1841 サンユー建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	945	945	945	945	200	945
2018-12-27	898	966	898	945	1,300	945
2018-12-26	863	885	861	885	8,400	885
2018-12-25	876	879	844	844	8,600	844
2018-12-21	900	900	863	876	5,600	876
2018-12-20	965	965	899	909	11,700	909
2018-12-19	984	984	968	968	6,400	968
2018-12-18	998	998	980	984	2,000	984
2018-12-17	1,012	1,012	1,012	1,012	300	1,012
2018-12-14	1,015	1,015	1,000	1,012	12,700	1,012
2018-12-13	995	1,021	995	1,021	1,200	1,021
2018-12-12	991	1,011	965	990	5,000	990
2018-12-11	1,057	1,057	989	989	2,300	989
2018-12-10	1,074	1,087	1,060	1,087	600	1,087
2018-12-07	1,082	1,088	1,082	1,088	400	1,088
2018-12-06	1,114	1,114	1,078	1,078	1,600	1,078
2018-12-05	1,085	1,096	1,080	1,091	2,800	1,091
2018-12-04	1,114	1,114	1,095	1,095	1,200	1,095
2018-12-03	1,100	1,100	1,090	1,090	1,400	1,090
2018-11-30	1,102	1,114	1,095	1,100	2,700	1,100
2018-11-29	1,116	1,117	1,100	1,115	1,300	1,115
2018-11-28	1,115	1,115	1,100	1,100	1,500	1,100
2018-11-27	1,125	1,125	1,102	1,115	1,300	1,115
2018-11-26	1,121	1,131	1,096	1,131	500	1,131
2018-11-22	1,110	1,127	1,081	1,127	3,400	1,127
2018-11-21	1,083	1,116	1,076	1,116	13,200	1,116
2018-11-20	1,106	1,106	1,081	1,081	1,000	1,081
2018-11-19	1,114	1,116	1,095	1,095	6,100	1,095
2018-11-16	1,152	1,152	1,117	1,117	4,300	1,117
2018-11-15	1,150	1,151	1,102	1,122	9,500	1,122
2018-11-14	1,224	1,307	1,160	1,194	20,900	1,194
2018-11-13	1,220	1,225	1,198	1,220	2,900	1,220
2018-11-12	1,226	1,229	1,187	1,229	2,700	1,229
2018-11-09	1,211	1,233	1,210	1,233	1,600	1,233
2018-11-08	1,217	1,234	1,212	1,212	2,000	1,212
2018-11-07	1,185	1,210	1,182	1,207	1,200	1,207
2018-11-06	1,216	1,216	1,185	1,185	2,300	1,185
2018-11-05	1,212	1,219	1,200	1,200	2,400	1,200
2018-11-02	1,180	1,191	1,177	1,191	5,000	1,191
2018-11-01	-	-	-	1,178	-	1,178
2018-10-31	1,168	1,188	1,168	1,178	15,200	1,178
2018-10-30	1,185	1,211	1,150	1,166	5,900	1,166
2018-10-29	1,248	1,248	1,165	1,178	3,200	1,178
2018-10-26	1,239	1,248	1,230	1,248	1,200	1,248
2018-10-25	1,281	1,281	1,220	1,228	2,800	1,228
2018-10-24	1,335	1,335	1,305	1,305	1,600	1,305
2018-10-23	1,332	1,335	1,305	1,335	3,100	1,335
2018-10-22	1,309	1,363	1,309	1,322	3,200	1,322
2018-10-19	1,282	1,345	1,271	1,339	3,200	1,339
2018-10-18	-	-	-	1,301	-	1,301
2018-10-17	1,324	1,329	1,301	1,301	1,700	1,301
2018-10-16	1,301	1,301	1,271	1,271	1,800	1,271
2018-10-15	1,328	1,329	1,300	1,300	900	1,300
2018-10-12	1,248	1,263	1,233	1,238	3,500	1,238
2018-10-11	1,232	1,277	1,232	1,255	1,500	1,255
2018-10-10	1,292	1,292	1,292	1,292	100	1,292
2018-10-09	1,300	1,300	1,300	1,300	100	1,300
2018-10-05	1,330	1,330	1,330	1,330	500	1,330
2018-10-04	1,328	1,328	1,280	1,307	1,000	1,307
2018-10-03	1,327	1,328	1,327	1,328	500	1,328
2018-10-02	1,329	1,329	1,269	1,303	3,100	1,303
2018-10-01	1,340	1,345	1,329	1,329	3,900	1,329
2018-09-28	1,318	1,340	1,306	1,340	2,600	1,340
2018-09-27	1,310	1,340	1,302	1,302	4,000	1,302
2018-09-26	1,332	1,348	1,303	1,322	4,600	1,322
2018-09-25	1,239	1,350	1,221	1,328	8,800	1,328
2018-09-21	1,246	1,246	1,218	1,220	1,300	1,220
2018-09-20	1,247	1,247	1,217	1,217	2,100	1,217
2018-09-19	1,235	1,254	1,235	1,247	1,500	1,247
2018-09-18	1,230	1,230	1,200	1,203	5,600	1,203
2018-09-14	1,251	1,255	1,237	1,253	2,200	1,253
2018-09-13	1,214	1,259	1,214	1,256	1,700	1,256
2018-09-12	1,187	1,201	1,178	1,201	2,900	1,201
2018-09-11	1,155	1,188	1,150	1,185	2,400	1,185
2018-09-10	1,162	1,178	1,153	1,154	500	1,154
2018-09-07	1,159	1,169	1,146	1,147	1,700	1,147
2018-09-06	1,158	1,180	1,148	1,159	2,700	1,159
2018-09-05	1,170	1,170	1,164	1,164	300	1,164
2018-09-04	1,200	1,200	1,167	1,177	3,300	1,177
2018-09-03	1,217	1,217	1,200	1,202	800	1,202
2018-08-31	1,227	1,241	1,220	1,227	1,600	1,227
2018-08-30	1,270	1,270	1,232	1,235	7,000	1,235
2018-08-29	1,238	1,259	1,235	1,235	2,300	1,235
2018-08-28	1,250	1,277	1,235	1,247	9,000	1,247
2018-08-27	1,259	1,272	1,235	1,268	2,700	1,268
2018-08-24	1,262	1,262	1,253	1,259	800	1,259
2018-08-23	1,249	1,265	1,249	1,262	1,300	1,262
2018-08-22	1,266	1,267	1,230	1,243	2,800	1,243
2018-08-21	1,318	1,319	1,266	1,266	1,900	1,266
2018-08-20	1,301	1,330	1,294	1,319	2,800	1,319
2018-08-17	1,317	1,320	1,240	1,271	14,700	1,271
2018-08-16	1,244	1,397	1,244	1,347	24,800	1,347
2018-08-15	1,243	1,245	1,212	1,236	14,700	1,236
2018-08-14	1,210	1,315	1,153	1,210	54,800	1,210
2018-08-13	1,096	1,140	1,096	1,120	5,400	1,120
2018-08-10	1,106	1,112	1,106	1,112	1,200	1,112
2018-08-09	1,112	1,112	1,101	1,101	2,800	1,101
2018-08-08	1,113	1,115	1,112	1,112	700	1,112
2018-08-07	1,100	1,130	1,100	1,103	1,600	1,103
2018-08-06	1,143	1,143	1,098	1,098	7,500	1,098
2018-08-03	1,119	1,125	1,118	1,125	800	1,125
2018-08-02	1,115	1,115	1,115	1,115	400	1,115
2018-08-01	1,104	1,129	1,096	1,100	10,400	1,100
2018-07-31	1,133	1,134	1,101	1,104	17,400	1,104
2018-07-30	1,179	1,179	1,140	1,140	3,000	1,140
2018-07-27	1,182	1,182	1,182	1,182	500	1,182
2018-07-26	1,182	1,182	1,182	1,182	100	1,182
2018-07-25	1,160	1,160	1,160	1,160	600	1,160
2018-07-24	-	-	-	1,149	-	1,149
2018-07-23	1,156	1,182	1,149	1,149	2,800	1,149
2018-07-20	1,163	1,163	1,163	1,163	600	1,163
2018-07-19	1,159	1,161	1,159	1,161	400	1,161
2018-07-18	1,184	1,184	1,153	1,153	1,100	1,153
2018-07-17	1,137	1,180	1,136	1,180	4,400	1,180
2018-07-13	1,130	1,135	1,130	1,135	1,200	1,135
2018-07-12	1,105	1,138	1,105	1,130	7,200	1,130
2018-07-11	1,125	1,125	1,110	1,120	3,600	1,120
2018-07-10	1,140	1,140	1,122	1,130	700	1,130
2018-07-09	1,098	1,110	1,098	1,110	1,100	1,110
2018-07-06	1,104	1,110	1,097	1,097	6,500	1,097
2018-07-05	1,125	1,141	1,104	1,104	10,400	1,104
2018-07-04	1,155	1,155	1,155	1,155	100	1,155
2018-07-03	1,176	1,176	1,159	1,159	4,200	1,159
2018-07-02	1,197	1,197	1,177	1,193	1,300	1,193
2018-06-29	1,201	1,201	1,197	1,197	500	1,197
2018-06-28	1,208	1,208	1,189	1,189	300	1,189
2018-06-27	1,201	1,201	1,184	1,184	1,200	1,184
2018-06-26	1,213	1,213	1,152	1,183	4,400	1,183
2018-06-25	1,250	1,251	1,220	1,220	5,000	1,220
2018-06-22	1,272	1,272	1,250	1,250	1,500	1,250
2018-06-21	1,296	1,302	1,273	1,273	1,300	1,273
2018-06-20	1,270	1,297	1,250	1,297	1,800	1,297
2018-06-19	1,298	1,319	1,285	1,285	3,000	1,285
2018-06-18	1,332	1,332	1,290	1,298	3,300	1,298
2018-06-15	1,300	1,322	1,300	1,320	4,900	1,320
2018-06-14	1,300	1,300	1,285	1,285	1,000	1,285
2018-06-13	1,249	1,320	1,249	1,315	10,800	1,315
2018-06-12	1,238	1,245	1,238	1,245	700	1,245
2018-06-11	1,245	1,245	1,235	1,235	1,000	1,235
2018-06-08	1,243	1,243	1,243	1,243	100	1,243
2018-06-07	1,216	1,244	1,215	1,244	2,300	1,244
2018-06-06	1,212	1,227	1,212	1,227	1,100	1,227
2018-06-05	1,244	1,244	1,202	1,202	1,900	1,202
2018-06-04	1,204	1,240	1,203	1,240	4,200	1,240
2018-06-01	1,210	1,220	1,200	1,220	2,500	1,220
2018-05-31	1,220	1,225	1,218	1,225	2,400	1,225
2018-05-30	1,230	1,230	1,215	1,221	4,800	1,221
2018-05-29	1,240	1,241	1,215	1,230	11,500	1,230
2018-05-28	1,271	1,271	1,237	1,237	3,300	1,237
2018-05-25	1,264	1,269	1,238	1,269	9,900	1,269
2018-05-24	1,297	1,320	1,253	1,264	22,600	1,264
2018-05-23	1,290	1,312	1,273	1,288	13,600	1,288
2018-05-22	1,350	1,350	1,273	1,276	18,900	1,276
2018-05-21	1,396	1,422	1,281	1,350	113,900	1,350
2018-05-18	1,071	1,368	1,071	1,368	26,500	1,368
2018-05-17	1,070	1,070	1,068	1,068	300	1,068
2018-05-16	1,080	1,084	1,070	1,070	900	1,070
2018-05-15	1,086	1,086	1,075	1,075	1,700	1,075
2018-05-14	1,082	1,090	1,076	1,086	1,000	1,086
2018-05-11	1,080	1,080	1,080	1,080	300	1,080
2018-05-10	1,085	1,090	1,085	1,090	600	1,090
2018-05-09	1,081	1,081	1,081	1,081	100	1,081
2018-05-08	1,092	1,096	1,092	1,094	600	1,094
2018-05-07	-	-	-	1,092	-	1,092
2018-05-02	1,097	1,097	1,092	1,092	200	1,092
2018-05-01	1,097	1,097	1,082	1,084	900	1,084
2018-04-27	1,097	1,097	1,097	1,097	400	1,097
2018-04-26	-	-	-	1,095	-	1,095
2018-04-25	1,089	1,095	1,089	1,095	900	1,095
2018-04-24	1,088	1,089	1,087	1,089	800	1,089
2018-04-23	1,085	1,085	1,084	1,085	700	1,085
2018-04-20	1,102	1,102	1,102	1,102	200	1,102
2018-04-19	-	-	-	1,100	-	1,100
2018-04-17	1,100	1,100	1,100	1,100	900	1,100
2018-04-16	1,090	1,100	1,090	1,100	6,100	1,100
2018-04-09	1,087	1,099	1,087	1,099	200	1,099
2018-04-06	1,109	1,109	1,109	1,109	1,300	1,109
2018-04-05	1,087	1,087	1,087	1,087	500	1,087
2018-04-03	1,103	1,103	1,085	1,085	900	1,085
2018-03-29	1,098	1,100	1,082	1,082	1,000	1,082
2018-03-28	1,071	1,098	1,071	1,098	200	1,098
2018-03-27	1,094	1,094	1,083	1,086	1,000	1,086
2018-03-26	1,091	1,091	1,061	1,082	400	1,082
2018-03-23	1,110	1,110	1,098	1,098	300	1,098
2018-03-22	1,114	1,114	1,112	1,113	400	1,113
2018-03-20	1,099	1,100	1,099	1,100	200	1,100
2018-03-19	1,120	1,120	1,120	1,120	200	1,120
2018-03-16	1,124	1,124	1,101	1,101	400	1,101
2018-03-15	1,110	1,119	1,102	1,103	800	1,103
2018-03-14	1,101	1,101	1,101	1,101	100	1,101
2018-03-13	1,128	1,128	1,128	1,128	200	1,128
2018-03-12	1,091	1,150	1,091	1,140	2,800	1,140
2018-03-09	1,100	1,119	1,100	1,119	800	1,119
2018-03-08	1,098	1,100	1,097	1,098	5,100	1,098
2018-03-07	1,089	1,090	1,089	1,090	200	1,090
2018-03-06	1,084	1,091	1,084	1,089	1,200	1,089
2018-03-05	1,090	1,090	1,084	1,084	1,100	1,084
2018-03-02	1,096	1,096	1,075	1,090	700	1,090
2018-03-01	1,108	1,108	1,098	1,098	400	1,098
2018-02-28	1,106	1,106	1,106	1,106	100	1,106
2018-02-27	1,102	1,103	1,098	1,099	7,400	1,099
2018-02-26	1,103	1,103	1,102	1,102	600	1,102
2018-02-23	1,110	1,111	1,103	1,103	1,000	1,103
2018-02-22	1,104	1,110	1,102	1,110	1,000	1,110
2018-02-21	1,103	1,103	1,103	1,103	100	1,103
2018-02-20	1,105	1,105	1,103	1,103	1,300	1,103
2018-02-19	1,116	1,116	1,105	1,105	3,700	1,105
2018-02-16	1,143	1,143	1,114	1,116	1,000	1,116
2018-02-15	1,109	1,143	1,109	1,143	1,000	1,143
2018-02-14	1,146	1,146	1,110	1,111	16,700	1,111
2018-02-13	1,144	1,182	1,144	1,152	4,800	1,152
2018-02-09	1,084	1,153	1,081	1,153	5,700	1,153
2018-02-08	1,176	1,176	1,101	1,112	4,000	1,112
2018-02-07	1,111	1,183	1,079	1,181	4,400	1,181
2018-02-06	1,088	1,103	1,020	1,067	8,700	1,067
2018-02-05	1,188	1,188	1,158	1,159	400	1,159
2018-02-02	1,148	1,195	1,148	1,185	1,900	1,185
2018-02-01	1,180	1,180	1,135	1,157	2,900	1,157
2018-01-31	1,200	1,200	1,182	1,183	1,000	1,183
2018-01-30	1,209	1,220	1,202	1,220	1,500	1,220
2018-01-29	1,209	1,210	1,182	1,209	1,100	1,209
2018-01-26	1,181	1,200	1,181	1,200	2,700	1,200
2018-01-25	1,181	1,181	1,180	1,181	2,300	1,181
2018-01-24	1,183	1,183	1,156	1,181	3,000	1,181
2018-01-23	1,152	1,185	1,152	1,185	1,600	1,185
2018-01-22	1,150	1,180	1,150	1,151	1,400	1,151
2018-01-19	1,160	1,177	1,158	1,177	1,900	1,177
2018-01-18	1,158	1,178	1,155	1,160	1,200	1,160
2018-01-17	1,180	1,180	1,167	1,176	3,200	1,176
2018-01-16	1,158	1,162	1,149	1,162	1,100	1,162
2018-01-15	1,155	1,157	1,155	1,157	1,400	1,157
2018-01-12	1,157	1,159	1,132	1,155	2,100	1,155
2018-01-11	1,130	1,140	1,130	1,140	1,600	1,140
2018-01-10	1,118	1,130	1,118	1,130	1,000	1,130
2018-01-09	1,136	1,136	1,110	1,111	2,700	1,111
2018-01-05	1,125	1,125	1,104	1,107	2,300	1,107
2018-01-04	1,112	1,138	1,112	1,120	2,600	1,120

分割・併合履歴： [1987-09-26]1株→1.05株