1841 サンユー建設(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-12-22 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1994-12-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-12-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-12-14 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 1,460 |
| 1994-12-13 | 1,360 | 1,450 | 1,360 | 1,450 | 2,000 | 1,450 |
| 1994-12-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-12-05 | 1,400 | 1,430 | 1,390 | 1,430 | 9,000 | 1,430 |
| 1994-12-02 | 1,350 | 1,380 | 1,340 | 1,380 | 5,000 | 1,380 |
| 1994-12-01 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 1,380 |
| 1994-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1994-11-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-11-25 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-11-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-11-09 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1994-10-28 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-10-26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-10-13 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1994-10-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-10-06 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1994-10-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-09-26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-09-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-09-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-09-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-09-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-08-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-08-25 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-08-16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1994-08-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1994-08-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1994-08-01 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1994-07-29 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-07-28 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-07-26 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 1,450 |
| 1994-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-15 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1994-07-14 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-07-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-07-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-07-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-07-05 | 1,570 | 1,570 | 1,550 | 1,560 | 8,000 | 1,560 |
| 1994-07-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-06-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-06-24 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-06-21 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-06-20 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1994-06-17 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-06-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-06-09 | 1,660 | 1,660 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-06-08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-06-03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-06-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-06-01 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-05-31 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1994-05-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-05-25 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1994-05-24 | 1,690 | 1,700 | 1,680 | 1,700 | 6,000 | 1,700 |
| 1994-05-23 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-05-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-05-18 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1994-05-16 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-05-13 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1994-05-10 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1994-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-04-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-04-22 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-04-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-04-15 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,620 |
| 1994-04-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-04-08 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1994-04-07 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1994-04-06 | 1,700 | 1,780 | 1,700 | 1,760 | 6,000 | 1,760 |
| 1994-04-05 | 1,650 | 1,690 | 1,650 | 1,690 | 2,000 | 1,690 |
| 1994-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-29 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1994-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-03-23 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-03-15 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-03-14 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1994-03-10 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-03-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-03-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-03-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-03-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-03-03 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1994-03-02 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1994-03-01 | 1,660 | 1,720 | 1,650 | 1,720 | 12,000 | 1,720 |
| 1994-02-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-02-24 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 1994-02-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-02-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-02-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-02-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-02-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-02-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-02-01 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-01-31 | 1,750 | 1,850 | 1,750 | 1,850 | 2,000 | 1,850 |
| 1994-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-01-27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-01-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-01-20 | 1,790 | 1,840 | 1,770 | 1,840 | 9,000 | 1,840 |
| 1994-01-19 | 1,750 | 1,750 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1994-01-18 | 1,750 | 1,780 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1994-01-17 | 1,660 | 1,750 | 1,660 | 1,750 | 11,000 | 1,750 |
| 1994-01-14 | 1,610 | 1,640 | 1,600 | 1,620 | 15,000 | 1,620 |
| 1994-01-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-01-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
