1841 サンユー建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-12-22 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1995-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1995-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-12-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-12-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-12-04 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1995-12-01 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-11-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-11-29 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1995-11-28 | 900 | 920 | 900 | 920 | 8,000 | 920 |
| 1995-11-24 | 980 | 980 | 950 | 950 | 3,000 | 950 |
| 1995-11-20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-11-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-11-13 | 981 | 1,020 | 981 | 1,020 | 4,000 | 1,020 |
| 1995-11-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-09-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-09-08 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1995-08-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1995-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-08-18 | 1,070 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1995-08-17 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1995-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-08-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-14 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-06-30 | 980 | 1,020 | 980 | 1,020 | 4,000 | 1,020 |
| 1995-06-29 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-06-28 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-06-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-06-08 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-06-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-05-01 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-04-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-04-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-04-17 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1995-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-03-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-03-23 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-03-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-03-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-03-03 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1995-03-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-03-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-02-27 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-02-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1995-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-02-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-02-13 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 1,390 |
| 1995-02-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-02-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-02-01 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-01-27 | 1,450 | 1,470 | 1,450 | 1,460 | 4,000 | 1,460 |
| 1995-01-26 | 1,450 | 1,480 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1995-01-24 | 1,420 | 1,420 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-01-23 | 1,380 | 1,380 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-01-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-01-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-01-12 | 1,400 | 1,480 | 1,400 | 1,450 | 22,000 | 1,450 |
| 1995-01-11 | 1,420 | 1,420 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1995-01-10 | 1,320 | 1,400 | 1,320 | 1,400 | 5,000 | 1,400 |
| 1995-01-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-05 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 1,300 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
