
2007-10-30	834	834	827	830	1,700	830
2007-10-29	842	842	833	833	1,700	833
2007-10-26	842	842	842	842	400	842
2007-10-25	854	854	850	850	900	850
2007-10-24	845	854	840	854	1,900	854
2007-10-23	851	851	845	845	3,400	845
2007-10-22	850	868	850	868	3,400	868
2007-10-19	875	875	875	875	200	875
2007-10-18	871	873	871	873	1,100	873
2007-10-17	871	871	867	871	2,000	871
2007-10-16	881	881	881	881	1,000	881
2007-10-15	901	901	901	901	100	901
2007-10-12	900	901	892	901	800	901
2007-10-11	900	900	900	900	1,100	900
2007-10-10	889	899	889	899	50,500	899
2007-10-09	892	899	884	899	1,000	899
2007-10-04	899	904	889	904	1,000	904
2007-10-03	884	900	884	900	400	900
2007-10-02	914	914	883	890	2,800	890
2007-10-01	886	910	886	910	10,500	910
2007-09-28	878	878	877	877	300	877
2007-09-27	878	880	875	877	3,600	877
2007-09-26	878	879	877	877	1,400	877
2007-09-25	888	888	878	887	900	887
2007-09-21	886	888	880	888	1,200	888
2007-09-20	898	898	886	886	3,100	886
2007-09-19	902	904	885	904	3,200	904
2007-09-18	905	912	905	912	1,500	912
2007-09-14	921	922	911	921	3,100	921
2007-09-13	931	931	931	931	2,100	931
2007-09-12	945	945	945	945	300	945
2007-09-11	941	950	934	950	300	950
2007-09-10	958	958	950	950	2,400	950
2007-09-07	961	961	960	960	400	960
2007-09-06	960	970	960	960	800	960
2007-09-05	963	965	962	962	700	962
2007-09-04	962	968	962	968	700	968
2007-09-03	969	969	969	969	900	969
2007-08-31	971	972	970	970	1,800	970
2007-08-30	970	970	970	970	500	970
2007-08-29	985	985	985	985	200	985
2007-08-28	965	980	965	980	3,100	980
2007-08-27	970	970	962	962	1,200	962
2007-08-24	991	991	961	970	1,500	970
2007-08-23	990	991	990	990	500	990
2007-08-22	986	998	986	988	300	988
2007-08-21	980	985	980	985	1,300	985
2007-08-20	975	980	975	980	700	980
2007-08-17	1,018	1,018	960	960	7,400	960
2007-08-16	1,023	1,023	1,018	1,018	2,100	1,018
2007-08-15	1,019	1,024	1,016	1,024	1,900	1,024
2007-08-14	1,006	1,016	1,006	1,016	1,600	1,016
2007-08-13	1,010	1,028	1,010	1,016	2,100	1,016
2007-08-10	1,060	1,064	1,010	1,010	10,100	1,010
2007-08-09	1,065	1,065	1,061	1,061	1,400	1,061
2007-08-08	1,065	1,065	1,065	1,065	1,000	1,065
2007-08-07	1,069	1,074	1,055	1,055	3,300	1,055
2007-08-06	1,084	1,084	1,051	1,070	2,600	1,070
2007-08-03	1,071	1,088	1,071	1,088	200	1,088
2007-08-01	1,067	1,110	1,067	1,110	600	1,110
2007-07-31	1,070	1,083	1,070	1,073	3,200	1,073
2007-07-30	1,075	1,110	1,064	1,100	3,300	1,100
2007-07-27	1,090	1,090	1,053	1,075	8,300	1,075
2007-07-26	1,100	1,100	1,090	1,090	500	1,090
2007-07-25	1,090	1,095	1,089	1,089	2,100	1,089
2007-07-24	1,086	1,089	1,081	1,089	9,300	1,089
2007-07-23	1,097	1,097	1,083	1,083	1,600	1,083
2007-07-20	1,128	1,128	1,102	1,102	3,900	1,102
2007-07-19	1,119	1,164	1,096	1,122	15,800	1,122
2007-07-18	1,040	1,120	1,036	1,090	19,700	1,090
2007-07-17	1,041	1,041	1,036	1,036	2,400	1,036
2007-07-13	1,040	1,040	1,038	1,040	700	1,040
2007-07-12	1,042	1,045	1,039	1,045	600	1,045
2007-07-10	1,041	1,043	1,039	1,039	600	1,039
2007-07-09	1,060	1,060	1,041	1,043	600	1,043
2007-07-05	1,053	1,056	1,051	1,051	800	1,051
2007-07-04	1,047	1,059	1,047	1,059	200	1,059
2007-07-03	1,047	1,047	1,047	1,047	400	1,047
2007-07-02	1,036	1,043	1,036	1,043	1,200	1,043
2007-06-29	1,052	1,060	1,052	1,060	500	1,060
2007-06-28	1,059	1,060	1,056	1,060	800	1,060
2007-06-27	1,050	1,060	1,050	1,060	600	1,060
2007-06-26	1,050	1,050	1,049	1,049	800	1,049
2007-06-25	1,046	1,050	1,042	1,042	900	1,042
2007-06-22	1,040	1,040	1,040	1,040	1,100	1,040
2007-06-21	1,042	1,042	1,036	1,040	3,200	1,040
2007-06-20	1,044	1,045	1,044	1,045	500	1,045
2007-06-19	1,038	1,045	1,038	1,045	1,200	1,045
2007-06-18	1,052	1,053	1,040	1,040	3,300	1,040
2007-06-15	1,052	1,052	1,052	1,052	1,500	1,052
2007-06-14	1,040	1,120	1,040	1,065	6,900	1,065
2007-06-13	1,036	1,038	1,036	1,038	2,200	1,038
2007-06-12	1,039	1,040	1,037	1,037	1,400	1,037
2007-06-11	1,040	1,040	1,040	1,040	400	1,040
2007-06-08	1,050	1,050	1,050	1,050	1,000	1,050
2007-06-07	1,040	1,050	1,040	1,050	300	1,050
2007-06-06	1,033	1,035	1,033	1,033	700	1,033
2007-06-05	1,032	1,033	1,032	1,033	200	1,033
2007-06-04	1,031	1,035	1,031	1,035	600	1,035
2007-06-01	1,031	1,031	1,029	1,030	2,800	1,030
2007-05-31	1,031	1,037	1,027	1,037	1,800	1,037
2007-05-30	1,031	1,031	1,031	1,031	700	1,031
2007-05-29	1,035	1,035	1,031	1,031	7,400	1,031
2007-05-28	1,040	1,040	1,030	1,036	7,300	1,036
2007-05-25	1,040	1,040	1,040	1,040	1,000	1,040
2007-05-24	1,030	1,040	1,030	1,040	4,500	1,040
2007-05-23	1,026	1,035	1,026	1,035	3,300	1,035
2007-05-22	1,031	1,035	1,030	1,035	2,700	1,035
2007-05-21	1,041	1,041	1,031	1,035	600	1,035
2007-05-18	1,040	1,040	1,031	1,038	1,600	1,038
2007-05-17	1,036	1,045	1,036	1,038	1,600	1,038
2007-05-16	1,038	1,038	1,038	1,038	100	1,038
2007-05-15	1,037	1,037	1,037	1,037	200	1,037
2007-05-14	1,036	1,041	1,036	1,037	5,200	1,037
2007-05-11	1,039	1,039	1,036	1,036	400	1,036
2007-05-10	1,044	1,044	1,041	1,041	1,400	1,041
2007-05-09	1,044	1,045	1,043	1,043	1,800	1,043
2007-05-08	1,051	1,055	1,049	1,049	1,100	1,049
2007-05-07	1,050	1,050	1,050	1,050	200	1,050
2007-05-02	1,056	1,063	1,056	1,063	1,200	1,063
2007-05-01	1,068	1,068	1,068	1,068	300	1,068
2007-04-27	1,060	1,063	1,060	1,063	900	1,063
2007-04-26	1,055	1,055	1,055	1,055	100	1,055
2007-04-25	1,055	1,055	1,035	1,055	1,500	1,055
2007-04-24	1,057	1,057	1,057	1,057	100	1,057
2007-04-23	1,071	1,071	1,057	1,057	1,200	1,057
2007-04-20	1,056	1,056	1,056	1,056	100	1,056
2007-04-19	1,070	1,070	1,055	1,070	1,500	1,070
2007-04-18	1,062	1,074	1,062	1,074	4,300	1,074
2007-04-17	1,071	1,078	1,062	1,062	1,400	1,062
2007-04-16	1,056	1,078	1,056	1,078	900	1,078
2007-04-13	1,061	1,061	1,055	1,057	2,000	1,057
2007-04-12	1,063	1,065	1,061	1,061	1,400	1,061
2007-04-11	1,064	1,070	1,051	1,063	800	1,063
2007-04-10	1,057	1,065	1,043	1,060	5,900	1,060
2007-04-09	1,075	1,075	1,075	1,075	300	1,075
2007-04-06	1,083	1,083	1,080	1,080	800	1,080
2007-04-05	1,082	1,084	1,082	1,084	600	1,084
2007-04-04	1,087	1,087	1,083	1,083	1,000	1,083
2007-04-03	1,086	1,086	1,086	1,086	200	1,086
2007-04-02	1,095	1,095	1,084	1,090	1,600	1,090
2007-03-30	1,090	1,090	1,090	1,090	100	1,090
2007-03-29	1,085	1,085	1,085	1,085	500	1,085
2007-03-28	1,105	1,105	1,100	1,100	500	1,100
2007-03-26	1,124	1,125	1,124	1,125	2,300	1,125
2007-03-23	1,126	1,126	1,124	1,124	1,400	1,124
2007-03-22	1,123	1,126	1,123	1,126	1,900	1,126
2007-03-20	1,110	1,111	1,110	1,111	2,000	1,111
2007-03-19	1,115	1,115	1,100	1,105	1,500	1,105
2007-03-16	1,104	1,127	1,104	1,127	800	1,127
2007-03-15	1,103	1,104	1,103	1,104	200	1,104
2007-03-14	1,111	1,111	1,102	1,103	2,100	1,103
2007-03-13	1,115	1,115	1,111	1,111	1,000	1,111
2007-03-12	1,110	1,120	1,110	1,120	600	1,120
2007-03-09	1,110	1,115	1,110	1,110	1,100	1,110
2007-03-08	1,110	1,110	1,110	1,110	1,100	1,110
2007-03-07	1,099	1,100	1,099	1,100	700	1,100
2007-03-06	1,066	1,100	1,066	1,099	2,600	1,099
2007-03-05	1,082	1,109	1,082	1,105	7,700	1,105
2007-03-02	1,122	1,135	1,122	1,132	3,100	1,132
2007-03-01	1,138	1,140	1,124	1,140	1,800	1,140
2007-02-28	1,120	1,144	1,116	1,140	4,500	1,140
2007-02-27	1,160	1,160	1,160	1,160	100	1,160
2007-02-26	1,153	1,156	1,141	1,141	3,300	1,141
2007-02-23	1,147	1,152	1,142	1,152	2,200	1,152
2007-02-22	1,140	1,148	1,140	1,148	600	1,148
2007-02-21	1,175	1,175	1,138	1,140	2,600	1,140
2007-02-20	1,147	1,165	1,139	1,155	4,700	1,155
2007-02-19	1,140	1,147	1,140	1,147	1,900	1,147
2007-02-16	1,140	1,140	1,140	1,140	200	1,140
2007-02-15	1,133	1,133	1,133	1,133	100	1,133
2007-02-14	1,123	1,133	1,120	1,132	2,100	1,132
2007-02-13	1,140	1,140	1,139	1,139	1,500	1,139
2007-02-09	1,140	1,140	1,140	1,140	600	1,140
2007-02-08	1,138	1,144	1,138	1,144	1,600	1,144
2007-02-07	1,133	1,160	1,133	1,141	1,100	1,141
2007-02-06	1,150	1,150	1,150	1,150	200	1,150
2007-02-05	1,125	1,160	1,125	1,126	1,200	1,126
2007-02-02	1,121	1,144	1,120	1,121	1,500	1,121
2007-02-01	1,140	1,140	1,121	1,121	300	1,121
2007-01-31	1,135	1,135	1,130	1,130	200	1,130
2007-01-30	1,139	1,139	1,135	1,135	300	1,135
2007-01-29	1,119	1,139	1,119	1,139	800	1,139
2007-01-26	1,112	1,130	1,112	1,130	400	1,130
2007-01-25	1,165	1,165	1,146	1,146	900	1,146
2007-01-24	1,160	1,165	1,159	1,165	500	1,165
2007-01-23	1,179	1,179	1,160	1,170	600	1,170
2007-01-22	1,209	1,209	1,167	1,167	4,800	1,167
2007-01-19	1,190	1,200	1,190	1,190	1,100	1,190
2007-01-18	1,185	1,199	1,185	1,199	2,000	1,199
2007-01-17	1,149	1,199	1,149	1,185	3,500	1,185
2007-01-16	1,116	1,150	1,115	1,148	600	1,148
2007-01-15	1,100	1,160	1,100	1,105	1,200	1,105
2007-01-12	1,080	1,100	1,080	1,100	1,700	1,100
2007-01-11	1,090	1,090	1,080	1,080	1,900	1,080
2007-01-10	1,086	1,105	1,086	1,090	4,300	1,090
2007-01-09	1,100	1,100	1,090	1,090	600	1,090
2007-01-05	1,100	1,110	1,078	1,078	1,900	1,078
2007-01-04	1,068	1,071	1,068	1,071	500	1,071

分割・併合履歴： [1987-09-26]1株→1.05株