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
2009-12-305055125005121,100512
2009-12-29514514514514600514
2009-12-2851151551151520,400515
2009-12-255055055055051,200505
2009-12-215045055015056,400505
2009-12-18505505504504200504
2009-12-17503515503515700515
2009-12-14500505500505600505
2009-12-115005005005001,400500
2009-12-10500500500500100500
2009-12-09490500490500900500
2009-12-04514514500500400500
2009-12-03500515500515400515
2009-12-015155154955002,100500
2009-11-30509509509509200509
2009-11-274955144954951,200495
2009-11-265005155005151,900515
2009-11-254514954514951,200495
2009-11-24446446446446200446
2009-11-204404454404451,300445
2009-11-19435437435437600437
2009-11-184264304254302,700430
2009-11-174254254204254,000425
2009-11-164314354204205,000420
2009-11-134654654564561,200456
2009-11-124854854624621,200462
2009-11-10490490489490400490
2009-11-09485485480480500480
2009-11-064904904804801,100480
2009-11-054904904804801,100480
2009-11-04490490490490100490
2009-11-02490490490490200490
2009-10-285005104995101,600510
2009-10-27500500500500100500
2009-10-26510510509509200509
2009-10-23515515515515700515
2009-10-21508520508520400520
2009-10-20511511509509300509
2009-10-195125125115111,100511
2009-10-15520520520520700520
2009-10-14510510510510300510
2009-10-135205205155156,900515
2009-10-09510510510510100510
2009-10-08510510510510900510
2009-10-07510510510510100510
2009-10-06510510501501600501
2009-10-055105205105201,100520
2009-10-02540540540540100540
2009-10-015395395375371,900537
2009-09-305295375155371,400537
2009-09-285415415015172,200517
2009-09-25555555550550500550
2009-09-24555555555555600555
2009-09-18550559550559600559
2009-09-175785795555552,100555
2009-09-155725795725791,100579
2009-09-115585755585751,000575
2009-09-10557557557557100557
2009-09-095645645435434,300543
2009-09-08561564561564400564
2009-09-07562562550550600550
2009-09-03562562562562100562
2009-09-015715715555551,500555
2009-08-28590590574575700575
2009-08-26561595560595900595
2009-08-255855855555652,400565
2009-08-205706005705961,300596
2009-08-19560560560560100560
2009-08-18546560546560500560
2009-08-17560560550550500550
2009-08-145605655555651,100565
2009-08-135505645505642,800564
2009-08-126196206006002,900600
2009-08-11580580580580700580
2009-08-105555905555702,800570
2009-08-07550550550550700550
2009-08-05540540540540800540
2009-08-045555555505501,600550
2009-08-035595595505551,100555
2009-07-315385385385381,100538
2009-07-29554554554554300554
2009-07-27545547545547500547
2009-07-245475475355353,200535
2009-07-23545545537537500537
2009-07-22542545541545400545
2009-07-215405405365401,100540
2009-07-17542542542542100542
2009-07-165405405305301,000530
2009-07-145605605155301,500530
2009-07-13560560560560100560
2009-07-10560560560560600560
2009-07-09561561550555800555
2009-07-08573573570570500570
2009-07-075915915715752,000575
2009-07-066036055915911,500591
2009-07-03585608585608700608
2009-07-026096095855852,100585
2009-07-015706105706104,200610
2009-06-30565565552552900552
2009-06-2955055555055530,500555
2009-06-26520525520525700525
2009-06-255005105005101,700510
2009-06-245055054704701,600470
2009-06-234935004885003,300500
2009-06-22495495495495100495
2009-06-19499499498498400498
2009-06-18488488487487500487
2009-06-17488488488488200488
2009-06-164904904884881,300488
2009-06-15491491490490200490
2009-06-115005005005001,000500
2009-06-10504504504504500504
2009-06-095005005005002,600500
2009-06-08484486484486700486
2009-06-054754754754751,400475
2009-06-044864864864862,100486
2009-06-025055054994991,400499
2009-06-01490490485485200485
2009-05-295055054954952,300495
2009-05-285235235045152,500515
2009-05-27512522512522600522
2009-05-2649952549950213,400502
2009-05-254564944564949,100494
2009-05-224364404354369,400436
2009-05-214564564504502,500450
2009-05-204164444164447,900444
2009-05-193994003994001,200400
2009-05-183933933923933,100393
2009-05-154004004004002,000400
2009-05-143954063954012,100401
2009-05-133933933933931,000393
2009-05-123933933933931,800393
2009-05-113933953933932,100393
2009-05-073943943933931,100393
2009-05-013893903893893,600389
2009-04-30381381381381500381
2009-04-28377377377377500377
2009-04-27370370370370100370
2009-04-243733733703701,000370
2009-04-22373373373373100373
2009-04-21386386372372300372
2009-04-20401401385385500385
2009-04-17399399399399300399
2009-04-15402402391391500391
2009-04-143904053904051,500405
2009-04-103883883853853,300385
2009-04-09388388388388100388
2009-04-07373373373373100373
2009-04-06382382382382800382
2009-04-033683783683782,800378
2009-04-02360360360360300360
2009-04-013553553523521,100352
2009-03-31345350345350300350
2009-03-303503503503502,200350
2009-03-273753753533532,700353
2009-03-26365365365365100365
2009-03-253753753743751,700375
2009-03-243603653603605,900360
2009-03-233533603533606,300360
2009-03-193573603573602,500360
2009-03-183603653593656,500365
2009-03-173643643603603,500360
2009-03-163603603603602,300360
2009-03-11369370369370200370
2009-03-043753753753751,000375
2009-03-023803803723721,500372
2009-02-24360360360360300360
2009-02-233793803793801,200380
2009-02-19380380380380100380
2009-02-18381381381381300381
2009-02-16363363361361400361
2009-02-13362362362362100362
2009-02-06370370370370100370
2009-02-04380380380380100380
2009-02-03380380380380600380
2009-02-0237938037938029,200380
2009-01-29380380380380500380
2009-01-28379380379380900380
2009-01-27380380380380800380
2009-01-26374374374374100374
2009-01-23370370370370200370
2009-01-213813813623622,200362
2009-01-193863863813811,900381
2009-01-16386386386386300386
2009-01-13414414414414100414
2009-01-09414414410410700410
2009-01-084094134094103,300410
2009-01-073994103994102,000410
2009-01-06398398395395400395
2009-01-05388388388388100388

分割・併合履歴 : [1987-09-26]1株→1.05株