1841 サンユー建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2015-12-29 | 870 | 880 | 870 | 880 | 1,100 | 880 |
| 2015-12-28 | 850 | 866 | 850 | 866 | 3,700 | 866 |
| 2015-12-25 | 865 | 865 | 850 | 850 | 1,400 | 850 |
| 2015-12-22 | 852 | 865 | 852 | 865 | 2,700 | 865 |
| 2015-12-21 | 850 | 860 | 850 | 860 | 1,400 | 860 |
| 2015-12-18 | 858 | 864 | 852 | 852 | 8,000 | 852 |
| 2015-12-17 | 857 | 862 | 856 | 860 | 3,200 | 860 |
| 2015-12-16 | 914 | 914 | 848 | 858 | 6,100 | 858 |
| 2015-12-14 | 912 | 931 | 909 | 931 | 800 | 931 |
| 2015-12-11 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2015-12-10 | 924 | 924 | 924 | 924 | 700 | 924 |
| 2015-12-09 | 936 | 940 | 936 | 936 | 2,300 | 936 |
| 2015-12-08 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2015-12-07 | 933 | 933 | 933 | 933 | 600 | 933 |
| 2015-12-04 | 934 | 934 | 933 | 933 | 400 | 933 |
| 2015-12-03 | 933 | 933 | 933 | 933 | 300 | 933 |
| 2015-12-01 | 950 | 950 | 940 | 940 | 1,200 | 940 |
| 2015-11-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2015-11-27 | 938 | 938 | 938 | 938 | 500 | 938 |
| 2015-11-26 | 947 | 947 | 947 | 947 | 200 | 947 |
| 2015-11-25 | 921 | 950 | 921 | 947 | 1,500 | 947 |
| 2015-11-24 | 922 | 922 | 921 | 921 | 500 | 921 |
| 2015-11-20 | 936 | 936 | 925 | 925 | 200 | 925 |
| 2015-11-19 | 934 | 937 | 921 | 921 | 3,700 | 921 |
| 2015-11-18 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2015-11-17 | 917 | 955 | 917 | 950 | 20,100 | 950 |
| 2015-11-16 | 902 | 917 | 902 | 916 | 500 | 916 |
| 2015-11-13 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2015-11-12 | 904 | 930 | 904 | 930 | 12,200 | 930 |
| 2015-11-11 | 908 | 920 | 908 | 915 | 2,000 | 915 |
| 2015-11-10 | 904 | 904 | 895 | 895 | 1,500 | 895 |
| 2015-11-09 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2015-11-05 | 890 | 910 | 890 | 892 | 6,000 | 892 |
| 2015-11-02 | 868 | 900 | 868 | 900 | 9,100 | 900 |
| 2015-10-30 | 878 | 894 | 863 | 868 | 3,200 | 868 |
| 2015-10-29 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2015-10-27 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2015-10-26 | 889 | 895 | 872 | 872 | 700 | 872 |
| 2015-10-23 | 881 | 881 | 879 | 879 | 400 | 879 |
| 2015-10-22 | 866 | 883 | 866 | 879 | 2,200 | 879 |
| 2015-10-21 | 910 | 910 | 874 | 883 | 2,000 | 883 |
| 2015-10-20 | 871 | 902 | 870 | 902 | 7,400 | 902 |
| 2015-10-19 | 870 | 870 | 863 | 870 | 500 | 870 |
| 2015-10-16 | 885 | 885 | 863 | 864 | 1,500 | 864 |
| 2015-10-15 | 884 | 884 | 850 | 875 | 3,700 | 875 |
| 2015-10-14 | 884 | 884 | 883 | 884 | 5,400 | 884 |
| 2015-10-13 | 858 | 890 | 858 | 890 | 1,900 | 890 |
| 2015-10-09 | 850 | 855 | 850 | 855 | 400 | 855 |
| 2015-10-08 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2015-10-07 | 845 | 850 | 845 | 850 | 300 | 850 |
| 2015-10-06 | 843 | 845 | 839 | 839 | 500 | 839 |
| 2015-10-05 | 843 | 843 | 834 | 843 | 800 | 843 |
| 2015-10-02 | 833 | 834 | 833 | 834 | 700 | 834 |
| 2015-09-30 | 823 | 824 | 823 | 824 | 300 | 824 |
| 2015-09-29 | 838 | 838 | 820 | 820 | 1,800 | 820 |
| 2015-09-28 | 850 | 850 | 841 | 841 | 1,300 | 841 |
| 2015-09-25 | 850 | 860 | 850 | 860 | 500 | 860 |
| 2015-09-24 | 859 | 859 | 850 | 850 | 1,900 | 850 |
| 2015-09-18 | 859 | 860 | 850 | 859 | 2,000 | 859 |
| 2015-09-17 | 850 | 854 | 850 | 854 | 2,200 | 854 |
| 2015-09-16 | 836 | 845 | 836 | 845 | 2,000 | 845 |
| 2015-09-15 | 870 | 870 | 843 | 850 | 2,900 | 850 |
| 2015-09-14 | 856 | 881 | 856 | 881 | 1,200 | 881 |
| 2015-09-11 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2015-09-10 | 890 | 890 | 855 | 860 | 2,700 | 860 |
| 2015-09-09 | 869 | 869 | 854 | 860 | 1,800 | 860 |
| 2015-09-08 | 842 | 842 | 842 | 842 | 300 | 842 |
| 2015-09-07 | 850 | 850 | 842 | 842 | 900 | 842 |
| 2015-09-04 | 867 | 867 | 852 | 852 | 400 | 852 |
| 2015-09-03 | 869 | 870 | 869 | 870 | 1,800 | 870 |
| 2015-09-02 | 869 | 869 | 869 | 869 | 900 | 869 |
| 2015-09-01 | 875 | 875 | 874 | 874 | 500 | 874 |
| 2015-08-31 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2015-08-28 | 888 | 890 | 888 | 889 | 800 | 889 |
| 2015-08-27 | 890 | 900 | 887 | 888 | 13,000 | 888 |
| 2015-08-26 | 866 | 897 | 866 | 888 | 1,600 | 888 |
| 2015-08-25 | 823 | 894 | 823 | 865 | 5,600 | 865 |
| 2015-08-24 | 911 | 911 | 850 | 850 | 1,900 | 850 |
| 2015-08-21 | 941 | 950 | 923 | 935 | 2,800 | 935 |
| 2015-08-20 | 943 | 943 | 940 | 940 | 500 | 940 |
| 2015-08-19 | 950 | 951 | 950 | 951 | 300 | 951 |
| 2015-08-18 | 969 | 975 | 969 | 975 | 1,600 | 975 |
| 2015-08-17 | 971 | 979 | 940 | 969 | 5,600 | 969 |
| 2015-08-14 | 974 | 974 | 960 | 970 | 1,800 | 970 |
| 2015-08-13 | 952 | 969 | 946 | 969 | 8,000 | 969 |
| 2015-08-12 | 967 | 998 | 963 | 998 | 13,900 | 998 |
| 2015-08-11 | 953 | 978 | 953 | 966 | 5,000 | 966 |
| 2015-08-10 | 950 | 977 | 940 | 952 | 6,900 | 952 |
| 2015-08-07 | 952 | 983 | 922 | 957 | 12,800 | 957 |
| 2015-08-06 | 922 | 952 | 922 | 952 | 7,900 | 952 |
| 2015-08-05 | 915 | 922 | 915 | 922 | 1,300 | 922 |
| 2015-08-04 | 922 | 922 | 915 | 915 | 500 | 915 |
| 2015-08-03 | 914 | 922 | 914 | 916 | 600 | 916 |
| 2015-07-31 | 910 | 910 | 900 | 900 | 1,000 | 900 |
| 2015-07-30 | 900 | 910 | 900 | 910 | 700 | 910 |
| 2015-07-29 | 925 | 925 | 894 | 895 | 2,500 | 895 |
| 2015-07-28 | 920 | 923 | 920 | 923 | 500 | 923 |
| 2015-07-27 | 916 | 920 | 916 | 920 | 1,200 | 920 |
| 2015-07-24 | 922 | 923 | 917 | 917 | 2,200 | 917 |
| 2015-07-23 | 917 | 923 | 917 | 922 | 2,500 | 922 |
| 2015-07-22 | 911 | 917 | 909 | 917 | 1,300 | 917 |
| 2015-07-21 | 911 | 911 | 900 | 911 | 1,300 | 911 |
| 2015-07-17 | 904 | 911 | 896 | 911 | 4,400 | 911 |
| 2015-07-16 | 882 | 911 | 882 | 909 | 4,600 | 909 |
| 2015-07-15 | 891 | 891 | 881 | 881 | 2,100 | 881 |
| 2015-07-14 | 869 | 883 | 866 | 883 | 5,900 | 883 |
| 2015-07-13 | 846 | 860 | 845 | 860 | 500 | 860 |
| 2015-07-10 | 860 | 862 | 860 | 860 | 6,600 | 860 |
| 2015-07-09 | 850 | 854 | 840 | 854 | 11,200 | 854 |
| 2015-07-08 | 875 | 875 | 850 | 851 | 2,000 | 851 |
| 2015-07-06 | 869 | 869 | 869 | 869 | 400 | 869 |
| 2015-07-03 | 866 | 870 | 866 | 870 | 800 | 870 |
| 2015-07-02 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2015-07-01 | 874 | 875 | 874 | 875 | 400 | 875 |
| 2015-06-30 | 856 | 864 | 851 | 864 | 1,100 | 864 |
| 2015-06-29 | 851 | 866 | 851 | 860 | 2,200 | 860 |
| 2015-06-26 | 884 | 900 | 884 | 900 | 1,500 | 900 |
| 2015-06-25 | 890 | 901 | 890 | 890 | 10,300 | 890 |
| 2015-06-24 | 890 | 890 | 889 | 890 | 1,100 | 890 |
| 2015-06-23 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 2015-06-22 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2015-06-19 | 865 | 865 | 861 | 861 | 900 | 861 |
| 2015-06-18 | 877 | 878 | 869 | 869 | 4,400 | 869 |
| 2015-06-17 | 873 | 875 | 873 | 875 | 300 | 875 |
| 2015-06-16 | 870 | 877 | 870 | 873 | 2,600 | 873 |
| 2015-06-15 | 865 | 882 | 865 | 876 | 4,200 | 876 |
| 2015-06-12 | 852 | 863 | 848 | 863 | 3,900 | 863 |
| 2015-06-11 | 845 | 852 | 845 | 852 | 400 | 852 |
| 2015-06-10 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2015-06-09 | 846 | 859 | 846 | 850 | 900 | 850 |
| 2015-06-08 | 845 | 845 | 845 | 845 | 700 | 845 |
| 2015-06-03 | 858 | 860 | 846 | 860 | 1,200 | 860 |
| 2015-06-02 | 865 | 870 | 860 | 860 | 900 | 860 |
| 2015-06-01 | 869 | 869 | 865 | 865 | 400 | 865 |
| 2015-05-29 | 860 | 860 | 860 | 860 | 400 | 860 |
| 2015-05-28 | 860 | 860 | 855 | 856 | 6,900 | 856 |
| 2015-05-27 | 870 | 870 | 863 | 863 | 500 | 863 |
| 2015-05-26 | 871 | 879 | 871 | 871 | 2,500 | 871 |
| 2015-05-25 | 847 | 872 | 846 | 871 | 7,100 | 871 |
| 2015-05-22 | 845 | 846 | 843 | 843 | 2,100 | 843 |
| 2015-05-21 | 869 | 869 | 848 | 849 | 3,000 | 849 |
| 2015-05-20 | 880 | 880 | 833 | 861 | 8,100 | 861 |
| 2015-05-19 | 835 | 935 | 830 | 865 | 28,000 | 865 |
| 2015-05-18 | 820 | 820 | 808 | 820 | 8,800 | 820 |
| 2015-05-15 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2015-05-14 | 816 | 823 | 814 | 823 | 1,300 | 823 |
| 2015-05-13 | 825 | 825 | 816 | 816 | 2,400 | 816 |
| 2015-05-12 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2015-05-11 | 813 | 822 | 813 | 816 | 300 | 816 |
| 2015-05-08 | 819 | 819 | 804 | 819 | 5,900 | 819 |
| 2015-05-07 | 826 | 826 | 810 | 810 | 2,300 | 810 |
| 2015-05-01 | 818 | 818 | 815 | 818 | 1,800 | 818 |
| 2015-04-30 | 829 | 829 | 820 | 821 | 1,700 | 821 |
| 2015-04-28 | 848 | 864 | 830 | 830 | 3,300 | 830 |
| 2015-04-27 | 868 | 868 | 846 | 848 | 1,900 | 848 |
| 2015-04-24 | 833 | 870 | 833 | 870 | 9,800 | 870 |
| 2015-04-23 | 840 | 840 | 823 | 829 | 6,000 | 829 |
| 2015-04-22 | 830 | 839 | 830 | 839 | 2,700 | 839 |
| 2015-04-21 | 826 | 826 | 825 | 825 | 3,400 | 825 |
| 2015-04-20 | 816 | 827 | 812 | 822 | 1,300 | 822 |
| 2015-04-17 | 825 | 828 | 818 | 818 | 5,900 | 818 |
| 2015-04-16 | 829 | 829 | 824 | 824 | 3,000 | 824 |
| 2015-04-15 | 825 | 826 | 822 | 826 | 800 | 826 |
| 2015-04-14 | 821 | 826 | 820 | 826 | 700 | 826 |
| 2015-04-13 | 818 | 823 | 811 | 823 | 900 | 823 |
| 2015-04-10 | 813 | 826 | 813 | 826 | 2,700 | 826 |
| 2015-04-09 | 817 | 817 | 810 | 812 | 700 | 812 |
| 2015-04-08 | 809 | 814 | 809 | 813 | 1,600 | 813 |
| 2015-04-07 | 810 | 810 | 807 | 807 | 1,500 | 807 |
| 2015-04-06 | 819 | 819 | 806 | 806 | 1,200 | 806 |
| 2015-04-02 | 806 | 818 | 806 | 818 | 1,000 | 818 |
| 2015-04-01 | 815 | 829 | 815 | 815 | 1,100 | 815 |
| 2015-03-31 | 827 | 829 | 815 | 815 | 9,100 | 815 |
| 2015-03-30 | 825 | 825 | 813 | 813 | 1,900 | 813 |
| 2015-03-27 | 815 | 830 | 815 | 827 | 700 | 827 |
| 2015-03-26 | 841 | 841 | 820 | 820 | 5,900 | 820 |
| 2015-03-25 | 837 | 843 | 837 | 843 | 1,700 | 843 |
| 2015-03-24 | 835 | 837 | 825 | 837 | 5,200 | 837 |
| 2015-03-23 | 837 | 837 | 819 | 825 | 3,700 | 825 |
| 2015-03-20 | 824 | 838 | 824 | 838 | 2,800 | 838 |
| 2015-03-19 | 822 | 824 | 814 | 824 | 1,100 | 824 |
| 2015-03-18 | 820 | 827 | 820 | 822 | 2,400 | 822 |
| 2015-03-17 | 816 | 824 | 814 | 814 | 3,200 | 814 |
| 2015-03-16 | 821 | 821 | 814 | 814 | 1,100 | 814 |
| 2015-03-13 | 817 | 821 | 817 | 821 | 400 | 821 |
| 2015-03-12 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2015-03-11 | 819 | 820 | 804 | 820 | 2,100 | 820 |
| 2015-03-10 | 811 | 820 | 804 | 819 | 7,700 | 819 |
| 2015-03-09 | 803 | 805 | 803 | 805 | 200 | 805 |
| 2015-03-06 | 803 | 803 | 801 | 801 | 300 | 801 |
| 2015-03-05 | 796 | 801 | 796 | 801 | 3,000 | 801 |
| 2015-03-04 | 792 | 796 | 792 | 796 | 800 | 796 |
| 2015-03-03 | 791 | 797 | 791 | 797 | 500 | 797 |
| 2015-03-02 | 792 | 792 | 789 | 789 | 1,000 | 789 |
| 2015-02-27 | 801 | 801 | 790 | 790 | 1,100 | 790 |
| 2015-02-26 | 807 | 807 | 801 | 801 | 300 | 801 |
| 2015-02-25 | 790 | 808 | 790 | 800 | 5,500 | 800 |
| 2015-02-24 | 782 | 789 | 782 | 788 | 2,100 | 788 |
| 2015-02-23 | 787 | 788 | 785 | 785 | 1,000 | 785 |
| 2015-02-20 | 782 | 786 | 782 | 786 | 1,800 | 786 |
| 2015-02-19 | 783 | 785 | 783 | 785 | 1,900 | 785 |
| 2015-02-18 | 785 | 785 | 783 | 783 | 500 | 783 |
| 2015-02-17 | 783 | 784 | 781 | 784 | 2,400 | 784 |
| 2015-02-16 | 785 | 785 | 781 | 781 | 200 | 781 |
| 2015-02-13 | 785 | 785 | 779 | 785 | 2,900 | 785 |
| 2015-02-12 | 792 | 792 | 778 | 783 | 800 | 783 |
| 2015-02-10 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2015-02-09 | 779 | 779 | 779 | 779 | 200 | 779 |
| 2015-02-06 | 780 | 789 | 774 | 777 | 700 | 777 |
| 2015-02-05 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2015-02-04 | 782 | 783 | 782 | 783 | 400 | 783 |
| 2015-02-03 | 785 | 785 | 781 | 781 | 400 | 781 |
| 2015-02-02 | 784 | 785 | 784 | 784 | 800 | 784 |
| 2015-01-30 | 785 | 787 | 784 | 784 | 2,600 | 784 |
| 2015-01-29 | 780 | 795 | 780 | 795 | 1,800 | 795 |
| 2015-01-28 | 784 | 784 | 778 | 778 | 4,700 | 778 |
| 2015-01-27 | 791 | 800 | 782 | 782 | 1,600 | 782 |
| 2015-01-26 | 792 | 792 | 792 | 792 | 300 | 792 |
| 2015-01-23 | 785 | 785 | 784 | 784 | 700 | 784 |
| 2015-01-22 | 784 | 784 | 783 | 783 | 200 | 783 |
| 2015-01-20 | 783 | 795 | 783 | 786 | 4,100 | 786 |
| 2015-01-16 | 780 | 780 | 766 | 776 | 1,800 | 776 |
| 2015-01-15 | 775 | 785 | 772 | 785 | 1,800 | 785 |
| 2015-01-14 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2015-01-13 | 785 | 790 | 784 | 790 | 300 | 790 |
| 2015-01-09 | 790 | 791 | 790 | 791 | 300 | 791 |
| 2015-01-08 | 771 | 788 | 771 | 788 | 800 | 788 |
| 2015-01-07 | 775 | 776 | 775 | 776 | 600 | 776 |
| 2015-01-06 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2015-01-05 | 791 | 794 | 789 | 789 | 3,400 | 789 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
