1841 サンユー建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-12-18 | 1,800 | 1,800 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1992-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-12-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-11-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1992-11-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1992-11-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1992-11-16 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1992-11-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1992-11-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-11-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-11-09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1992-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-11-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1992-11-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1992-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-10-28 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 1,500 |
| 1992-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-10-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-10-07 | 1,600 | 1,600 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1992-09-14 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1992-09-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-08-31 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-08-28 | 1,850 | 2,050 | 1,850 | 2,050 | 5,000 | 2,050 |
| 1992-08-27 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1992-08-25 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1992-08-21 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1992-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-08-13 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-08-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1992-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1992-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1992-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1992-07-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1992-07-03 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1992-07-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-06-26 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1992-06-24 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 1,790 |
| 1992-06-23 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1992-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-06-11 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-06-10 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1992-06-09 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1992-06-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1992-06-04 | 2,250 | 2,250 | 2,210 | 2,250 | 3,000 | 2,250 |
| 1992-05-29 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1992-05-21 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-05-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-05-14 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1992-05-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-04-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1992-04-24 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1992-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-04-21 | 2,200 | 2,200 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1992-04-20 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-04-16 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1992-04-14 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1992-04-10 | 2,040 | 2,260 | 2,040 | 2,260 | 2,000 | 2,260 |
| 1992-04-08 | 2,110 | 2,230 | 2,110 | 2,230 | 2,000 | 2,230 |
| 1992-04-06 | 2,280 | 2,280 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1992-04-02 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-03-27 | 2,520 | 2,520 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1992-03-19 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1992-03-16 | 2,520 | 2,640 | 2,520 | 2,640 | 3,000 | 2,640 |
| 1992-03-12 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1992-03-11 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1992-03-10 | 2,700 | 2,920 | 2,700 | 2,920 | 3,000 | 2,920 |
| 1992-03-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-02-26 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992-02-13 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-02-07 | 3,310 | 3,500 | 3,310 | 3,410 | 6,000 | 3,410 |
| 1992-02-06 | 3,060 | 3,250 | 3,000 | 3,250 | 4,000 | 3,250 |
| 1992-02-05 | 2,990 | 3,050 | 2,990 | 3,050 | 8,000 | 3,050 |
| 1992-02-04 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1992-02-03 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1992-01-31 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1992-01-22 | 3,000 | 3,000 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1992-01-20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1992-01-17 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1992-01-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-01-07 | 3,240 | 3,240 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1992-01-06 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 3,220 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
