1841 サンユー建設(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30540540540540500540
2003-12-295355405345342,800534
2003-12-26525525525525500525
2003-12-255155155065061,000506
2003-12-2450051550051510,600515
2003-12-225335354754759,600475
2003-12-195325335315331,100533
2003-12-185335335315323,200532
2003-12-175525525385382,500538
2003-12-155515515405411,600541
2003-12-125355395335391,700539
2003-12-115505505335332,900533
2003-12-105615615455454,300545
2003-12-096006005725722,200572
2003-12-085905905755751,500575
2003-12-056206205905904,700590
2003-12-045716285716102,300610
2003-12-03560565560565900565
2003-12-025985985305659,100565
2003-12-016006005905984,200598
2003-11-286506506256307,700630
2003-11-276596656596652,400665
2003-11-266486516486501,800650
2003-11-25641641641641100641
2003-11-21640640640640100640
2003-11-206426456306453,200645
2003-11-196506506416504,500650
2003-11-186646646466576,100657
2003-11-1763068063063818,500638
2003-11-1463068462868413,100684
2003-11-136366366106104,600610
2003-11-126406406406401,200640
2003-11-116606606356404,200640
2003-11-106506806406505,100650
2003-11-076416506356501,700650
2003-11-056506506426481,000648
2003-11-046506506506503,500650
2003-10-306506556506502,000650
2003-10-296366456366452,500645
2003-10-286456456356353,700635
2003-10-276296356296352,300635
2003-10-246306306236252,000625
2003-10-236666666406406,800640
2003-10-226646756626662,100666
2003-10-216656756616615,300661
2003-10-206506656506556,000655
2003-10-176406506406455,300645
2003-10-166376456376451,000645
2003-10-156506506356361,400636
2003-10-146456536356502,900650
2003-10-106236356206353,500635
2003-10-09625625625625500625
2003-10-086316316306301,300630
2003-10-076546546406401,300640
2003-10-066506606506552,100655
2003-10-036306406306301,900630
2003-10-0260065560065010,200650
2003-10-015925925805875,400587
2003-09-305856005815907,000590
2003-09-296306305635632,800563
2003-09-266306306066308,000630
2003-09-256546546046309,600630
2003-09-2460969560967032,000670
2003-09-2256561056559511,400595
2003-09-195535605525605,000560
2003-09-185605605315503,700550
2003-09-1755556055055810,100558
2003-09-165495605415505,800550
2003-09-125505505495501,300550
2003-09-115605605595605,000560
2003-09-105555605555606,100560
2003-09-095455555455553,800555
2003-09-085685685455453,500545
2003-09-055505705505693,800569
2003-09-045405505405502,000550
2003-09-035205405205401,700540
2003-09-025145205145202,200520
2003-09-015095145075144,900514
2003-08-295115115055092,400509
2003-08-285055055055052,300505
2003-08-27497504497504300504
2003-08-26504505504505900505
2003-08-25500504500504700504
2003-08-224954954954951,500495
2003-08-2150250949349313,600493
2003-08-205055055005001,900500
2003-08-195015055015055,500505
2003-08-18500500500500200500
2003-08-155005005005003,000500
2003-08-144955054955051,600505
2003-08-134954964954961,200496
2003-08-124905004905002,800500
2003-08-07505505505505700505
2003-08-065005055005051,000505
2003-08-055055055005002,000500
2003-08-045005005005001,400500
2003-08-015005005005002,000500
2003-07-315075075065063,500506
2003-07-295185195185192,200519
2003-07-285025185025182,400518
2003-07-255185184954951,700495
2003-07-245155205105201,000520
2003-07-23519519519519200519
2003-07-225195195105102,700510
2003-07-185205205175173,000517
2003-07-175215225205204,800520
2003-07-165185205145204,500520
2003-07-155115115075076,700507
2003-07-144995054995052,400505
2003-07-11500500500500200500
2003-07-105005005005001,400500
2003-07-094955004955002,400500
2003-07-084995004955008,700500
2003-07-075005054954954,100495
2003-07-045105105005006,700500
2003-07-03510510506506600506
2003-07-025055105025021,400502
2003-07-015105105015103,900510
2003-06-3048951548951012,200510
2003-06-275005004894907,300490
2003-06-2651051049149421,800494
2003-06-255005175005109,300510
2003-06-2450051048050029,300500
2003-06-2348050548050518,200505
2003-06-2047350047348015,000480
2003-06-1945947045947017,600470
2003-06-1845046945046011,500460
2003-06-174304504304504,200450
2003-06-164214354214309,800430
2003-06-134184204174174,900417
2003-06-124154154154151,000415
2003-06-114074154074154,000415
2003-06-09410410410410200410
2003-06-064054064054061,000406
2003-06-054044044044042,000404
2003-06-044154154144142,700414
2003-06-034104104104102,000410
2003-06-024054054054051,100405
2003-05-304054054044041,900404
2003-05-2941041040340313,100403
2003-05-2840141340140119,700401
2003-05-273803963803964,100396
2003-05-263803803803802,000380
2003-05-233803853803805,000380
2003-05-223803803793806,000380
2003-05-21375375375375100375
2003-05-20380380380380200380
2003-05-163813813813812,000381
2003-05-123803813803811,200381
2003-05-09380380380380900380
2003-05-07380380372372800372
2003-05-023683723683721,700372
2003-05-013863863603605,600360
2003-04-28386386386386400386
2003-04-253863863863861,000386
2003-04-233763803753803,000380
2003-04-223753753753751,000375
2003-04-18376376376376200376
2003-04-153803803803801,000380
2003-04-09372380372380600380
2003-04-083803803803801,000380
2003-04-073703703703702,000370
2003-04-043803803803801,000380
2003-04-013753753753752,600375
2003-03-283803803803801,200380
2003-03-273813813803804,200380
2003-03-253773783773781,700378
2003-03-24377377372372400372
2003-03-183623623623621,000362
2003-03-173603613603611,200361
2003-03-12365365365365800365
2003-03-103653653653651,000365
2003-03-073813853773853,200385
2003-03-06389389389389800389
2003-03-03380380368368400368
2003-02-253753753753752,200375
2003-02-24375375375375500375
2003-02-143793803783782,700378
2003-02-13379379379379100379
2003-02-123793803793796,500379
2003-02-043653653653655,500365
2003-02-033703703683703,100370
2003-01-313803803723725,300372
2003-01-27384384384384100384
2003-01-243863863843841,500384
2003-01-213803803763765,000376
2003-01-203773803773809,100380
2003-01-163703763703761,900376
2003-01-14374374374374300374
2003-01-083773773703704,000370
2003-01-073603773603772,400377

分割・併合履歴 : [1987-09-26]1株→1.05株