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
2021-04-19	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