1841 サンユー建設(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	360	370	360	370	1,300	370
2002-12-27	360	360	355	360	5,300	360
2002-12-26	348	348	348	348	1,600	348
2002-12-25	359	359	346	348	4,300	348
2002-12-24	355	355	350	350	2,100	350
2002-12-20	360	360	360	360	2,000	360
2002-12-19	350	350	350	350	3,400	350
2002-12-18	332	340	332	340	3,600	340
2002-12-16	330	330	330	330	1,100	330
2002-12-13	330	330	320	320	4,000	320
2002-12-12	332	332	332	332	3,000	332
2002-12-11	339	339	330	330	15,000	330
2002-12-10	339	339	332	332	500	332
2002-12-09	332	332	330	330	8,000	330
2002-12-06	330	330	330	330	2,000	330
2002-12-05	331	331	330	330	6,000	330
2002-12-04	340	340	330	330	8,000	330
2002-12-03	340	345	340	341	6,500	341
2002-12-02	349	349	330	330	8,000	330
2002-11-29	355	355	340	340	11,800	340
2002-11-28	341	360	341	350	15,300	350
2002-11-27	336	349	336	340	7,600	340
2002-11-26	330	330	330	330	9,300	330
2002-11-25	350	350	350	350	1,200	350
2002-11-21	330	330	330	330	1,000	330
2002-11-20	331	331	326	326	3,100	326
2002-11-19	330	330	330	330	1,600	330
2002-11-18	330	330	330	330	1,000	330
2002-11-15	325	325	325	325	2,300	325
2002-11-14	336	336	330	330	2,300	330
2002-11-13	336	336	336	336	1,000	336
2002-11-12	340	342	340	342	900	342
2002-11-11	350	350	350	350	700	350
2002-11-07	355	360	355	360	1,100	360
2002-11-06	350	360	350	360	1,500	360
2002-11-05	360	360	360	360	2,000	360
2002-11-01	362	362	362	362	500	362
2002-10-29	375	375	375	375	100	375
2002-10-25	360	375	360	375	900	375
2002-10-24	360	360	360	360	800	360
2002-10-23	370	370	370	370	100	370
2002-10-18	380	380	380	380	700	380
2002-10-17	380	380	380	380	100	380
2002-10-16	370	370	370	370	300	370
2002-10-10	360	360	360	360	1,000	360
2002-10-08	366	366	366	366	200	366
2002-10-04	366	366	366	366	1,200	366
2002-10-03	365	365	365	365	1,000	365
2002-10-02	370	370	370	370	800	370
2002-10-01	380	380	370	370	3,000	370
2002-09-30	375	375	375	375	1,000	375
2002-09-27	375	375	375	375	500	375
2002-09-25	383	383	378	380	3,900	380
2002-09-24	384	390	384	384	8,600	384
2002-09-20	386	386	386	386	100	386
2002-09-19	395	395	385	385	13,800	385
2002-09-18	394	395	394	395	2,300	395
2002-09-17	390	394	390	394	800	394
2002-09-13	394	394	391	391	2,500	391
2002-09-12	392	392	391	391	8,400	391
2002-09-11	390	394	390	394	1,100	394
2002-09-10	389	389	388	388	2,000	388
2002-09-09	389	390	389	389	2,900	389
2002-09-06	390	390	385	390	6,700	390
2002-09-05	384	387	384	387	7,200	387
2002-09-04	388	388	384	384	13,100	384
2002-09-03	388	389	388	389	16,500	389
2002-09-02	385	386	385	386	8,700	386
2002-08-30	383	383	383	383	2,500	383
2002-08-29	383	383	383	383	600	383
2002-08-28	383	384	383	383	12,000	383
2002-08-27	382	382	382	382	1,900	382
2002-08-26	382	382	382	382	2,300	382
2002-08-23	381	382	381	382	5,100	382
2002-08-21	380	380	380	380	1,000	380
2002-08-20	380	380	380	380	1,400	380
2002-08-19	380	380	380	380	400	380
2002-08-14	385	388	381	388	2,600	388
2002-08-13	385	385	385	385	5,000	385
2002-08-09	385	385	380	381	6,500	381
2002-08-08	380	380	380	380	11,000	380
2002-08-07	380	380	380	380	2,700	380
2002-08-06	380	380	380	380	1,300	380
2002-08-05	390	390	390	390	3,200	390
2002-08-02	390	390	390	390	2,000	390
2002-08-01	389	390	389	390	1,000	390
2002-07-31	389	389	389	389	200	389
2002-07-29	390	399	390	399	1,100	399
2002-07-26	393	393	390	390	1,500	390
2002-07-25	392	393	392	393	8,000	393
2002-07-24	393	393	393	393	2,000	393
2002-07-22	380	381	380	380	4,000	380
2002-07-19	385	385	383	383	4,000	383
2002-07-18	400	400	400	400	2,000	400
2002-07-17	400	400	400	400	2,500	400
2002-07-16	400	400	400	400	3,100	400
2002-07-15	394	400	394	400	5,200	400
2002-07-12	390	394	390	394	3,900	394
2002-07-11	390	390	390	390	5,000	390
2002-07-10	390	390	390	390	2,600	390
2002-07-09	385	390	385	390	2,600	390
2002-07-08	385	385	385	385	100	385
2002-07-05	385	385	385	385	1,500	385
2002-07-04	385	385	385	385	100	385
2002-07-03	380	381	373	380	5,100	380
2002-07-02	373	373	373	373	500	373
2002-07-01	378	378	371	371	900	371
2002-06-27	370	383	370	383	13,500	383
2002-06-26	380	380	378	378	1,200	378
2002-06-25	381	390	381	390	3,200	390
2002-06-24	385	385	380	380	5,200	380
2002-06-21	385	385	385	385	900	385
2002-06-20	384	384	384	384	100	384
2002-06-19	385	388	385	385	2,500	385
2002-06-18	387	388	386	387	7,100	387
2002-06-17	390	390	382	382	4,900	382
2002-06-14	400	400	390	390	4,500	390
2002-06-13	390	390	385	385	3,300	385
2002-06-12	389	389	384	384	4,400	384
2002-06-11	386	386	386	386	2,700	386
2002-06-07	390	390	386	386	6,600	386
2002-06-05	400	400	400	400	1,300	400
2002-06-04	400	400	386	386	9,300	386
2002-06-03	398	411	397	400	8,000	400
2002-05-31	397	397	397	397	1,200	397
2002-05-30	390	395	385	394	7,900	394
2002-05-29	398	398	390	391	5,800	391
2002-05-28	390	398	382	382	5,700	382
2002-05-27	390	390	390	390	2,000	390
2002-05-24	385	385	380	380	5,300	380
2002-05-23	380	380	380	380	3,300	380
2002-05-22	375	375	375	375	1,300	375
2002-05-21	369	369	369	369	1,200	369
2002-05-20	374	374	370	370	4,000	370
2002-05-16	370	370	369	369	4,300	369
2002-05-15	370	370	370	370	2,500	370
2002-05-14	370	370	370	370	4,300	370
2002-05-13	369	369	368	368	3,000	368
2002-05-10	374	374	370	370	2,300	370
2002-05-09	375	375	375	375	1,500	375
2002-05-08	375	375	375	375	2,800	375
2002-05-07	374	374	367	367	5,900	367
2002-05-02	370	375	370	375	400	375
2002-05-01	370	370	370	370	1,000	370
2002-04-30	370	370	370	370	2,300	370
2002-04-26	370	370	370	370	2,500	370
2002-04-25	375	375	370	370	2,600	370
2002-04-23	371	371	370	370	3,000	370
2002-04-22	370	370	370	370	4,000	370
2002-04-19	372	372	369	370	5,000	370
2002-04-17	376	380	372	372	9,300	372
2002-04-16	371	371	371	371	1,000	371
2002-04-15	381	381	371	371	2,000	371
2002-04-11	380	380	380	380	200	380
2002-04-10	378	380	370	380	7,800	380
2002-04-09	380	380	380	380	1,100	380
2002-04-08	388	388	380	380	4,400	380
2002-04-05	380	380	380	380	3,000	380
2002-04-03	375	375	374	374	4,000	374
2002-04-02	388	388	374	374	2,100	374
2002-04-01	389	389	389	389	2,700	389
2002-03-29	390	390	390	390	6,000	390
2002-03-28	398	398	390	390	2,200	390
2002-03-27	383	390	383	390	6,300	390
2002-03-26	381	381	380	380	1,900	380
2002-03-25	377	380	377	380	800	380
2002-03-20	374	374	374	374	1,200	374
2002-03-19	370	372	370	372	3,200	372
2002-03-18	368	368	368	368	2,000	368
2002-03-13	380	380	375	375	1,600	375
2002-03-12	380	385	380	380	2,800	380
2002-03-11	380	380	380	380	4,500	380
2002-03-08	360	370	360	370	500	370
2002-03-05	360	360	360	360	500	360
2002-03-04	359	361	345	360	6,100	360
2002-02-27	341	350	341	350	6,100	350
2002-02-26	353	355	344	344	1,700	344
2002-02-25	357	357	355	355	1,500	355
2002-02-14	340	340	340	340	2,700	340
2002-02-12	340	340	340	340	1,500	340
2002-02-08	340	340	340	340	300	340
2002-02-07	339	340	339	340	1,400	340
2002-02-06	345	345	340	340	400	340
2002-02-05	340	344	340	344	200	344
2002-02-04	341	341	341	341	3,400	341
2002-01-31	340	350	340	350	1,300	350
2002-01-25	350	350	350	350	1,300	350
2002-01-24	346	350	339	339	4,100	339
2002-01-18	345	345	345	345	1,200	345
2002-01-16	360	365	360	365	500	365
2002-01-15	360	360	360	360	1,300	360
2002-01-09	360	360	360	360	1,500	360
2002-01-08	361	361	361	361	200	361
2002-01-07	360	360	360	360	5,900	360
2002-01-04	351	351	351	351	600	351

分割・併合履歴： [1987-09-26]1株→1.05株