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
1995-12-291,2101,2101,2101,2101,0001,210
1995-12-271,0501,0501,0501,0501,0001,050
1995-12-221,0401,0501,0401,0502,0001,050
1995-12-191,0201,0201,0201,0201,0001,020
1995-12-181,0001,0001,0001,0002,0001,000
1995-12-151,0001,0001,0001,00015,0001,000
1995-12-131,0001,0001,0001,0001,0001,000
1995-12-089609609609601,000960
1995-12-079509509509502,000950
1995-12-049509509509505,000950
1995-12-019509509509503,000950
1995-11-309509509509502,000950
1995-11-299209209209204,000920
1995-11-289009209009208,000920
1995-11-249809809509503,000950
1995-11-201,0101,0101,0001,0003,0001,000
1995-11-171,0101,0101,0001,0002,0001,000
1995-11-161,0201,0201,0201,0201,0001,020
1995-11-139811,0209811,0204,0001,020
1995-11-081,0301,0301,0301,0302,0001,030
1995-11-021,0301,0301,0301,0301,0001,030
1995-10-241,0301,0301,0301,0301,0001,030
1995-10-181,0601,0601,0601,0601,0001,060
1995-10-061,0201,0201,0201,0201,0001,020
1995-10-051,0201,0201,0201,0201,0001,020
1995-09-281,0501,0501,0501,0501,0001,050
1995-09-181,1601,1601,1601,1602,0001,160
1995-09-111,1601,1601,1601,1601,0001,160
1995-09-081,1001,1201,1001,1205,0001,120
1995-08-301,1201,1201,1201,1203,0001,120
1995-08-251,1001,1001,1001,1003,0001,100
1995-08-241,0901,0901,0901,0901,0001,090
1995-08-211,0701,0701,0701,0701,0001,070
1995-08-181,0701,0801,0601,0608,0001,060
1995-08-171,0701,0701,0701,0705,0001,070
1995-08-161,0701,0701,0701,0707,0001,070
1995-08-141,0501,0501,0501,0503,0001,050
1995-08-111,0501,0501,0501,0501,0001,050
1995-08-071,0501,0501,0501,0501,0001,050
1995-08-041,0501,0501,0501,0501,0001,050
1995-08-031,0401,0401,0401,0401,0001,040
1995-08-021,0301,0301,0301,0301,0001,030
1995-07-271,0201,0201,0101,0103,0001,010
1995-07-251,0501,0501,0501,0501,0001,050
1995-07-211,0201,0201,0201,0201,0001,020
1995-07-201,0501,0501,0501,0501,0001,050
1995-07-181,0201,0201,0201,0201,0001,020
1995-07-171,0001,0001,0001,0001,0001,000
1995-07-141,0501,0501,0001,0004,0001,000
1995-07-111,0201,0201,0201,0202,0001,020
1995-07-101,0501,0501,0501,0501,0001,050
1995-07-071,0501,0501,0501,0502,0001,050
1995-07-041,0201,0201,0201,0202,0001,020
1995-06-309801,0209801,0204,0001,020
1995-06-291,0401,0401,0201,0202,0001,020
1995-06-281,0501,0501,0201,0202,0001,020
1995-06-271,0601,0601,0601,0601,0001,060
1995-06-231,0501,0501,0501,0501,0001,050
1995-06-209809809809801,000980
1995-06-121,0501,0501,0501,0501,0001,050
1995-06-081,1001,1001,0501,0504,0001,050
1995-06-061,1101,1101,1101,1101,0001,110
1995-05-291,1001,1001,1001,1003,0001,100
1995-05-261,1001,1001,1001,1001,0001,100
1995-05-251,1001,1001,1001,1003,0001,100
1995-05-231,0901,0901,0901,0901,0001,090
1995-05-171,1001,1001,1001,1003,0001,100
1995-05-161,1001,1001,1001,1002,0001,100
1995-05-121,1001,1001,1001,1001,0001,100
1995-05-111,1001,1001,1001,1003,0001,100
1995-05-011,1101,1101,1001,1003,0001,100
1995-04-281,0901,0901,0901,0901,0001,090
1995-04-211,1001,1001,1001,1003,0001,100
1995-04-201,1001,1001,1001,1002,0001,100
1995-04-171,0801,1001,0801,1003,0001,100
1995-03-271,0301,0301,0301,0302,0001,030
1995-03-241,0301,0301,0301,0301,0001,030
1995-03-231,0601,0601,0501,0502,0001,050
1995-03-221,1001,1001,1001,1001,0001,100
1995-03-161,1501,1501,1501,1501,0001,150
1995-03-131,1501,1501,1501,1501,0001,150
1995-03-081,2201,2201,2201,2201,0001,220
1995-03-061,2201,2201,2201,2202,0001,220
1995-03-031,2201,2201,2201,2205,0001,220
1995-03-021,2201,2201,2201,2201,0001,220
1995-03-011,2201,2201,2201,2201,0001,220
1995-02-281,2301,2301,2301,2302,0001,230
1995-02-271,2301,2301,2301,2304,0001,230
1995-02-241,3101,3101,3101,3102,0001,310
1995-02-201,3301,3301,3301,3301,0001,330
1995-02-161,3101,3101,3101,3101,0001,310
1995-02-151,3501,3501,3501,3502,0001,350
1995-02-141,3501,3501,3501,3501,0001,350
1995-02-131,3701,3901,3701,3902,0001,390
1995-02-101,3301,3301,3301,3301,0001,330
1995-02-061,3401,3401,3401,3401,0001,340
1995-02-031,3401,3401,3401,3401,0001,340
1995-02-011,4001,4001,3501,3504,0001,350
1995-01-311,4001,4001,4001,4001,0001,400
1995-01-301,4001,4001,4001,4001,0001,400
1995-01-271,4501,4701,4501,4604,0001,460
1995-01-261,4501,4801,4501,45010,0001,450
1995-01-241,4201,4201,3001,3003,0001,300
1995-01-231,3801,3801,2601,2604,0001,260
1995-01-201,4101,4101,4101,4101,0001,410
1995-01-181,4501,4501,4501,4501,0001,450
1995-01-131,4501,4501,4501,4501,0001,450
1995-01-121,4001,4801,4001,45022,0001,450
1995-01-111,4201,4201,3601,3604,0001,360
1995-01-101,3201,4001,3201,4005,0001,400
1995-01-091,3601,3601,3601,3601,0001,360
1995-01-051,3501,3501,3001,3005,0001,300

分割・併合履歴 : [1987-09-26]1株→1.05株