1841 サンユー建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	940	940	940	940	300	940
2023-12-28	955	965	935	940	400	940
2023-12-27	945	945	945	945	200	945
2023-12-26	943	943	943	943	100	943
2023-12-25	945	945	945	945	2,500	945
2023-12-22	945	945	945	945	100	945
2023-12-21	-	-	-	945	-	945
2023-12-20	945	945	945	945	100	945
2023-12-19	949	949	949	949	300	949
2023-12-18	935	953	929	953	2,100	953
2023-12-15	928	951	928	950	8,200	950
2023-12-14	913	913	913	913	300	913
2023-12-13	913	913	913	913	200	913
2023-12-12	914	914	914	914	300	914
2023-12-11	916	916	913	913	200	913
2023-12-08	920	920	908	908	1,300	908
2023-12-07	-	-	-	920	-	920
2023-12-06	920	920	920	920	200	920
2023-12-05	920	920	918	918	3,100	918
2023-12-04	-	-	-	920	-	920
2023-12-01	-	-	-	920	-	920
2023-11-30	920	920	920	920	100	920
2023-11-29	-	-	-	918	-	918
2023-11-28	918	918	918	918	100	918
2023-11-27	916	935	916	918	1,600	918
2023-11-24	912	915	912	913	800	913
2023-11-22	-	-	-	912	-	912
2023-11-21	909	929	909	912	1,700	912
2023-11-20	912	919	912	919	18,500	919
2023-11-17	912	912	912	912	200	912
2023-11-16	919	919	912	918	300	918
2023-11-15	924	924	912	912	1,900	912
2023-11-14	948	984	902	905	18,500	905
2023-11-13	918	947	918	947	1,900	947
2023-11-10	-	-	-	925	-	925
2023-11-09	925	925	925	925	100	925
2023-11-08	920	920	920	920	100	920
2023-11-07	920	925	920	925	1,600	925
2023-11-06	-	-	-	946	-	946
2023-11-02	-	-	-	946	-	946
2023-11-01	936	946	936	946	400	946
2023-10-31	935	935	935	935	400	935
2023-10-30	-	-	-	936	-	936
2023-10-27	929	936	929	936	300	936
2023-10-26	928	928	928	928	400	928
2023-10-25	924	926	924	926	300	926
2023-10-24	926	926	915	915	1,100	915
2023-10-23	939	959	926	941	1,900	941
2023-10-20	924	954	924	954	2,200	954
2023-10-19	917	917	916	916	500	916
2023-10-18	920	924	920	924	600	924
2023-10-17	-	-	-	923	-	923
2023-10-16	926	926	923	923	400	923
2023-10-13	-	-	-	926	-	926
2023-10-12	923	930	923	926	1,000	926
2023-10-11	930	938	930	938	300	938
2023-10-10	930	930	930	930	300	930
2023-10-06	931	931	931	931	200	931
2023-10-05	930	930	929	929	300	929
2023-10-04	933	933	931	931	300	931
2023-10-03	946	946	935	946	400	946
2023-10-02	952	958	950	958	1,900	958
2023-09-29	942	946	940	946	500	946
2023-09-28	-	-	-	944	-	944
2023-09-27	944	944	944	944	100	944
2023-09-26	950	950	944	944	400	944
2023-09-25	954	954	954	954	200	954
2023-09-22	957	957	940	954	900	954
2023-09-21	921	952	921	951	20,000	951
2023-09-20	932	932	932	932	100	932
2023-09-19	922	932	922	932	700	932
2023-09-15	-	-	-	914	-	914
2023-09-14	913	917	913	914	1,400	914
2023-09-13	921	922	921	921	700	921
2023-09-12	920	920	920	920	800	920
2023-09-11	921	921	921	921	100	921
2023-09-08	-	-	-	926	-	926
2023-09-07	935	935	926	926	400	926
2023-09-06	929	929	912	912	1,300	912
2023-09-05	936	936	929	929	500	929
2023-09-04	937	937	937	937	100	937
2023-09-01	920	937	920	937	1,200	937
2023-08-31	920	921	920	920	500	920
2023-08-30	-	-	-	935	-	935
2023-08-29	-	-	-	935	-	935
2023-08-28	935	935	935	935	600	935
2023-08-25	932	932	932	932	1,000	932
2023-08-24	909	909	906	906	500	906
2023-08-23	905	905	905	905	100	905
2023-08-22	900	909	898	909	1,100	909
2023-08-21	912	912	901	901	200	901
2023-08-18	913	913	913	913	100	913
2023-08-17	914	914	912	912	600	912
2023-08-16	912	912	912	912	700	912
2023-08-15	937	937	900	913	5,000	913
2023-08-14	915	990	909	922	22,900	922
2023-08-10	915	915	915	915	100	915
2023-08-09	-	-	-	900	-	900
2023-08-08	900	900	900	900	300	900
2023-08-07	-	-	-	900	-	900
2023-08-04	-	-	-	900	-	900
2023-08-03	-	-	-	900	-	900
2023-08-02	900	900	900	900	1,000	900
2023-08-01	903	903	903	903	1,000	903
2023-07-31	923	936	906	907	2,200	907
2023-07-28	-	-	-	912	-	912
2023-07-27	912	912	912	912	300	912
2023-07-26	920	920	920	920	500	920
2023-07-25	915	918	915	915	1,500	915
2023-07-24	915	915	915	915	400	915
2023-07-21	-	-	-	915	-	915
2023-07-20	913	915	913	915	300	915
2023-07-19	914	914	914	914	100	914
2023-07-18	904	923	903	903	700	903
2023-07-14	905	905	895	895	900	895
2023-07-13	902	909	902	909	1,300	909
2023-07-12	-	-	-	908	-	908
2023-07-11	917	917	908	908	2,600	908
2023-07-10	-	-	-	917	-	917
2023-07-07	-	-	-	917	-	917
2023-07-06	901	917	901	917	1,200	917
2023-07-05	906	906	906	906	300	906
2023-07-04	912	912	909	909	200	909
2023-07-03	-	-	-	908	-	908
2023-06-30	901	920	901	908	2,000	908
2023-06-29	-	-	-	923	-	923
2023-06-28	-	-	-	923	-	923
2023-06-27	-	-	-	923	-	923
2023-06-26	-	-	-	923	-	923
2023-06-23	923	924	923	923	5,200	923
2023-06-22	914	923	913	923	600	923
2023-06-21	-	-	-	916	-	916
2023-06-20	917	917	916	916	200	916
2023-06-19	920	922	920	922	1,600	922
2023-06-16	905	911	904	911	2,000	911
2023-06-15	905	905	905	905	100	905
2023-06-14	905	905	905	905	200	905
2023-06-13	911	911	905	905	400	905
2023-06-12	912	912	911	911	300	911
2023-06-09	897	905	897	905	200	905
2023-06-08	902	902	897	897	1,000	897
2023-06-07	-	-	-	909	-	909
2023-06-06	900	909	900	909	900	909
2023-06-05	925	928	892	910	10,200	910
2023-06-02	931	931	912	913	2,700	913
2023-06-01	930	930	930	930	100	930
2023-05-31	923	930	921	930	4,900	930
2023-05-30	942	943	942	943	400	943
2023-05-29	947	947	928	928	900	928
2023-05-26	925	932	920	932	500	932
2023-05-25	947	947	932	932	900	932
2023-05-24	937	947	924	947	2,200	947
2023-05-23	936	959	926	926	24,100	926
2023-05-22	975	979	941	951	7,700	951
2023-05-19	990	1,110	945	990	40,200	990
2023-05-18	928	960	928	960	1,700	960
2023-05-17	950	950	912	938	1,100	938
2023-05-16	950	951	950	950	4,100	950
2023-05-15	950	950	940	940	300	940
2023-05-12	950	950	950	950	200	950
2023-05-11	-	-	-	943	-	943
2023-05-10	-	-	-	943	-	943
2023-05-09	943	943	943	943	100	943
2023-05-08	947	948	943	948	300	948
2023-05-02	942	949	941	941	900	941
2023-05-01	935	936	935	935	600	935
2023-04-28	-	-	-	908	-	908
2023-04-27	-	-	-	908	-	908
2023-04-26	910	911	908	908	800	908
2023-04-25	927	927	905	905	1,000	905
2023-04-24	-	-	-	929	-	929
2023-04-21	-	-	-	929	-	929
2023-04-20	929	929	929	929	100	929
2023-04-19	929	929	929	929	100	929
2023-04-18	928	928	928	928	100	928
2023-04-17	935	935	908	919	1,300	919
2023-04-14	905	905	905	905	500	905
2023-04-13	919	919	904	904	1,000	904
2023-04-12	920	920	905	919	4,300	919
2023-04-11	918	918	918	918	300	918
2023-04-10	929	929	929	929	200	929
2023-04-07	930	941	930	941	300	941
2023-04-06	-	-	-	956	-	956
2023-04-05	956	956	956	956	800	956
2023-04-04	937	937	937	937	500	937
2023-04-03	927	927	927	927	400	927
2023-03-31	-	-	-	927	-	927
2023-03-30	927	927	927	927	100	927
2023-03-29	-	-	-	959	-	959
2023-03-28	-	-	-	959	-	959
2023-03-27	-	-	-	959	-	959
2023-03-24	959	961	959	959	900	959
2023-03-23	935	959	935	959	400	959
2023-03-22	-	-	-	939	-	939
2023-03-20	971	971	939	939	900	939
2023-03-17	995	995	983	983	2,300	983
2023-03-16	917	1,018	917	995	10,500	995
2023-03-15	930	932	925	931	800	931
2023-03-14	919	919	919	919	100	919
2023-03-13	936	936	936	936	100	936
2023-03-10	920	937	920	937	300	937
2023-03-09	924	924	921	921	200	921
2023-03-08	-	-	-	939	-	939
2023-03-07	925	939	925	939	300	939
2023-03-06	940	940	940	940	100	940
2023-03-03	922	943	922	940	400	940
2023-03-02	-	-	-	937	-	937
2023-03-01	922	937	921	937	500	937
2023-02-28	945	945	919	919	500	919
2023-02-27	932	942	930	942	300	942
2023-02-24	940	940	940	940	600	940
2023-02-22	958	958	940	940	800	940
2023-02-21	900	958	899	958	7,200	958
2023-02-20	950	950	880	895	3,000	895
2023-02-17	881	920	877	920	3,500	920
2023-02-16	866	866	866	866	100	866
2023-02-15	-	-	-	865	-	865
2023-02-14	864	899	864	865	3,900	865
2023-02-13	-	-	-	864	-	864
2023-02-10	864	864	864	864	100	864
2023-02-09	-	-	-	864	-	864
2023-02-08	870	870	864	864	300	864
2023-02-07	-	-	-	880	-	880
2023-02-06	-	-	-	880	-	880
2023-02-03	-	-	-	880	-	880
2023-02-02	870	890	870	880	1,000	880
2023-02-01	-	-	-	860	-	860
2023-01-31	-	-	-	860	-	860
2023-01-30	860	860	860	860	300	860
2023-01-27	-	-	-	872	-	872
2023-01-26	872	872	872	872	300	872
2023-01-25	870	872	870	870	600	870
2023-01-24	-	-	-	870	-	870
2023-01-23	-	-	-	870	-	870
2023-01-20	-	-	-	870	-	870
2023-01-19	880	880	870	870	600	870
2023-01-18	870	870	870	870	300	870
2023-01-17	861	861	861	861	300	861
2023-01-16	858	859	858	859	400	859
2023-01-13	838	838	838	838	200	838
2023-01-12	841	841	841	841	100	841
2023-01-11	837	850	836	841	700	841
2023-01-10	837	837	837	837	100	837
2023-01-06	837	837	837	837	100	837
2023-01-05	837	837	837	837	100	837
2023-01-04	838	838	837	837	300	837

分割・併合履歴： [1987-09-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30