1841 サンユー建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	871	871	871	871	100	871
2021-12-29	-	-	-	880	-	880
2021-12-28	880	880	880	880	900	880
2021-12-27	886	886	869	869	2,900	869
2021-12-24	877	877	877	877	300	877
2021-12-23	871	871	871	871	100	871
2021-12-22	885	885	885	885	100	885
2021-12-21	873	873	872	872	300	872
2021-12-20	872	873	872	873	500	873
2021-12-17	-	-	-	880	-	880
2021-12-16	880	880	880	880	200	880
2021-12-15	-	-	-	878	-	878
2021-12-14	-	-	-	878	-	878
2021-12-13	-	-	-	878	-	878
2021-12-10	878	878	878	878	100	878
2021-12-09	869	869	869	869	500	869
2021-12-08	874	874	874	874	300	874
2021-12-07	885	885	883	885	900	885
2021-12-06	870	870	870	870	100	870
2021-12-03	-	-	-	868	-	868
2021-12-02	-	-	-	868	-	868
2021-12-01	-	-	-	868	-	868
2021-11-30	-	-	-	868	-	868
2021-11-29	876	876	868	868	800	868
2021-11-26	894	894	874	881	2,300	881
2021-11-25	890	890	890	890	200	890
2021-11-24	885	885	883	883	1,500	883
2021-11-22	900	900	900	900	200	900
2021-11-19	895	895	890	893	1,000	893
2021-11-18	-	-	-	896	-	896
2021-11-17	905	907	896	896	700	896
2021-11-16	900	903	890	903	900	903
2021-11-15	-	-	-	895	-	895
2021-11-12	895	918	895	895	1,400	895
2021-11-11	-	-	-	890	-	890
2021-11-10	-	-	-	890	-	890
2021-11-09	-	-	-	890	-	890
2021-11-08	-	-	-	890	-	890
2021-11-05	-	-	-	890	-	890
2021-11-04	879	890	879	890	400	890
2021-11-02	880	880	880	880	800	880
2021-11-01	892	892	882	882	200	882
2021-10-29	906	906	880	892	600	892
2021-10-28	907	908	907	908	200	908
2021-10-27	905	908	905	908	500	908
2021-10-26	881	881	881	881	100	881
2021-10-25	-	-	-	881	-	881
2021-10-22	881	881	881	881	100	881
2021-10-21	881	881	880	880	1,300	880
2021-10-20	-	-	-	890	-	890
2021-10-19	-	-	-	890	-	890
2021-10-18	889	890	889	890	200	890
2021-10-15	887	887	887	887	100	887
2021-10-14	-	-	-	880	-	880
2021-10-13	-	-	-	880	-	880
2021-10-12	880	880	880	880	100	880
2021-10-11	-	-	-	880	-	880
2021-10-08	880	880	880	880	300	880
2021-10-07	-	-	-	885	-	885
2021-10-06	-	-	-	885	-	885
2021-10-05	-	-	-	885	-	885
2021-10-04	885	885	885	885	100	885
2021-10-01	883	883	883	883	1,200	883
2021-09-30	874	874	874	874	100	874
2021-09-29	864	873	864	873	1,200	873
2021-09-28	899	900	899	899	500	899
2021-09-27	881	881	881	881	100	881
2021-09-24	-	-	-	872	-	872
2021-09-22	-	-	-	872	-	872
2021-09-21	872	872	872	872	100	872
2021-09-17	872	872	871	871	1,700	871
2021-09-16	874	874	874	874	500	874
2021-09-15	875	875	875	875	200	875
2021-09-14	867	871	867	871	1,000	871
2021-09-13	875	875	871	871	1,600	871
2021-09-10	-	-	-	871	-	871
2021-09-09	-	-	-	871	-	871
2021-09-08	871	871	871	871	500	871
2021-09-07	870	870	870	870	800	870
2021-09-06	870	870	870	870	700	870
2021-09-03	-	-	-	880	-	880
2021-09-02	880	880	880	880	100	880
2021-09-01	880	880	880	880	100	880
2021-08-31	-	-	-	862	-	862
2021-08-30	-	-	-	862	-	862
2021-08-27	-	-	-	862	-	862
2021-08-26	866	870	862	862	300	862
2021-08-25	866	866	843	860	3,500	860
2021-08-24	-	-	-	881	-	881
2021-08-23	-	-	-	881	-	881
2021-08-20	-	-	-	881	-	881
2021-08-19	882	882	881	881	300	881
2021-08-18	882	882	882	882	200	882
2021-08-17	-	-	-	882	-	882
2021-08-16	-	-	-	882	-	882
2021-08-13	885	903	882	882	900	882
2021-08-12	-	-	-	900	-	900
2021-08-11	900	900	900	900	200	900
2021-08-10	-	-	-	900	-	900
2021-08-06	-	-	-	900	-	900
2021-08-05	-	-	-	900	-	900
2021-08-04	-	-	-	900	-	900
2021-08-03	-	-	-	900	-	900
2021-08-02	-	-	-	900	-	900
2021-07-30	-	-	-	900	-	900
2021-07-29	-	-	-	900	-	900
2021-07-28	900	900	900	900	100	900
2021-07-27	900	900	900	900	100	900
2021-07-26	900	900	900	900	100	900
2021-07-21	893	893	893	893	1,600	893
2021-07-20	-	-	-	893	-	893
2021-07-19	-	-	-	893	-	893
2021-07-16	-	-	-	893	-	893
2021-07-15	893	893	893	893	100	893
2021-07-14	-	-	-	893	-	893
2021-07-13	-	-	-	893	-	893
2021-07-12	-	-	-	893	-	893
2021-07-09	-	-	-	893	-	893
2021-07-08	-	-	-	893	-	893
2021-07-07	894	894	893	893	200	893
2021-07-06	890	890	890	890	400	890
2021-07-05	890	890	890	890	100	890
2021-07-02	892	892	891	892	700	892
2021-07-01	-	-	-	892	-	892
2021-06-30	-	-	-	892	-	892
2021-06-29	890	892	890	892	300	892
2021-06-28	889	889	889	889	300	889
2021-06-25	884	890	880	880	600	880
2021-06-24	-	-	-	879	-	879
2021-06-23	879	879	879	879	100	879
2021-06-22	-	-	-	879	-	879
2021-06-21	883	883	879	879	600	879
2021-06-18	-	-	-	894	-	894
2021-06-17	893	894	893	894	300	894
2021-06-16	888	888	888	888	100	888
2021-06-15	888	888	888	888	100	888
2021-06-14	860	883	860	883	1,200	883
2021-06-11	887	889	887	889	200	889
2021-06-10	888	888	888	888	100	888
2021-06-09	-	-	-	890	-	890
2021-06-08	-	-	-	890	-	890
2021-06-07	-	-	-	890	-	890
2021-06-04	890	890	890	890	300	890
2021-06-03	891	891	891	891	100	891
2021-06-02	905	905	895	895	500	895
2021-06-01	-	-	-	905	-	905
2021-05-31	905	905	905	905	100	905
2021-05-28	-	-	-	897	-	897
2021-05-27	-	-	-	897	-	897
2021-05-26	902	902	897	897	19,000	897
2021-05-25	897	897	897	897	100	897
2021-05-24	898	898	897	897	200	897
2021-05-21	899	899	899	899	100	899
2021-05-20	901	915	900	900	1,400	900
2021-05-19	910	920	901	901	3,200	901
2021-05-18	-	-	-	910	-	910
2021-05-17	920	920	910	910	300	910
2021-05-14	915	915	915	915	200	915
2021-05-13	919	920	919	920	1,400	920
2021-05-12	910	910	904	904	200	904
2021-05-11	-	-	-	910	-	910
2021-05-10	-	-	-	910	-	910
2021-05-07	-	-	-	910	-	910
2021-05-06	910	910	910	910	100	910
2021-04-30	910	910	910	910	100	910
2021-04-28	915	915	915	915	300	915
2021-04-27	-	-	-	915	-	915
2021-04-26	915	915	915	915	500	915
2021-04-23	-	-	-	905	-	905
2021-04-22	905	905	905	905	200	905
2021-04-21	-	-	-	905	-	905
2021-04-20	-	-	-	905	-	905
2021-04-19	896	910	896	905	2,500	905
2021-04-16	926	926	926	926	100	926
2021-04-15	925	925	925	925	100	925
2021-04-14	930	930	925	925	200	925
2021-04-13	925	935	925	935	300	935
2021-04-12	-	-	-	920	-	920
2021-04-09	-	-	-	920	-	920
2021-04-08	920	920	920	920	100	920
2021-04-07	-	-	-	920	-	920
2021-04-06	-	-	-	920	-	920
2021-04-05	925	925	920	920	1,500	920
2021-04-02	938	938	928	928	1,400	928
2021-04-01	929	930	928	928	2,000	928
2021-03-31	920	920	920	920	100	920
2021-03-30	926	926	920	920	300	920
2021-03-29	926	926	926	926	100	926
2021-03-26	928	928	928	928	100	928
2021-03-25	923	930	923	930	300	930
2021-03-24	936	936	920	923	700	923
2021-03-23	930	940	927	940	1,400	940
2021-03-22	941	941	930	930	500	930
2021-03-19	931	940	931	940	2,400	940
2021-03-18	910	929	910	929	1,300	929
2021-03-17	900	909	900	909	900	909
2021-03-16	901	915	901	908	700	908
2021-03-15	879	909	879	900	2,900	900
2021-03-12	875	875	875	875	1,100	875
2021-03-11	882	882	882	882	100	882
2021-03-10	873	880	873	876	700	876
2021-03-09	875	875	875	875	400	875
2021-03-08	873	874	861	872	1,900	872
2021-03-05	873	873	867	867	800	867
2021-03-04	872	872	865	866	600	866
2021-03-03	871	871	871	871	100	871
2021-03-02	863	863	862	862	200	862
2021-03-01	865	865	858	860	3,700	860
2021-02-26	854	858	852	858	1,900	858
2021-02-25	860	860	856	856	3,200	856
2021-02-24	859	860	856	860	3,100	860
2021-02-22	860	860	856	856	2,200	856
2021-02-19	860	860	858	858	900	858
2021-02-18	860	865	860	862	800	862
2021-02-17	860	860	860	860	700	860
2021-02-16	861	861	858	859	500	859
2021-02-15	858	860	855	860	1,400	860
2021-02-12	856	859	855	859	1,600	859
2021-02-10	849	852	849	852	1,100	852
2021-02-09	855	859	841	850	6,300	850
2021-02-08	855	862	855	856	8,100	856
2021-02-05	857	861	855	861	2,500	861
2021-02-04	859	867	852	856	4,100	856
2021-02-03	-	-	-	868	-	868
2021-02-02	868	868	866	868	500	868
2021-02-01	869	869	869	869	100	869
2021-01-29	860	881	851	858	7,000	858
2021-01-28	859	859	859	859	100	859
2021-01-27	864	864	853	855	1,100	855
2021-01-26	865	865	865	865	400	865
2021-01-25	-	-	-	856	-	856
2021-01-22	854	856	854	856	600	856
2021-01-21	854	854	854	854	100	854
2021-01-20	858	858	858	858	200	858
2021-01-19	860	860	860	860	700	860
2021-01-18	-	-	-	852	-	852
2021-01-15	851	853	851	852	1,200	852
2021-01-14	857	892	853	855	1,300	855
2021-01-13	853	888	853	857	3,000	857
2021-01-12	864	869	854	854	700	854
2021-01-08	863	863	860	860	300	860
2021-01-07	-	-	-	864	-	864
2021-01-06	-	-	-	864	-	864
2021-01-05	-	-	-	864	-	864
2021-01-04	854	881	849	864	1,200	864

分割・併合履歴： [1987-09-26]1株→1.05株