1841 サンユー建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 505 | 512 | 500 | 512 | 1,100 | 512 |
| 2009-12-29 | 514 | 514 | 514 | 514 | 600 | 514 |
| 2009-12-28 | 511 | 515 | 511 | 515 | 20,400 | 515 |
| 2009-12-25 | 505 | 505 | 505 | 505 | 1,200 | 505 |
| 2009-12-21 | 504 | 505 | 501 | 505 | 6,400 | 505 |
| 2009-12-18 | 505 | 505 | 504 | 504 | 200 | 504 |
| 2009-12-17 | 503 | 515 | 503 | 515 | 700 | 515 |
| 2009-12-14 | 500 | 505 | 500 | 505 | 600 | 505 |
| 2009-12-11 | 500 | 500 | 500 | 500 | 1,400 | 500 |
| 2009-12-10 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-12-09 | 490 | 500 | 490 | 500 | 900 | 500 |
| 2009-12-04 | 514 | 514 | 500 | 500 | 400 | 500 |
| 2009-12-03 | 500 | 515 | 500 | 515 | 400 | 515 |
| 2009-12-01 | 515 | 515 | 495 | 500 | 2,100 | 500 |
| 2009-11-30 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2009-11-27 | 495 | 514 | 495 | 495 | 1,200 | 495 |
| 2009-11-26 | 500 | 515 | 500 | 515 | 1,900 | 515 |
| 2009-11-25 | 451 | 495 | 451 | 495 | 1,200 | 495 |
| 2009-11-24 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2009-11-20 | 440 | 445 | 440 | 445 | 1,300 | 445 |
| 2009-11-19 | 435 | 437 | 435 | 437 | 600 | 437 |
| 2009-11-18 | 426 | 430 | 425 | 430 | 2,700 | 430 |
| 2009-11-17 | 425 | 425 | 420 | 425 | 4,000 | 425 |
| 2009-11-16 | 431 | 435 | 420 | 420 | 5,000 | 420 |
| 2009-11-13 | 465 | 465 | 456 | 456 | 1,200 | 456 |
| 2009-11-12 | 485 | 485 | 462 | 462 | 1,200 | 462 |
| 2009-11-10 | 490 | 490 | 489 | 490 | 400 | 490 |
| 2009-11-09 | 485 | 485 | 480 | 480 | 500 | 480 |
| 2009-11-06 | 490 | 490 | 480 | 480 | 1,100 | 480 |
| 2009-11-05 | 490 | 490 | 480 | 480 | 1,100 | 480 |
| 2009-11-04 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-11-02 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-10-28 | 500 | 510 | 499 | 510 | 1,600 | 510 |
| 2009-10-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-26 | 510 | 510 | 509 | 509 | 200 | 509 |
| 2009-10-23 | 515 | 515 | 515 | 515 | 700 | 515 |
| 2009-10-21 | 508 | 520 | 508 | 520 | 400 | 520 |
| 2009-10-20 | 511 | 511 | 509 | 509 | 300 | 509 |
| 2009-10-19 | 512 | 512 | 511 | 511 | 1,100 | 511 |
| 2009-10-15 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2009-10-14 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2009-10-13 | 520 | 520 | 515 | 515 | 6,900 | 515 |
| 2009-10-09 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-10-08 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2009-10-07 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-10-06 | 510 | 510 | 501 | 501 | 600 | 501 |
| 2009-10-05 | 510 | 520 | 510 | 520 | 1,100 | 520 |
| 2009-10-02 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-10-01 | 539 | 539 | 537 | 537 | 1,900 | 537 |
| 2009-09-30 | 529 | 537 | 515 | 537 | 1,400 | 537 |
| 2009-09-28 | 541 | 541 | 501 | 517 | 2,200 | 517 |
| 2009-09-25 | 555 | 555 | 550 | 550 | 500 | 550 |
| 2009-09-24 | 555 | 555 | 555 | 555 | 600 | 555 |
| 2009-09-18 | 550 | 559 | 550 | 559 | 600 | 559 |
| 2009-09-17 | 578 | 579 | 555 | 555 | 2,100 | 555 |
| 2009-09-15 | 572 | 579 | 572 | 579 | 1,100 | 579 |
| 2009-09-11 | 558 | 575 | 558 | 575 | 1,000 | 575 |
| 2009-09-10 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2009-09-09 | 564 | 564 | 543 | 543 | 4,300 | 543 |
| 2009-09-08 | 561 | 564 | 561 | 564 | 400 | 564 |
| 2009-09-07 | 562 | 562 | 550 | 550 | 600 | 550 |
| 2009-09-03 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2009-09-01 | 571 | 571 | 555 | 555 | 1,500 | 555 |
| 2009-08-28 | 590 | 590 | 574 | 575 | 700 | 575 |
| 2009-08-26 | 561 | 595 | 560 | 595 | 900 | 595 |
| 2009-08-25 | 585 | 585 | 555 | 565 | 2,400 | 565 |
| 2009-08-20 | 570 | 600 | 570 | 596 | 1,300 | 596 |
| 2009-08-19 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-08-18 | 546 | 560 | 546 | 560 | 500 | 560 |
| 2009-08-17 | 560 | 560 | 550 | 550 | 500 | 550 |
| 2009-08-14 | 560 | 565 | 555 | 565 | 1,100 | 565 |
| 2009-08-13 | 550 | 564 | 550 | 564 | 2,800 | 564 |
| 2009-08-12 | 619 | 620 | 600 | 600 | 2,900 | 600 |
| 2009-08-11 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2009-08-10 | 555 | 590 | 555 | 570 | 2,800 | 570 |
| 2009-08-07 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2009-08-05 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2009-08-04 | 555 | 555 | 550 | 550 | 1,600 | 550 |
| 2009-08-03 | 559 | 559 | 550 | 555 | 1,100 | 555 |
| 2009-07-31 | 538 | 538 | 538 | 538 | 1,100 | 538 |
| 2009-07-29 | 554 | 554 | 554 | 554 | 300 | 554 |
| 2009-07-27 | 545 | 547 | 545 | 547 | 500 | 547 |
| 2009-07-24 | 547 | 547 | 535 | 535 | 3,200 | 535 |
| 2009-07-23 | 545 | 545 | 537 | 537 | 500 | 537 |
| 2009-07-22 | 542 | 545 | 541 | 545 | 400 | 545 |
| 2009-07-21 | 540 | 540 | 536 | 540 | 1,100 | 540 |
| 2009-07-17 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2009-07-16 | 540 | 540 | 530 | 530 | 1,000 | 530 |
| 2009-07-14 | 560 | 560 | 515 | 530 | 1,500 | 530 |
| 2009-07-13 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-07-10 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2009-07-09 | 561 | 561 | 550 | 555 | 800 | 555 |
| 2009-07-08 | 573 | 573 | 570 | 570 | 500 | 570 |
| 2009-07-07 | 591 | 591 | 571 | 575 | 2,000 | 575 |
| 2009-07-06 | 603 | 605 | 591 | 591 | 1,500 | 591 |
| 2009-07-03 | 585 | 608 | 585 | 608 | 700 | 608 |
| 2009-07-02 | 609 | 609 | 585 | 585 | 2,100 | 585 |
| 2009-07-01 | 570 | 610 | 570 | 610 | 4,200 | 610 |
| 2009-06-30 | 565 | 565 | 552 | 552 | 900 | 552 |
| 2009-06-29 | 550 | 555 | 550 | 555 | 30,500 | 555 |
| 2009-06-26 | 520 | 525 | 520 | 525 | 700 | 525 |
| 2009-06-25 | 500 | 510 | 500 | 510 | 1,700 | 510 |
| 2009-06-24 | 505 | 505 | 470 | 470 | 1,600 | 470 |
| 2009-06-23 | 493 | 500 | 488 | 500 | 3,300 | 500 |
| 2009-06-22 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2009-06-19 | 499 | 499 | 498 | 498 | 400 | 498 |
| 2009-06-18 | 488 | 488 | 487 | 487 | 500 | 487 |
| 2009-06-17 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2009-06-16 | 490 | 490 | 488 | 488 | 1,300 | 488 |
| 2009-06-15 | 491 | 491 | 490 | 490 | 200 | 490 |
| 2009-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-06-10 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2009-06-09 | 500 | 500 | 500 | 500 | 2,600 | 500 |
| 2009-06-08 | 484 | 486 | 484 | 486 | 700 | 486 |
| 2009-06-05 | 475 | 475 | 475 | 475 | 1,400 | 475 |
| 2009-06-04 | 486 | 486 | 486 | 486 | 2,100 | 486 |
| 2009-06-02 | 505 | 505 | 499 | 499 | 1,400 | 499 |
| 2009-06-01 | 490 | 490 | 485 | 485 | 200 | 485 |
| 2009-05-29 | 505 | 505 | 495 | 495 | 2,300 | 495 |
| 2009-05-28 | 523 | 523 | 504 | 515 | 2,500 | 515 |
| 2009-05-27 | 512 | 522 | 512 | 522 | 600 | 522 |
| 2009-05-26 | 499 | 525 | 499 | 502 | 13,400 | 502 |
| 2009-05-25 | 456 | 494 | 456 | 494 | 9,100 | 494 |
| 2009-05-22 | 436 | 440 | 435 | 436 | 9,400 | 436 |
| 2009-05-21 | 456 | 456 | 450 | 450 | 2,500 | 450 |
| 2009-05-20 | 416 | 444 | 416 | 444 | 7,900 | 444 |
| 2009-05-19 | 399 | 400 | 399 | 400 | 1,200 | 400 |
| 2009-05-18 | 393 | 393 | 392 | 393 | 3,100 | 393 |
| 2009-05-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-05-14 | 395 | 406 | 395 | 401 | 2,100 | 401 |
| 2009-05-13 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-05-12 | 393 | 393 | 393 | 393 | 1,800 | 393 |
| 2009-05-11 | 393 | 395 | 393 | 393 | 2,100 | 393 |
| 2009-05-07 | 394 | 394 | 393 | 393 | 1,100 | 393 |
| 2009-05-01 | 389 | 390 | 389 | 389 | 3,600 | 389 |
| 2009-04-30 | 381 | 381 | 381 | 381 | 500 | 381 |
| 2009-04-28 | 377 | 377 | 377 | 377 | 500 | 377 |
| 2009-04-27 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-04-24 | 373 | 373 | 370 | 370 | 1,000 | 370 |
| 2009-04-22 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2009-04-21 | 386 | 386 | 372 | 372 | 300 | 372 |
| 2009-04-20 | 401 | 401 | 385 | 385 | 500 | 385 |
| 2009-04-17 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2009-04-15 | 402 | 402 | 391 | 391 | 500 | 391 |
| 2009-04-14 | 390 | 405 | 390 | 405 | 1,500 | 405 |
| 2009-04-10 | 388 | 388 | 385 | 385 | 3,300 | 385 |
| 2009-04-09 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2009-04-07 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2009-04-06 | 382 | 382 | 382 | 382 | 800 | 382 |
| 2009-04-03 | 368 | 378 | 368 | 378 | 2,800 | 378 |
| 2009-04-02 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2009-04-01 | 355 | 355 | 352 | 352 | 1,100 | 352 |
| 2009-03-31 | 345 | 350 | 345 | 350 | 300 | 350 |
| 2009-03-30 | 350 | 350 | 350 | 350 | 2,200 | 350 |
| 2009-03-27 | 375 | 375 | 353 | 353 | 2,700 | 353 |
| 2009-03-26 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-03-25 | 375 | 375 | 374 | 375 | 1,700 | 375 |
| 2009-03-24 | 360 | 365 | 360 | 360 | 5,900 | 360 |
| 2009-03-23 | 353 | 360 | 353 | 360 | 6,300 | 360 |
| 2009-03-19 | 357 | 360 | 357 | 360 | 2,500 | 360 |
| 2009-03-18 | 360 | 365 | 359 | 365 | 6,500 | 365 |
| 2009-03-17 | 364 | 364 | 360 | 360 | 3,500 | 360 |
| 2009-03-16 | 360 | 360 | 360 | 360 | 2,300 | 360 |
| 2009-03-11 | 369 | 370 | 369 | 370 | 200 | 370 |
| 2009-03-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-03-02 | 380 | 380 | 372 | 372 | 1,500 | 372 |
| 2009-02-24 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2009-02-23 | 379 | 380 | 379 | 380 | 1,200 | 380 |
| 2009-02-19 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-02-18 | 381 | 381 | 381 | 381 | 300 | 381 |
| 2009-02-16 | 363 | 363 | 361 | 361 | 400 | 361 |
| 2009-02-13 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2009-02-06 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-02-04 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-02-03 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2009-02-02 | 379 | 380 | 379 | 380 | 29,200 | 380 |
| 2009-01-29 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-01-28 | 379 | 380 | 379 | 380 | 900 | 380 |
| 2009-01-27 | 380 | 380 | 380 | 380 | 800 | 380 |
| 2009-01-26 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2009-01-23 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2009-01-21 | 381 | 381 | 362 | 362 | 2,200 | 362 |
| 2009-01-19 | 386 | 386 | 381 | 381 | 1,900 | 381 |
| 2009-01-16 | 386 | 386 | 386 | 386 | 300 | 386 |
| 2009-01-13 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2009-01-09 | 414 | 414 | 410 | 410 | 700 | 410 |
| 2009-01-08 | 409 | 413 | 409 | 410 | 3,300 | 410 |
| 2009-01-07 | 399 | 410 | 399 | 410 | 2,000 | 410 |
| 2009-01-06 | 398 | 398 | 395 | 395 | 400 | 395 |
| 2009-01-05 | 388 | 388 | 388 | 388 | 100 | 388 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
