1841 サンユー建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-12-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-25 | 355 | 355 | 355 | 355 | 4,100 | 355 |
| 2001-12-21 | 335 | 335 | 330 | 335 | 12,800 | 335 |
| 2001-12-20 | 350 | 350 | 333 | 335 | 6,700 | 335 |
| 2001-12-19 | 362 | 362 | 350 | 350 | 9,800 | 350 |
| 2001-12-18 | 360 | 361 | 360 | 361 | 1,300 | 361 |
| 2001-12-17 | 355 | 355 | 355 | 355 | 2,400 | 355 |
| 2001-12-14 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2001-12-13 | 355 | 355 | 355 | 355 | 800 | 355 |
| 2001-12-10 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2001-12-06 | 363 | 363 | 363 | 363 | 1,200 | 363 |
| 2001-12-05 | 361 | 363 | 361 | 363 | 2,800 | 363 |
| 2001-12-03 | 355 | 355 | 353 | 355 | 17,900 | 355 |
| 2001-11-30 | 360 | 360 | 360 | 360 | 2,500 | 360 |
| 2001-11-28 | 365 | 365 | 360 | 360 | 6,100 | 360 |
| 2001-11-27 | 361 | 362 | 361 | 362 | 3,300 | 362 |
| 2001-11-26 | 363 | 363 | 353 | 354 | 3,100 | 354 |
| 2001-11-22 | 367 | 367 | 367 | 367 | 1,500 | 367 |
| 2001-11-21 | 360 | 362 | 360 | 362 | 6,700 | 362 |
| 2001-11-20 | 360 | 370 | 360 | 360 | 5,000 | 360 |
| 2001-11-19 | 379 | 379 | 360 | 360 | 10,600 | 360 |
| 2001-11-16 | 380 | 380 | 375 | 380 | 7,900 | 380 |
| 2001-11-15 | 385 | 390 | 380 | 380 | 5,300 | 380 |
| 2001-11-12 | 389 | 389 | 385 | 385 | 2,500 | 385 |
| 2001-11-07 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2001-11-06 | 390 | 390 | 390 | 390 | 4,600 | 390 |
| 2001-11-05 | 385 | 390 | 385 | 390 | 2,900 | 390 |
| 2001-11-02 | 380 | 385 | 380 | 381 | 2,600 | 381 |
| 2001-11-01 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2001-10-31 | 380 | 380 | 380 | 380 | 2,600 | 380 |
| 2001-10-30 | 385 | 385 | 378 | 380 | 4,700 | 380 |
| 2001-10-29 | 385 | 385 | 384 | 385 | 3,500 | 385 |
| 2001-10-26 | 378 | 384 | 378 | 384 | 300 | 384 |
| 2001-10-25 | 382 | 383 | 378 | 378 | 3,500 | 378 |
| 2001-10-24 | 380 | 385 | 380 | 385 | 1,800 | 385 |
| 2001-10-23 | 380 | 380 | 380 | 380 | 2,300 | 380 |
| 2001-10-22 | 380 | 380 | 380 | 380 | 1,700 | 380 |
| 2001-10-19 | 377 | 380 | 375 | 380 | 1,900 | 380 |
| 2001-10-18 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2001-10-17 | 382 | 383 | 377 | 377 | 5,600 | 377 |
| 2001-10-16 | 384 | 384 | 379 | 383 | 4,000 | 383 |
| 2001-10-15 | 377 | 380 | 377 | 377 | 3,700 | 377 |
| 2001-10-12 | 385 | 385 | 375 | 375 | 2,200 | 375 |
| 2001-10-11 | 385 | 385 | 384 | 385 | 2,300 | 385 |
| 2001-10-10 | 385 | 386 | 380 | 380 | 7,800 | 380 |
| 2001-10-09 | 382 | 382 | 380 | 380 | 5,900 | 380 |
| 2001-10-05 | 387 | 387 | 387 | 387 | 200 | 387 |
| 2001-10-04 | 390 | 390 | 386 | 387 | 2,700 | 387 |
| 2001-10-03 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2001-10-02 | 400 | 400 | 390 | 390 | 4,500 | 390 |
| 2001-10-01 | 392 | 395 | 392 | 392 | 2,000 | 392 |
| 2001-09-28 | 382 | 389 | 382 | 382 | 4,100 | 382 |
| 2001-09-26 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2001-09-25 | 390 | 390 | 390 | 390 | 1,800 | 390 |
| 2001-09-21 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2001-09-20 | 400 | 404 | 400 | 404 | 6,800 | 404 |
| 2001-09-19 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2001-09-18 | 380 | 400 | 380 | 400 | 3,100 | 400 |
| 2001-09-17 | 390 | 390 | 388 | 390 | 3,300 | 390 |
| 2001-09-14 | 392 | 395 | 390 | 390 | 2,100 | 390 |
| 2001-09-13 | 387 | 390 | 387 | 390 | 2,300 | 390 |
| 2001-09-12 | 388 | 396 | 383 | 387 | 2,500 | 387 |
| 2001-09-11 | 403 | 404 | 403 | 403 | 1,900 | 403 |
| 2001-09-10 | 415 | 415 | 400 | 401 | 6,500 | 401 |
| 2001-09-07 | 411 | 411 | 410 | 410 | 900 | 410 |
| 2001-09-06 | 416 | 416 | 412 | 412 | 3,900 | 412 |
| 2001-09-05 | 413 | 417 | 413 | 416 | 4,600 | 416 |
| 2001-09-04 | 420 | 420 | 410 | 411 | 3,400 | 411 |
| 2001-09-03 | 435 | 435 | 420 | 421 | 4,900 | 421 |
| 2001-08-31 | 421 | 438 | 418 | 438 | 3,800 | 438 |
| 2001-08-30 | 418 | 422 | 405 | 422 | 5,400 | 422 |
| 2001-08-29 | 412 | 435 | 412 | 418 | 24,700 | 418 |
| 2001-08-28 | 408 | 410 | 408 | 410 | 3,700 | 410 |
| 2001-08-27 | 410 | 415 | 408 | 408 | 4,100 | 408 |
| 2001-08-24 | 413 | 413 | 408 | 408 | 3,000 | 408 |
| 2001-08-23 | 409 | 409 | 408 | 409 | 3,200 | 409 |
| 2001-08-22 | 402 | 405 | 402 | 405 | 1,400 | 405 |
| 2001-08-21 | 402 | 402 | 402 | 402 | 8,000 | 402 |
| 2001-08-20 | 403 | 403 | 402 | 402 | 2,300 | 402 |
| 2001-08-17 | 402 | 410 | 402 | 403 | 4,900 | 403 |
| 2001-08-16 | 404 | 404 | 402 | 402 | 4,000 | 402 |
| 2001-08-15 | 400 | 403 | 400 | 402 | 2,200 | 402 |
| 2001-08-14 | 401 | 401 | 400 | 400 | 7,200 | 400 |
| 2001-08-13 | 401 | 405 | 401 | 405 | 400 | 405 |
| 2001-08-10 | 405 | 405 | 402 | 405 | 6,400 | 405 |
| 2001-08-09 | 405 | 407 | 402 | 402 | 5,900 | 402 |
| 2001-08-08 | 403 | 405 | 403 | 405 | 5,400 | 405 |
| 2001-08-07 | 403 | 405 | 403 | 405 | 1,100 | 405 |
| 2001-08-06 | 405 | 405 | 403 | 403 | 14,300 | 403 |
| 2001-08-03 | 403 | 403 | 400 | 400 | 6,500 | 400 |
| 2001-08-02 | 401 | 410 | 401 | 403 | 5,700 | 403 |
| 2001-08-01 | 400 | 400 | 400 | 400 | 6,400 | 400 |
| 2001-07-31 | 400 | 401 | 400 | 400 | 3,800 | 400 |
| 2001-07-30 | 404 | 404 | 400 | 400 | 3,700 | 400 |
| 2001-07-27 | 402 | 405 | 400 | 405 | 5,700 | 405 |
| 2001-07-26 | 402 | 402 | 400 | 402 | 900 | 402 |
| 2001-07-25 | 400 | 403 | 399 | 402 | 9,900 | 402 |
| 2001-07-24 | 402 | 402 | 401 | 402 | 5,000 | 402 |
| 2001-07-23 | 405 | 406 | 401 | 401 | 7,500 | 401 |
| 2001-07-19 | 405 | 405 | 402 | 405 | 9,200 | 405 |
| 2001-07-18 | 407 | 407 | 407 | 407 | 1,700 | 407 |
| 2001-07-17 | 405 | 407 | 405 | 407 | 2,700 | 407 |
| 2001-07-16 | 404 | 405 | 402 | 402 | 11,400 | 402 |
| 2001-07-13 | 400 | 409 | 400 | 402 | 3,800 | 402 |
| 2001-07-12 | 400 | 400 | 400 | 400 | 2,600 | 400 |
| 2001-07-11 | 401 | 403 | 400 | 403 | 3,900 | 403 |
| 2001-07-10 | 402 | 403 | 401 | 403 | 4,100 | 403 |
| 2001-07-09 | 406 | 406 | 401 | 401 | 3,100 | 401 |
| 2001-07-06 | 407 | 407 | 405 | 405 | 2,900 | 405 |
| 2001-07-05 | 415 | 415 | 407 | 407 | 2,800 | 407 |
| 2001-07-04 | 410 | 412 | 410 | 412 | 5,100 | 412 |
| 2001-07-03 | 400 | 410 | 400 | 410 | 3,200 | 410 |
| 2001-07-02 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2001-06-29 | 395 | 400 | 393 | 400 | 5,300 | 400 |
| 2001-06-28 | 395 | 395 | 395 | 395 | 700 | 395 |
| 2001-06-27 | 391 | 395 | 391 | 395 | 3,600 | 395 |
| 2001-06-26 | 390 | 395 | 390 | 390 | 7,100 | 390 |
| 2001-06-25 | 394 | 395 | 390 | 390 | 4,400 | 390 |
| 2001-06-22 | 394 | 394 | 390 | 394 | 5,300 | 394 |
| 2001-06-21 | 390 | 394 | 390 | 394 | 4,600 | 394 |
| 2001-06-20 | 390 | 395 | 390 | 390 | 6,000 | 390 |
| 2001-06-19 | 390 | 390 | 390 | 390 | 1,200 | 390 |
| 2001-06-18 | 391 | 396 | 390 | 390 | 4,500 | 390 |
| 2001-06-15 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2001-06-14 | 390 | 390 | 390 | 390 | 1,300 | 390 |
| 2001-06-13 | 391 | 400 | 390 | 390 | 8,400 | 390 |
| 2001-06-12 | 391 | 391 | 390 | 390 | 12,500 | 390 |
| 2001-06-11 | 392 | 392 | 392 | 392 | 1,200 | 392 |
| 2001-06-08 | 390 | 395 | 390 | 391 | 4,500 | 391 |
| 2001-06-07 | 391 | 391 | 391 | 391 | 5,100 | 391 |
| 2001-06-06 | 400 | 400 | 390 | 390 | 1,600 | 390 |
| 2001-06-05 | 395 | 400 | 391 | 395 | 8,000 | 395 |
| 2001-06-04 | 400 | 400 | 400 | 400 | 2,900 | 400 |
| 2001-06-01 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2001-05-31 | 400 | 403 | 395 | 400 | 8,300 | 400 |
| 2001-05-30 | 403 | 403 | 400 | 400 | 3,800 | 400 |
| 2001-05-29 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2001-05-28 | 400 | 402 | 400 | 400 | 1,300 | 400 |
| 2001-05-25 | 402 | 402 | 397 | 397 | 7,300 | 397 |
| 2001-05-24 | 403 | 403 | 400 | 403 | 3,400 | 403 |
| 2001-05-23 | 402 | 403 | 400 | 403 | 5,500 | 403 |
| 2001-05-22 | 408 | 410 | 402 | 402 | 2,200 | 402 |
| 2001-05-21 | 406 | 407 | 405 | 405 | 5,800 | 405 |
| 2001-05-18 | 405 | 405 | 405 | 405 | 5,200 | 405 |
| 2001-05-17 | 420 | 420 | 405 | 405 | 4,000 | 405 |
| 2001-05-14 | 415 | 420 | 403 | 420 | 4,500 | 420 |
| 2001-05-11 | 400 | 412 | 400 | 412 | 9,200 | 412 |
| 2001-05-10 | 403 | 407 | 401 | 401 | 10,700 | 401 |
| 2001-05-09 | 415 | 415 | 400 | 400 | 6,500 | 400 |
| 2001-05-08 | 434 | 434 | 415 | 415 | 16,000 | 415 |
| 2001-05-07 | 400 | 430 | 399 | 429 | 31,600 | 429 |
| 2001-05-02 | 400 | 400 | 399 | 400 | 4,100 | 400 |
| 2001-05-01 | 397 | 400 | 394 | 400 | 5,700 | 400 |
| 2001-04-27 | 397 | 400 | 395 | 397 | 5,700 | 397 |
| 2001-04-26 | 396 | 400 | 396 | 397 | 6,300 | 397 |
| 2001-04-25 | 394 | 395 | 390 | 395 | 1,300 | 395 |
| 2001-04-24 | 391 | 400 | 390 | 395 | 3,500 | 395 |
| 2001-04-23 | 385 | 390 | 385 | 390 | 2,900 | 390 |
| 2001-04-20 | 380 | 383 | 380 | 383 | 3,200 | 383 |
| 2001-04-19 | 380 | 390 | 380 | 380 | 8,100 | 380 |
| 2001-04-18 | 380 | 385 | 380 | 385 | 14,500 | 385 |
| 2001-04-17 | 380 | 381 | 380 | 380 | 3,100 | 380 |
| 2001-04-16 | 390 | 390 | 380 | 380 | 5,600 | 380 |
| 2001-04-13 | 390 | 390 | 390 | 390 | 3,200 | 390 |
| 2001-04-12 | 390 | 392 | 390 | 390 | 8,100 | 390 |
| 2001-04-10 | 392 | 392 | 390 | 390 | 1,500 | 390 |
| 2001-04-09 | 391 | 392 | 390 | 392 | 3,700 | 392 |
| 2001-04-06 | 400 | 400 | 390 | 390 | 5,900 | 390 |
| 2001-04-05 | 401 | 405 | 392 | 392 | 2,100 | 392 |
| 2001-04-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-02 | 391 | 391 | 391 | 391 | 300 | 391 |
| 2001-03-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-03-29 | 400 | 400 | 390 | 390 | 1,200 | 390 |
| 2001-03-28 | 425 | 425 | 395 | 395 | 11,500 | 395 |
| 2001-03-27 | 425 | 425 | 425 | 425 | 3,300 | 425 |
| 2001-03-26 | 396 | 425 | 396 | 425 | 4,700 | 425 |
| 2001-03-23 | 390 | 395 | 390 | 395 | 1,500 | 395 |
| 2001-03-22 | 390 | 390 | 390 | 390 | 1,600 | 390 |
| 2001-03-21 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2001-03-19 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2001-03-16 | 371 | 375 | 371 | 375 | 300 | 375 |
| 2001-03-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-03-14 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2001-03-13 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2001-03-12 | 380 | 385 | 370 | 370 | 900 | 370 |
| 2001-03-07 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2001-03-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-21 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2001-02-20 | 440 | 440 | 430 | 430 | 1,000 | 430 |
| 2001-02-19 | 450 | 450 | 430 | 430 | 600 | 430 |
| 2001-02-13 | 455 | 455 | 454 | 454 | 200 | 454 |
| 2001-02-09 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2001-02-07 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2001-02-05 | 455 | 456 | 455 | 456 | 600 | 456 |
| 2001-02-02 | 444 | 455 | 444 | 445 | 3,100 | 445 |
| 2001-02-01 | 401 | 445 | 401 | 445 | 5,600 | 445 |
| 2001-01-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2001-01-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-01-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
