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
