1841 サンユー建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-12-27 | 580 | 580 | 540 | 540 | 5,000 | 540 |
| 1999-12-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-01 | 600 | 670 | 600 | 670 | 10,000 | 670 |
| 1999-11-26 | 580 | 690 | 580 | 690 | 3,000 | 690 |
| 1999-11-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-11-12 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1999-11-10 | 731 | 745 | 731 | 745 | 8,000 | 745 |
| 1999-11-01 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1999-10-29 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-10-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-10-08 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 1999-09-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-09-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-09-10 | 790 | 795 | 790 | 795 | 10,000 | 795 |
| 1999-09-03 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1999-08-09 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 1999-08-06 | 740 | 750 | 740 | 750 | 15,000 | 750 |
| 1999-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-07-29 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1999-07-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-07-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-07-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-07-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-05 | 770 | 795 | 770 | 795 | 2,000 | 795 |
| 1999-07-02 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-07-01 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1999-06-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-06-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-06-24 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1999-06-23 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1999-06-22 | 650 | 650 | 620 | 620 | 8,000 | 620 |
| 1999-06-18 | 670 | 670 | 630 | 630 | 2,000 | 630 |
| 1999-06-08 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-06-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-28 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 1999-05-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-05-14 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1999-05-13 | 685 | 685 | 680 | 680 | 8,000 | 680 |
| 1999-04-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-04-20 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1999-04-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-04-15 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 1999-04-14 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1999-04-13 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1999-04-12 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1999-04-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-03-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-03-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1999-03-24 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1999-03-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-03-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-03-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-02-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-01-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-01-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
