1841 サンユー建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-12-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-12-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-12-10 | 1,130 | 1,140 | 1,130 | 1,140 | 18,000 | 1,140 |
| 1996-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-15 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1996-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-10-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-10-09 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 1,150 |
| 1996-10-04 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 1996-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-08-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-07-16 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-07-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-07-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-06-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-05-30 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-05-27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-05-24 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 | 1,230 |
| 1996-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-05-21 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1996-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-05-14 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-05-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1996-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1996-04-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-04-24 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 | 1,190 |
| 1996-04-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-04-18 | 1,150 | 1,150 | 1,130 | 1,130 | 23,000 | 1,130 |
| 1996-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-04-12 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1996-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-04-09 | 1,110 | 1,110 | 1,020 | 1,020 | 20,000 | 1,020 |
| 1996-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-04-03 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1996-03-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-03-06 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-02-07 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1996-02-05 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1996-02-02 | 1,160 | 1,220 | 1,160 | 1,220 | 8,000 | 1,220 |
| 1996-01-31 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1996-01-30 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 1996-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-01-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-01-18 | 1,270 | 1,280 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-01-17 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 1996-01-16 | 1,170 | 1,210 | 1,170 | 1,210 | 7,000 | 1,210 |
| 1996-01-11 | 1,150 | 1,200 | 1,150 | 1,200 | 7,000 | 1,200 |
| 1996-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
