1841 サンユー建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 399 | 399 | 386 | 386 | 1,200 | 386 |
| 2008-12-29 | 386 | 400 | 386 | 400 | 800 | 400 |
| 2008-12-26 | 381 | 385 | 381 | 385 | 3,600 | 385 |
| 2008-12-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-12-19 | 362 | 362 | 362 | 362 | 200 | 362 |
| 2008-12-18 | 362 | 362 | 362 | 362 | 700 | 362 |
| 2008-12-17 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2008-12-09 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2008-12-08 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2008-12-04 | 365 | 365 | 360 | 360 | 1,100 | 360 |
| 2008-12-03 | 360 | 361 | 360 | 361 | 1,100 | 361 |
| 2008-12-01 | 399 | 399 | 385 | 385 | 300 | 385 |
| 2008-11-28 | 409 | 409 | 409 | 409 | 900 | 409 |
| 2008-11-27 | 415 | 415 | 415 | 415 | 800 | 415 |
| 2008-11-26 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-11-21 | 400 | 400 | 390 | 390 | 200 | 390 |
| 2008-11-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-11-17 | 400 | 425 | 400 | 425 | 400 | 425 |
| 2008-11-14 | 390 | 390 | 375 | 375 | 1,200 | 375 |
| 2008-11-13 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2008-11-12 | 385 | 385 | 380 | 380 | 1,100 | 380 |
| 2008-11-11 | 369 | 380 | 368 | 380 | 300 | 380 |
| 2008-11-10 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-11-07 | 365 | 365 | 352 | 352 | 1,100 | 352 |
| 2008-11-06 | 376 | 376 | 360 | 361 | 2,300 | 361 |
| 2008-11-04 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2008-10-30 | 331 | 340 | 330 | 340 | 700 | 340 |
| 2008-10-29 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2008-10-28 | 344 | 344 | 344 | 344 | 1,100 | 344 |
| 2008-10-27 | 342 | 342 | 342 | 342 | 600 | 342 |
| 2008-10-24 | 341 | 341 | 338 | 338 | 400 | 338 |
| 2008-10-23 | 338 | 338 | 338 | 338 | 400 | 338 |
| 2008-10-20 | 361 | 363 | 361 | 363 | 200 | 363 |
| 2008-10-17 | 344 | 359 | 331 | 331 | 1,800 | 331 |
| 2008-10-16 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2008-10-14 | 360 | 360 | 339 | 339 | 2,600 | 339 |
| 2008-10-10 | 330 | 335 | 330 | 330 | 1,100 | 330 |
| 2008-10-09 | 340 | 354 | 340 | 354 | 4,000 | 354 |
| 2008-10-08 | 343 | 343 | 340 | 340 | 30,400 | 340 |
| 2008-10-07 | 335 | 345 | 335 | 341 | 5,200 | 341 |
| 2008-10-06 | 379 | 379 | 350 | 350 | 31,100 | 350 |
| 2008-10-03 | 407 | 407 | 380 | 380 | 2,200 | 380 |
| 2008-10-01 | 395 | 395 | 395 | 395 | 1,100 | 395 |
| 2008-09-30 | 405 | 405 | 395 | 395 | 1,300 | 395 |
| 2008-09-29 | 410 | 410 | 410 | 410 | 600 | 410 |
| 2008-09-25 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2008-09-24 | 416 | 420 | 415 | 420 | 1,200 | 420 |
| 2008-09-22 | 415 | 420 | 415 | 420 | 2,200 | 420 |
| 2008-09-19 | 386 | 415 | 385 | 415 | 800 | 415 |
| 2008-09-18 | 381 | 386 | 381 | 381 | 4,300 | 381 |
| 2008-09-17 | 401 | 401 | 381 | 386 | 5,200 | 386 |
| 2008-09-16 | 400 | 401 | 399 | 401 | 900 | 401 |
| 2008-09-11 | 414 | 414 | 401 | 401 | 200 | 401 |
| 2008-09-10 | 405 | 405 | 400 | 400 | 2,500 | 400 |
| 2008-09-09 | 405 | 410 | 399 | 405 | 5,000 | 405 |
| 2008-09-08 | 410 | 410 | 404 | 404 | 500 | 404 |
| 2008-09-05 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-09-04 | 414 | 414 | 406 | 410 | 300 | 410 |
| 2008-09-03 | 417 | 417 | 404 | 404 | 5,700 | 404 |
| 2008-09-02 | 430 | 430 | 416 | 422 | 5,700 | 422 |
| 2008-09-01 | 440 | 449 | 429 | 429 | 3,500 | 429 |
| 2008-08-29 | 436 | 436 | 436 | 436 | 2,200 | 436 |
| 2008-08-28 | 451 | 451 | 436 | 436 | 1,200 | 436 |
| 2008-08-27 | 454 | 454 | 454 | 454 | 900 | 454 |
| 2008-08-26 | 435 | 445 | 435 | 445 | 1,900 | 445 |
| 2008-08-25 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2008-08-22 | 421 | 422 | 421 | 421 | 700 | 421 |
| 2008-08-21 | 430 | 430 | 425 | 425 | 1,400 | 425 |
| 2008-08-20 | 434 | 434 | 434 | 434 | 400 | 434 |
| 2008-08-19 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2008-08-18 | 445 | 445 | 440 | 440 | 700 | 440 |
| 2008-08-15 | 460 | 460 | 450 | 450 | 700 | 450 |
| 2008-08-13 | 444 | 445 | 440 | 445 | 400 | 445 |
| 2008-08-12 | 451 | 451 | 450 | 450 | 800 | 450 |
| 2008-08-11 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2008-08-08 | 448 | 458 | 448 | 458 | 1,000 | 458 |
| 2008-08-07 | 451 | 451 | 448 | 450 | 500 | 450 |
| 2008-08-06 | 450 | 452 | 450 | 450 | 1,400 | 450 |
| 2008-08-05 | 453 | 458 | 450 | 458 | 5,300 | 458 |
| 2008-08-04 | 440 | 450 | 440 | 448 | 4,300 | 448 |
| 2008-08-01 | 433 | 445 | 430 | 445 | 2,600 | 445 |
| 2008-07-31 | 429 | 431 | 428 | 428 | 1,800 | 428 |
| 2008-07-30 | 428 | 429 | 423 | 424 | 2,700 | 424 |
| 2008-07-29 | 420 | 444 | 412 | 426 | 33,900 | 426 |
| 2008-07-28 | 519 | 519 | 425 | 425 | 61,500 | 425 |
| 2008-07-25 | 599 | 601 | 519 | 525 | 12,200 | 525 |
| 2008-07-16 | 609 | 619 | 609 | 619 | 1,300 | 619 |
| 2008-07-14 | 610 | 618 | 610 | 618 | 1,800 | 618 |
| 2008-07-08 | 625 | 625 | 625 | 625 | 600 | 625 |
| 2008-07-02 | 621 | 629 | 621 | 629 | 500 | 629 |
| 2008-07-01 | 627 | 627 | 627 | 627 | 300 | 627 |
| 2008-06-30 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2008-06-27 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-26 | 626 | 626 | 626 | 626 | 500 | 626 |
| 2008-06-25 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-24 | 606 | 611 | 600 | 611 | 2,600 | 611 |
| 2008-06-19 | 610 | 610 | 607 | 607 | 200 | 607 |
| 2008-06-18 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-06-17 | 606 | 611 | 606 | 611 | 1,900 | 611 |
| 2008-06-16 | 612 | 612 | 602 | 612 | 1,900 | 612 |
| 2008-06-13 | 610 | 620 | 610 | 610 | 1,300 | 610 |
| 2008-06-12 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-06-11 | 610 | 625 | 610 | 610 | 2,800 | 610 |
| 2008-06-10 | 616 | 616 | 603 | 603 | 1,000 | 603 |
| 2008-06-09 | 610 | 610 | 606 | 606 | 1,000 | 606 |
| 2008-06-06 | 609 | 609 | 608 | 608 | 400 | 608 |
| 2008-06-05 | 614 | 614 | 605 | 605 | 6,500 | 605 |
| 2008-06-04 | 613 | 620 | 613 | 616 | 700 | 616 |
| 2008-06-03 | 625 | 639 | 615 | 615 | 5,100 | 615 |
| 2008-06-02 | 624 | 630 | 624 | 630 | 600 | 630 |
| 2008-05-30 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2008-05-29 | 625 | 630 | 625 | 630 | 300 | 630 |
| 2008-05-28 | 624 | 625 | 624 | 624 | 1,200 | 624 |
| 2008-05-27 | 630 | 630 | 625 | 625 | 2,100 | 625 |
| 2008-05-26 | 625 | 629 | 625 | 629 | 1,200 | 629 |
| 2008-05-23 | 645 | 649 | 645 | 645 | 400 | 645 |
| 2008-05-20 | 650 | 650 | 645 | 645 | 1,000 | 645 |
| 2008-05-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-05-16 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-05-15 | 642 | 650 | 642 | 650 | 1,000 | 650 |
| 2008-05-14 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-05-13 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2008-05-12 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2008-05-09 | 640 | 650 | 640 | 650 | 1,100 | 650 |
| 2008-05-08 | 641 | 641 | 640 | 641 | 300 | 641 |
| 2008-05-07 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-05-02 | 656 | 656 | 638 | 641 | 600 | 641 |
| 2008-05-01 | 656 | 657 | 656 | 656 | 1,500 | 656 |
| 2008-04-30 | 657 | 657 | 655 | 657 | 3,000 | 657 |
| 2008-04-28 | 645 | 650 | 645 | 650 | 1,000 | 650 |
| 2008-04-25 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2008-04-24 | 637 | 637 | 637 | 637 | 100 | 637 |
| 2008-04-23 | 628 | 640 | 628 | 640 | 22,900 | 640 |
| 2008-04-22 | 640 | 640 | 626 | 626 | 1,900 | 626 |
| 2008-04-21 | 635 | 640 | 635 | 640 | 20,900 | 640 |
| 2008-04-18 | 633 | 635 | 633 | 635 | 4,400 | 635 |
| 2008-04-17 | 633 | 633 | 633 | 633 | 600 | 633 |
| 2008-04-16 | 632 | 633 | 632 | 633 | 11,300 | 633 |
| 2008-04-15 | 627 | 632 | 627 | 632 | 300 | 632 |
| 2008-04-14 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2008-04-11 | 629 | 629 | 627 | 627 | 1,700 | 627 |
| 2008-04-10 | 630 | 630 | 628 | 628 | 800 | 628 |
| 2008-04-09 | 631 | 640 | 630 | 630 | 2,700 | 630 |
| 2008-04-08 | 630 | 631 | 630 | 631 | 900 | 631 |
| 2008-04-07 | 628 | 630 | 628 | 630 | 1,700 | 630 |
| 2008-04-04 | 626 | 630 | 626 | 630 | 1,000 | 630 |
| 2008-04-02 | 629 | 629 | 629 | 629 | 200 | 629 |
| 2008-04-01 | 620 | 627 | 620 | 627 | 1,800 | 627 |
| 2008-03-31 | 617 | 620 | 617 | 620 | 500 | 620 |
| 2008-03-28 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-03-27 | 610 | 610 | 610 | 610 | 1,600 | 610 |
| 2008-03-26 | 600 | 611 | 600 | 610 | 800 | 610 |
| 2008-03-25 | 626 | 630 | 625 | 625 | 1,400 | 625 |
| 2008-03-24 | 627 | 627 | 620 | 625 | 4,900 | 625 |
| 2008-03-21 | 629 | 630 | 629 | 630 | 1,500 | 630 |
| 2008-03-19 | 629 | 630 | 629 | 630 | 800 | 630 |
| 2008-03-18 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-03-17 | 634 | 635 | 627 | 634 | 2,300 | 634 |
| 2008-03-14 | 631 | 635 | 631 | 635 | 400 | 635 |
| 2008-03-13 | 632 | 632 | 628 | 630 | 6,100 | 630 |
| 2008-03-12 | 631 | 632 | 631 | 632 | 400 | 632 |
| 2008-03-11 | 631 | 631 | 631 | 631 | 300 | 631 |
| 2008-03-10 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2008-03-07 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2008-03-06 | 641 | 641 | 639 | 639 | 200 | 639 |
| 2008-03-05 | 645 | 645 | 641 | 641 | 1,600 | 641 |
| 2008-03-04 | 657 | 657 | 645 | 645 | 1,600 | 645 |
| 2008-02-29 | 657 | 657 | 657 | 657 | 1,900 | 657 |
| 2008-02-28 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2008-02-27 | 650 | 650 | 649 | 649 | 800 | 649 |
| 2008-02-26 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 2008-02-25 | 645 | 645 | 645 | 645 | 400 | 645 |
| 2008-02-22 | 640 | 645 | 640 | 645 | 200 | 645 |
| 2008-02-21 | 635 | 635 | 631 | 635 | 800 | 635 |
| 2008-02-20 | 640 | 640 | 635 | 635 | 2,200 | 635 |
| 2008-02-19 | 641 | 650 | 641 | 650 | 1,800 | 650 |
| 2008-02-18 | 642 | 642 | 635 | 638 | 1,900 | 638 |
| 2008-02-15 | 641 | 641 | 641 | 641 | 400 | 641 |
| 2008-02-14 | 649 | 650 | 649 | 650 | 1,100 | 650 |
| 2008-02-13 | 655 | 655 | 649 | 649 | 500 | 649 |
| 2008-02-12 | 664 | 664 | 660 | 660 | 1,900 | 660 |
| 2008-02-08 | 666 | 666 | 663 | 664 | 1,700 | 664 |
| 2008-02-07 | 665 | 666 | 665 | 666 | 1,000 | 666 |
| 2008-02-06 | 666 | 666 | 666 | 666 | 1,100 | 666 |
| 2008-02-05 | 666 | 673 | 666 | 673 | 7,100 | 673 |
| 2008-02-04 | 665 | 666 | 665 | 666 | 200 | 666 |
| 2008-01-31 | 664 | 665 | 657 | 665 | 2,500 | 665 |
| 2008-01-30 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2008-01-29 | 663 | 665 | 655 | 665 | 3,400 | 665 |
| 2008-01-28 | 656 | 663 | 656 | 663 | 1,700 | 663 |
| 2008-01-25 | 641 | 656 | 639 | 656 | 4,500 | 656 |
| 2008-01-24 | 658 | 670 | 652 | 670 | 4,000 | 670 |
| 2008-01-23 | 665 | 682 | 665 | 667 | 1,000 | 667 |
| 2008-01-22 | 662 | 675 | 660 | 665 | 2,200 | 665 |
| 2008-01-21 | 705 | 705 | 695 | 705 | 1,200 | 705 |
| 2008-01-18 | 660 | 665 | 652 | 665 | 4,200 | 665 |
| 2008-01-17 | 660 | 660 | 656 | 660 | 2,900 | 660 |
| 2008-01-16 | 675 | 675 | 655 | 658 | 3,600 | 658 |
| 2008-01-15 | 715 | 715 | 710 | 710 | 1,400 | 710 |
| 2008-01-11 | 735 | 735 | 720 | 720 | 3,100 | 720 |
| 2008-01-10 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2008-01-09 | 720 | 730 | 720 | 730 | 1,200 | 730 |
| 2008-01-08 | 711 | 720 | 711 | 720 | 600 | 720 |
| 2008-01-07 | 715 | 720 | 711 | 719 | 700 | 719 |
| 2008-01-04 | 715 | 715 | 715 | 715 | 300 | 715 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
