1841 サンユー建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 381 | 385 | 380 | 380 | 4,000 | 380 |
| 2000-12-19 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-12-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-12-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-12-06 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2000-12-05 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-11-30 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-11-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-11-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-10-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-17 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2000-10-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-10-03 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 2000-10-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-09-29 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2000-09-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-09-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-09-22 | 385 | 405 | 385 | 405 | 4,000 | 405 |
| 2000-09-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-09-20 | 365 | 375 | 365 | 375 | 5,000 | 375 |
| 2000-09-19 | 405 | 405 | 360 | 360 | 9,000 | 360 |
| 2000-09-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-08 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2000-07-17 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2000-07-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-07-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2000-07-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-06-20 | 636 | 640 | 636 | 640 | 40,000 | 640 |
| 2000-04-07 | 602 | 675 | 602 | 675 | 3,000 | 675 |
| 2000-04-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-04-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-03-31 | 675 | 695 | 675 | 695 | 2,000 | 695 |
| 2000-03-30 | 630 | 675 | 630 | 675 | 3,000 | 675 |
| 2000-03-21 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2000-03-17 | 535 | 640 | 535 | 640 | 3,000 | 640 |
| 2000-03-13 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2000-03-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-03-08 | 600 | 614 | 590 | 614 | 3,000 | 614 |
| 2000-03-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-09 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2000-01-19 | 630 | 670 | 630 | 670 | 8,000 | 670 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
