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