1841 サンユー建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1993-12-24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-12-16 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 1,620 |
| 1993-12-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-12-06 | 1,550 | 1,600 | 1,550 | 1,560 | 7,000 | 1,560 |
| 1993-12-03 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-12-02 | 1,570 | 1,580 | 1,570 | 1,580 | 6,000 | 1,580 |
| 1993-12-01 | 1,520 | 1,530 | 1,520 | 1,530 | 6,000 | 1,530 |
| 1993-11-30 | 1,490 | 1,520 | 1,480 | 1,520 | 6,000 | 1,520 |
| 1993-11-29 | 1,540 | 1,540 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-11-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-11-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1993-11-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1993-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-11-10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1993-11-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-11-04 | 1,890 | 1,890 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1993-11-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-10-29 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-10-25 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1993-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-10-20 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1993-10-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-10-18 | 2,020 | 2,020 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1993-10-14 | 2,070 | 2,070 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1993-10-07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1993-10-06 | 2,200 | 2,200 | 2,170 | 2,170 | 2,000 | 2,170 |
| 1993-10-04 | 2,190 | 2,200 | 2,190 | 2,190 | 6,000 | 2,190 |
| 1993-10-01 | 2,100 | 2,190 | 2,100 | 2,190 | 11,000 | 2,190 |
| 1993-09-29 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1993-09-21 | 2,100 | 2,100 | 2,000 | 2,090 | 4,000 | 2,090 |
| 1993-09-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-09-16 | 2,010 | 2,100 | 2,010 | 2,100 | 2,000 | 2,100 |
| 1993-09-13 | 2,100 | 2,200 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1993-09-09 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1993-09-02 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1993-08-31 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-08-30 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1993-08-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-08-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-08-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-08-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1993-08-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1993-08-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-08-11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-08-03 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 2,200 |
| 1993-07-22 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1993-07-19 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1993-07-16 | 2,250 | 2,350 | 2,250 | 2,350 | 2,000 | 2,350 |
| 1993-07-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-07-14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1993-07-07 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1993-07-06 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1993-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-06-23 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1993-06-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-06-02 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1993-05-27 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-05-25 | 2,230 | 2,230 | 2,120 | 2,220 | 4,000 | 2,220 |
| 1993-05-24 | 2,360 | 2,360 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1993-05-18 | 2,600 | 2,650 | 2,510 | 2,510 | 7,000 | 2,510 |
| 1993-05-17 | 2,450 | 2,590 | 2,450 | 2,590 | 10,000 | 2,590 |
| 1993-05-14 | 2,350 | 2,400 | 2,350 | 2,400 | 6,000 | 2,400 |
| 1993-05-13 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1993-05-11 | 2,400 | 2,450 | 2,400 | 2,410 | 3,000 | 2,410 |
| 1993-05-07 | 2,190 | 2,300 | 2,190 | 2,300 | 3,000 | 2,300 |
| 1993-04-26 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-04-16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-04-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-04-12 | 2,490 | 2,590 | 2,490 | 2,510 | 7,000 | 2,510 |
| 1993-04-09 | 2,430 | 2,500 | 2,400 | 2,500 | 23,000 | 2,500 |
| 1993-04-06 | 2,290 | 2,440 | 2,200 | 2,440 | 4,000 | 2,440 |
| 1993-04-05 | 2,100 | 2,290 | 2,100 | 2,290 | 8,000 | 2,290 |
| 1993-04-02 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1993-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-03-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-03-19 | 1,550 | 1,600 | 1,550 | 1,600 | 4,000 | 1,600 |
| 1993-03-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-02-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-02-04 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-01-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
