1841 サンユー建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,085 | 1,109 | 1,085 | 1,108 | 900 | 1,108 |
| 2017-12-28 | 1,105 | 1,105 | 1,094 | 1,094 | 800 | 1,094 |
| 2017-12-27 | 1,066 | 1,114 | 1,066 | 1,114 | 1,400 | 1,114 |
| 2017-12-26 | 1,108 | 1,108 | 1,080 | 1,092 | 2,400 | 1,092 |
| 2017-12-25 | 1,094 | 1,116 | 1,094 | 1,116 | 1,600 | 1,116 |
| 2017-12-22 | 1,082 | 1,094 | 1,082 | 1,094 | 5,100 | 1,094 |
| 2017-12-21 | 1,090 | 1,090 | 1,082 | 1,082 | 1,100 | 1,082 |
| 2017-12-20 | 1,106 | 1,106 | 1,090 | 1,090 | 1,800 | 1,090 |
| 2017-12-19 | 1,121 | 1,121 | 1,096 | 1,106 | 2,200 | 1,106 |
| 2017-12-18 | 1,091 | 1,133 | 1,091 | 1,133 | 6,500 | 1,133 |
| 2017-12-15 | 1,080 | 1,090 | 1,080 | 1,090 | 800 | 1,090 |
| 2017-12-14 | 1,082 | 1,082 | 1,073 | 1,082 | 1,300 | 1,082 |
| 2017-12-13 | 1,080 | 1,089 | 1,080 | 1,082 | 2,600 | 1,082 |
| 2017-12-12 | 1,080 | 1,080 | 1,075 | 1,075 | 1,300 | 1,075 |
| 2017-12-11 | 1,057 | 1,085 | 1,057 | 1,080 | 8,300 | 1,080 |
| 2017-12-08 | 1,049 | 1,052 | 1,049 | 1,052 | 400 | 1,052 |
| 2017-12-06 | 1,044 | 1,044 | 1,044 | 1,044 | 200 | 1,044 |
| 2017-12-05 | 1,040 | 1,058 | 1,031 | 1,058 | 300 | 1,058 |
| 2017-12-04 | 1,074 | 1,074 | 1,063 | 1,063 | 900 | 1,063 |
| 2017-12-01 | 1,047 | 1,079 | 1,031 | 1,079 | 4,300 | 1,079 |
| 2017-11-30 | 1,047 | 1,047 | 1,047 | 1,047 | 100 | 1,047 |
| 2017-11-29 | 1,042 | 1,047 | 1,042 | 1,047 | 1,700 | 1,047 |
| 2017-11-28 | 1,038 | 1,039 | 1,035 | 1,039 | 800 | 1,039 |
| 2017-11-27 | 1,029 | 1,040 | 1,029 | 1,040 | 2,900 | 1,040 |
| 2017-11-24 | 1,026 | 1,029 | 1,026 | 1,029 | 800 | 1,029 |
| 2017-11-22 | 1,025 | 1,027 | 1,017 | 1,027 | 600 | 1,027 |
| 2017-11-21 | 1,010 | 1,019 | 1,010 | 1,019 | 1,500 | 1,019 |
| 2017-11-20 | 1,008 | 1,013 | 1,008 | 1,011 | 700 | 1,011 |
| 2017-11-17 | 1,002 | 1,002 | 1,001 | 1,001 | 1,500 | 1,001 |
| 2017-11-16 | 1,000 | 1,006 | 999 | 1,001 | 2,500 | 1,001 |
| 2017-11-15 | 1,011 | 1,011 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2017-11-13 | 1,011 | 1,021 | 1,007 | 1,007 | 4,700 | 1,007 |
| 2017-11-10 | 1,002 | 1,050 | 1,001 | 1,006 | 10,800 | 1,006 |
| 2017-11-09 | 1,002 | 1,009 | 1,002 | 1,005 | 1,300 | 1,005 |
| 2017-11-08 | 1,001 | 1,005 | 1,001 | 1,001 | 2,400 | 1,001 |
| 2017-11-07 | 1,002 | 1,002 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2017-11-06 | 1,001 | 1,005 | 1,001 | 1,002 | 1,100 | 1,002 |
| 2017-11-02 | 1,001 | 1,001 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2017-11-01 | 1,000 | 1,001 | 1,000 | 1,001 | 500 | 1,001 |
| 2017-10-30 | 1,009 | 1,009 | 1,000 | 1,000 | 600 | 1,000 |
| 2017-10-27 | 1,002 | 1,009 | 1,002 | 1,009 | 400 | 1,009 |
| 2017-10-26 | 1,002 | 1,005 | 1,002 | 1,002 | 900 | 1,002 |
| 2017-10-25 | 993 | 1,000 | 993 | 1,000 | 800 | 1,000 |
| 2017-10-24 | 978 | 993 | 978 | 993 | 1,100 | 993 |
| 2017-10-23 | 1,005 | 1,005 | 990 | 990 | 1,200 | 990 |
| 2017-10-20 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2017-10-18 | 1,001 | 1,010 | 997 | 997 | 2,600 | 997 |
| 2017-10-17 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2017-10-16 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2017-10-13 | 1,004 | 1,016 | 999 | 999 | 900 | 999 |
| 2017-10-12 | 999 | 1,014 | 999 | 1,014 | 1,700 | 1,014 |
| 2017-10-11 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2017-10-10 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2017-10-06 | 995 | 995 | 980 | 981 | 600 | 981 |
| 2017-10-05 | 995 | 999 | 995 | 995 | 1,500 | 995 |
| 2017-10-04 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2017-10-03 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2017-10-02 | 990 | 990 | 990 | 990 | 1,600 | 990 |
| 2017-09-28 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-09-27 | 978 | 990 | 978 | 990 | 400 | 990 |
| 2017-09-26 | 982 | 984 | 982 | 984 | 600 | 984 |
| 2017-09-25 | 982 | 982 | 982 | 982 | 400 | 982 |
| 2017-09-21 | 980 | 982 | 980 | 982 | 400 | 982 |
| 2017-09-20 | 976 | 976 | 976 | 976 | 400 | 976 |
| 2017-09-19 | 970 | 972 | 970 | 972 | 800 | 972 |
| 2017-09-15 | 957 | 972 | 957 | 972 | 500 | 972 |
| 2017-09-13 | 972 | 972 | 972 | 972 | 500 | 972 |
| 2017-09-12 | 995 | 995 | 980 | 980 | 900 | 980 |
| 2017-09-11 | 957 | 998 | 957 | 995 | 1,200 | 995 |
| 2017-09-07 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2017-09-06 | 957 | 958 | 957 | 958 | 1,300 | 958 |
| 2017-09-05 | 957 | 958 | 957 | 958 | 1,300 | 958 |
| 2017-09-04 | 970 | 970 | 968 | 970 | 500 | 970 |
| 2017-09-01 | 971 | 971 | 957 | 970 | 4,000 | 970 |
| 2017-08-31 | 978 | 980 | 978 | 980 | 500 | 980 |
| 2017-08-30 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2017-08-28 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2017-08-25 | 972 | 975 | 972 | 975 | 400 | 975 |
| 2017-08-24 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2017-08-23 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2017-08-21 | 969 | 972 | 969 | 972 | 14,800 | 972 |
| 2017-08-18 | 961 | 961 | 961 | 961 | 300 | 961 |
| 2017-08-17 | 975 | 979 | 975 | 976 | 500 | 976 |
| 2017-08-16 | 967 | 972 | 967 | 972 | 500 | 972 |
| 2017-08-15 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2017-08-14 | 984 | 990 | 957 | 966 | 5,800 | 966 |
| 2017-08-10 | 981 | 995 | 981 | 995 | 1,100 | 995 |
| 2017-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2017-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2017-08-04 | 990 | 1,000 | 990 | 1,000 | 1,800 | 1,000 |
| 2017-08-02 | 987 | 987 | 987 | 987 | 200 | 987 |
| 2017-08-01 | 981 | 981 | 980 | 980 | 500 | 980 |
| 2017-07-31 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2017-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-07-26 | 999 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2017-07-25 | 997 | 997 | 996 | 996 | 1,400 | 996 |
| 2017-07-21 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2017-07-20 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2017-07-19 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2017-07-18 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2017-07-14 | 993 | 993 | 993 | 993 | 300 | 993 |
| 2017-07-13 | 1,000 | 1,000 | 979 | 979 | 1,600 | 979 |
| 2017-07-12 | 974 | 1,000 | 974 | 1,000 | 8,100 | 1,000 |
| 2017-07-11 | 980 | 980 | 972 | 972 | 300 | 972 |
| 2017-07-10 | 977 | 980 | 977 | 980 | 300 | 980 |
| 2017-07-07 | 982 | 982 | 980 | 980 | 600 | 980 |
| 2017-07-06 | 967 | 970 | 967 | 970 | 700 | 970 |
| 2017-07-05 | 982 | 982 | 966 | 966 | 1,400 | 966 |
| 2017-07-04 | 985 | 985 | 975 | 978 | 1,100 | 978 |
| 2017-07-03 | 970 | 973 | 968 | 973 | 800 | 973 |
| 2017-06-30 | 972 | 980 | 966 | 980 | 2,300 | 980 |
| 2017-06-29 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2017-06-28 | 971 | 971 | 970 | 970 | 900 | 970 |
| 2017-06-27 | 967 | 970 | 967 | 970 | 2,500 | 970 |
| 2017-06-26 | 967 | 967 | 963 | 967 | 2,500 | 967 |
| 2017-06-23 | 965 | 970 | 962 | 963 | 700 | 963 |
| 2017-06-22 | 964 | 964 | 963 | 964 | 500 | 964 |
| 2017-06-21 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2017-06-20 | 960 | 962 | 960 | 962 | 500 | 962 |
| 2017-06-19 | 956 | 961 | 953 | 961 | 6,600 | 961 |
| 2017-06-16 | 971 | 971 | 956 | 956 | 900 | 956 |
| 2017-06-15 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2017-06-14 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2017-06-13 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2017-06-12 | 966 | 970 | 966 | 970 | 1,300 | 970 |
| 2017-06-09 | 970 | 977 | 970 | 972 | 3,100 | 972 |
| 2017-06-07 | 972 | 987 | 972 | 985 | 1,900 | 985 |
| 2017-06-06 | 976 | 976 | 975 | 975 | 3,000 | 975 |
| 2017-06-05 | 977 | 985 | 976 | 976 | 900 | 976 |
| 2017-06-02 | 971 | 979 | 971 | 979 | 800 | 979 |
| 2017-05-31 | 971 | 971 | 968 | 969 | 1,100 | 969 |
| 2017-05-29 | 973 | 973 | 971 | 971 | 300 | 971 |
| 2017-05-26 | 975 | 975 | 973 | 973 | 300 | 973 |
| 2017-05-25 | 983 | 983 | 977 | 977 | 1,600 | 977 |
| 2017-05-24 | 965 | 977 | 961 | 977 | 2,200 | 977 |
| 2017-05-23 | 962 | 977 | 962 | 973 | 800 | 973 |
| 2017-05-22 | 974 | 974 | 966 | 970 | 2,500 | 970 |
| 2017-05-19 | 1,007 | 1,011 | 931 | 962 | 18,800 | 962 |
| 2017-05-18 | 1,005 | 1,005 | 998 | 1,001 | 5,600 | 1,001 |
| 2017-05-17 | 1,005 | 1,005 | 1,000 | 1,004 | 900 | 1,004 |
| 2017-05-16 | 1,005 | 1,005 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2017-05-15 | 1,002 | 1,002 | 980 | 995 | 2,300 | 995 |
| 2017-05-12 | 987 | 1,002 | 987 | 1,002 | 1,100 | 1,002 |
| 2017-05-11 | 990 | 1,016 | 990 | 1,016 | 1,600 | 1,016 |
| 2017-05-08 | 998 | 1,010 | 998 | 1,010 | 4,100 | 1,010 |
| 2017-05-02 | 1,000 | 1,000 | 970 | 984 | 800 | 984 |
| 2017-05-01 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2017-04-28 | 968 | 992 | 968 | 992 | 2,500 | 992 |
| 2017-04-27 | 982 | 988 | 958 | 966 | 2,300 | 966 |
| 2017-04-26 | 982 | 994 | 982 | 994 | 800 | 994 |
| 2017-04-25 | 989 | 1,002 | 974 | 1,002 | 9,200 | 1,002 |
| 2017-04-24 | 990 | 990 | 989 | 989 | 200 | 989 |
| 2017-04-21 | 975 | 1,005 | 963 | 1,003 | 1,400 | 1,003 |
| 2017-04-20 | 963 | 964 | 963 | 963 | 1,200 | 963 |
| 2017-04-19 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2017-04-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2017-04-17 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2017-04-14 | 960 | 960 | 951 | 951 | 1,400 | 951 |
| 2017-04-13 | 973 | 973 | 964 | 964 | 200 | 964 |
| 2017-04-11 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2017-04-10 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2017-04-07 | 990 | 991 | 985 | 991 | 1,200 | 991 |
| 2017-04-06 | 1,004 | 1,004 | 975 | 992 | 2,500 | 992 |
| 2017-04-05 | 1,004 | 1,005 | 1,002 | 1,004 | 1,900 | 1,004 |
| 2017-04-04 | 1,006 | 1,006 | 990 | 990 | 1,000 | 990 |
| 2017-04-03 | 1,020 | 1,020 | 1,007 | 1,007 | 1,300 | 1,007 |
| 2017-03-31 | 1,000 | 1,020 | 1,000 | 1,020 | 8,200 | 1,020 |
| 2017-03-30 | 1,017 | 1,017 | 995 | 995 | 1,900 | 995 |
| 2017-03-29 | 1,005 | 1,013 | 1,005 | 1,013 | 200 | 1,013 |
| 2017-03-28 | 1,007 | 1,013 | 1,004 | 1,013 | 1,900 | 1,013 |
| 2017-03-27 | 1,007 | 1,007 | 1,007 | 1,007 | 400 | 1,007 |
| 2017-03-24 | 1,000 | 1,001 | 1,000 | 1,001 | 200 | 1,001 |
| 2017-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2017-03-22 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2017-03-21 | 996 | 996 | 996 | 996 | 700 | 996 |
| 2017-03-17 | 1,011 | 1,011 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2017-03-16 | 996 | 998 | 996 | 997 | 1,100 | 997 |
| 2017-03-15 | 1,006 | 1,006 | 1,006 | 1,006 | 400 | 1,006 |
| 2017-03-13 | 1,004 | 1,005 | 1,004 | 1,005 | 1,100 | 1,005 |
| 2017-03-09 | 1,005 | 1,005 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2017-03-08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2017-03-07 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2017-03-06 | 993 | 993 | 993 | 993 | 100 | 993 |
| 2017-03-03 | 990 | 1,005 | 990 | 1,005 | 700 | 1,005 |
| 2017-03-02 | 1,006 | 1,010 | 969 | 998 | 2,800 | 998 |
| 2017-03-01 | 1,001 | 1,006 | 997 | 1,006 | 700 | 1,006 |
| 2017-02-28 | 1,023 | 1,023 | 1,023 | 1,023 | 300 | 1,023 |
| 2017-02-27 | 1,024 | 1,024 | 1,024 | 1,024 | 500 | 1,024 |
| 2017-02-24 | 1,023 | 1,023 | 1,023 | 1,023 | 700 | 1,023 |
| 2017-02-23 | 994 | 1,025 | 994 | 1,025 | 7,200 | 1,025 |
| 2017-02-22 | 990 | 990 | 979 | 979 | 300 | 979 |
| 2017-02-21 | 990 | 990 | 980 | 980 | 1,400 | 980 |
| 2017-02-20 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2017-02-17 | 981 | 983 | 978 | 978 | 1,400 | 978 |
| 2017-02-16 | 997 | 997 | 987 | 993 | 1,700 | 993 |
| 2017-02-15 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2017-02-14 | 1,001 | 1,013 | 1,001 | 1,001 | 700 | 1,001 |
| 2017-02-13 | 1,010 | 1,033 | 1,001 | 1,001 | 20,900 | 1,001 |
| 2017-02-10 | 998 | 1,009 | 998 | 998 | 700 | 998 |
| 2017-02-09 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2017-02-07 | 1,000 | 1,009 | 1,000 | 1,009 | 800 | 1,009 |
| 2017-02-06 | 1,001 | 1,001 | 1,001 | 1,001 | 800 | 1,001 |
| 2017-02-03 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 | 1,001 |
| 2017-02-02 | 1,001 | 1,008 | 999 | 999 | 1,800 | 999 |
| 2017-02-01 | 986 | 1,003 | 986 | 992 | 2,700 | 992 |
| 2017-01-31 | 992 | 1,005 | 989 | 1,003 | 2,600 | 1,003 |
| 2017-01-30 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2017-01-27 | 982 | 986 | 982 | 983 | 500 | 983 |
| 2017-01-26 | 1,000 | 1,000 | 980 | 981 | 1,100 | 981 |
| 2017-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2017-01-24 | 992 | 1,000 | 992 | 1,000 | 300 | 1,000 |
| 2017-01-23 | 1,005 | 1,005 | 989 | 990 | 500 | 990 |
| 2017-01-20 | 1,000 | 1,005 | 1,000 | 1,005 | 1,300 | 1,005 |
| 2017-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2017-01-18 | 975 | 1,000 | 975 | 1,000 | 2,700 | 1,000 |
| 2017-01-17 | 1,002 | 1,011 | 990 | 990 | 1,400 | 990 |
| 2017-01-16 | 1,014 | 1,014 | 1,001 | 1,001 | 4,600 | 1,001 |
| 2017-01-13 | 987 | 1,017 | 985 | 1,017 | 40,300 | 1,017 |
| 2017-01-12 | 998 | 1,007 | 969 | 990 | 30,100 | 990 |
| 2017-01-11 | 976 | 976 | 975 | 975 | 1,300 | 975 |
| 2017-01-10 | 985 | 985 | 985 | 985 | 1,400 | 985 |
| 2017-01-06 | 973 | 975 | 972 | 975 | 900 | 975 |
| 2017-01-05 | 973 | 973 | 961 | 973 | 2,200 | 973 |
| 2017-01-04 | 960 | 960 | 945 | 958 | 2,000 | 958 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
