1821 三井住友建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 368 | 377 | 368 | 375 | 1,523,500 | 375 |
| 2024-11-20 | 369 | 374 | 368 | 369 | 1,406,600 | 369 |
| 2024-11-19 | 368 | 371 | 368 | 370 | 1,024,100 | 370 |
| 2024-11-18 | 371 | 373 | 365 | 370 | 893,300 | 370 |
| 2024-11-15 | 360 | 371 | 356 | 368 | 1,215,500 | 368 |
| 2024-11-14 | 377 | 377 | 361 | 361 | 2,088,900 | 361 |
| 2024-11-13 | 373 | 383 | 367 | 380 | 2,082,200 | 380 |
| 2024-11-12 | 384 | 393 | 384 | 389 | 771,700 | 389 |
| 2024-11-11 | 384 | 388 | 384 | 388 | 540,700 | 388 |
| 2024-11-08 | 394 | 394 | 382 | 388 | 981,300 | 388 |
| 2024-11-07 | 391 | 393 | 387 | 392 | 656,100 | 392 |
| 2024-11-06 | 391 | 393 | 386 | 388 | 571,500 | 388 |
| 2024-11-05 | 390 | 392 | 385 | 392 | 373,500 | 392 |
| 2024-11-01 | 386 | 388 | 385 | 387 | 606,700 | 387 |
| 2024-10-31 | 391 | 392 | 387 | 389 | 555,500 | 389 |
| 2024-10-30 | 392 | 394 | 390 | 390 | 1,146,700 | 390 |
| 2024-10-29 | 390 | 393 | 389 | 392 | 374,000 | 392 |
| 2024-10-28 | 386 | 392 | 385 | 389 | 446,900 | 389 |
| 2024-10-25 | 391 | 391 | 388 | 389 | 429,200 | 389 |
| 2024-10-24 | 391 | 394 | 389 | 391 | 462,900 | 391 |
| 2024-10-23 | 393 | 395 | 391 | 392 | 389,600 | 392 |
| 2024-10-22 | 394 | 396 | 392 | 394 | 446,100 | 394 |
| 2024-10-21 | 397 | 399 | 395 | 395 | 544,100 | 395 |
| 2024-10-18 | 398 | 401 | 396 | 398 | 502,900 | 398 |
| 2024-10-17 | 400 | 401 | 396 | 396 | 610,600 | 396 |
| 2024-10-16 | 400 | 403 | 396 | 397 | 841,100 | 397 |
| 2024-10-15 | 408 | 411 | 404 | 404 | 552,600 | 404 |
| 2024-10-11 | 409 | 416 | 408 | 408 | 505,600 | 408 |
| 2024-10-10 | 407 | 410 | 405 | 408 | 397,000 | 408 |
| 2024-10-09 | 412 | 413 | 405 | 407 | 545,800 | 407 |
| 2024-10-08 | 415 | 418 | 408 | 409 | 906,100 | 409 |
| 2024-10-07 | 426 | 428 | 420 | 420 | 604,300 | 420 |
| 2024-10-04 | 423 | 424 | 416 | 421 | 786,200 | 421 |
| 2024-10-03 | 415 | 427 | 414 | 424 | 1,959,100 | 424 |
| 2024-10-02 | 408 | 418 | 406 | 414 | 1,344,400 | 414 |
| 2024-10-01 | 401 | 406 | 399 | 405 | 874,700 | 405 |
| 2024-09-30 | 394 | 402 | 393 | 400 | 702,200 | 400 |
| 2024-09-27 | 400 | 403 | 396 | 402 | 908,200 | 402 |
| 2024-09-26 | 398 | 402 | 397 | 402 | 724,300 | 402 |
| 2024-09-25 | 395 | 399 | 392 | 397 | 442,500 | 397 |
| 2024-09-24 | 396 | 399 | 394 | 396 | 422,700 | 396 |
| 2024-09-20 | 397 | 400 | 395 | 396 | 839,200 | 396 |
| 2024-09-19 | 395 | 396 | 392 | 395 | 497,800 | 395 |
| 2024-09-18 | 398 | 401 | 391 | 391 | 719,100 | 391 |
| 2024-09-17 | 392 | 397 | 389 | 396 | 738,500 | 396 |
| 2024-09-13 | 384 | 392 | 384 | 390 | 746,300 | 390 |
| 2024-09-12 | 385 | 387 | 381 | 386 | 484,700 | 386 |
| 2024-09-11 | 381 | 384 | 380 | 382 | 663,800 | 382 |
| 2024-09-10 | 377 | 384 | 377 | 383 | 554,700 | 383 |
| 2024-09-09 | 372 | 379 | 371 | 378 | 633,700 | 378 |
| 2024-09-06 | 378 | 379 | 374 | 375 | 435,500 | 375 |
| 2024-09-05 | 373 | 380 | 371 | 377 | 482,700 | 377 |
| 2024-09-04 | 379 | 381 | 374 | 374 | 956,800 | 374 |
| 2024-09-03 | 380 | 385 | 380 | 384 | 423,400 | 384 |
| 2024-09-02 | 384 | 384 | 379 | 379 | 369,100 | 379 |
| 2024-08-30 | 382 | 384 | 381 | 382 | 288,400 | 382 |
| 2024-08-29 | 383 | 384 | 380 | 382 | 377,800 | 382 |
| 2024-08-28 | 384 | 384 | 380 | 384 | 262,000 | 384 |
| 2024-08-27 | 383 | 385 | 382 | 385 | 199,500 | 385 |
| 2024-08-26 | 383 | 384 | 381 | 381 | 239,400 | 381 |
| 2024-08-23 | 379 | 385 | 379 | 382 | 324,900 | 382 |
| 2024-08-22 | 381 | 382 | 378 | 379 | 245,000 | 379 |
| 2024-08-21 | 376 | 379 | 375 | 378 | 328,700 | 378 |
| 2024-08-20 | 381 | 382 | 378 | 379 | 237,300 | 379 |
| 2024-08-19 | 380 | 381 | 376 | 376 | 573,600 | 376 |
| 2024-08-16 | 383 | 383 | 379 | 382 | 348,500 | 382 |
| 2024-08-15 | 376 | 380 | 376 | 380 | 377,700 | 380 |
| 2024-08-14 | 381 | 382 | 376 | 379 | 677,100 | 379 |
| 2024-08-13 | 377 | 381 | 372 | 373 | 943,300 | 373 |
| 2024-08-09 | 385 | 387 | 377 | 381 | 854,100 | 381 |
| 2024-08-08 | 373 | 383 | 371 | 377 | 621,400 | 377 |
| 2024-08-07 | 366 | 383 | 365 | 375 | 881,300 | 375 |
| 2024-08-06 | 371 | 377 | 360 | 369 | 1,148,200 | 369 |
| 2024-08-05 | 365 | 366 | 339 | 347 | 1,959,200 | 347 |
| 2024-08-02 | 379 | 381 | 376 | 376 | 1,146,600 | 376 |
| 2024-08-01 | 396 | 396 | 388 | 390 | 793,200 | 390 |
| 2024-07-31 | 396 | 400 | 394 | 398 | 438,100 | 398 |
| 2024-07-30 | 396 | 397 | 392 | 394 | 330,700 | 394 |
| 2024-07-29 | 399 | 401 | 395 | 397 | 383,800 | 397 |
| 2024-07-26 | 395 | 397 | 391 | 394 | 375,700 | 394 |
| 2024-07-25 | 395 | 395 | 389 | 394 | 703,000 | 394 |
| 2024-07-24 | 401 | 401 | 397 | 397 | 284,700 | 397 |
| 2024-07-23 | 398 | 403 | 398 | 402 | 364,100 | 402 |
| 2024-07-22 | 399 | 399 | 394 | 395 | 483,700 | 395 |
| 2024-07-19 | 400 | 400 | 396 | 399 | 481,200 | 399 |
| 2024-07-18 | 401 | 404 | 400 | 400 | 546,000 | 400 |
| 2024-07-17 | 400 | 403 | 399 | 402 | 540,000 | 402 |
| 2024-07-16 | 398 | 399 | 393 | 397 | 553,300 | 397 |
| 2024-07-12 | 392 | 398 | 390 | 395 | 594,600 | 395 |
| 2024-07-11 | 393 | 393 | 390 | 392 | 571,700 | 392 |
| 2024-07-10 | 393 | 393 | 389 | 389 | 646,400 | 389 |
| 2024-07-09 | 393 | 394 | 390 | 392 | 568,400 | 392 |
| 2024-07-08 | 402 | 403 | 393 | 393 | 803,200 | 393 |
| 2024-07-05 | 408 | 408 | 402 | 403 | 469,700 | 403 |
| 2024-07-04 | 407 | 408 | 405 | 408 | 440,800 | 408 |
| 2024-07-03 | 400 | 405 | 399 | 405 | 435,600 | 405 |
| 2024-07-02 | 400 | 402 | 398 | 400 | 318,100 | 400 |
| 2024-07-01 | 400 | 402 | 398 | 400 | 357,500 | 400 |
| 2024-06-28 | 399 | 400 | 397 | 400 | 239,700 | 400 |
| 2024-06-27 | 399 | 399 | 397 | 398 | 191,900 | 398 |
| 2024-06-26 | 399 | 400 | 397 | 400 | 307,700 | 400 |
| 2024-06-25 | 396 | 399 | 394 | 399 | 724,300 | 399 |
| 2024-06-24 | 396 | 396 | 392 | 394 | 275,700 | 394 |
| 2024-06-21 | 396 | 397 | 393 | 393 | 733,100 | 393 |
| 2024-06-20 | 399 | 400 | 394 | 395 | 344,700 | 395 |
| 2024-06-19 | 398 | 400 | 396 | 398 | 306,300 | 398 |
| 2024-06-18 | 396 | 398 | 394 | 398 | 367,800 | 398 |
| 2024-06-17 | 394 | 395 | 389 | 392 | 443,400 | 392 |
| 2024-06-14 | 389 | 396 | 389 | 396 | 505,500 | 396 |
| 2024-06-13 | 396 | 397 | 390 | 390 | 373,100 | 390 |
| 2024-06-12 | 397 | 397 | 393 | 395 | 260,600 | 395 |
| 2024-06-11 | 395 | 396 | 393 | 393 | 276,100 | 393 |
| 2024-06-10 | 393 | 396 | 393 | 395 | 342,400 | 395 |
| 2024-06-07 | 399 | 399 | 392 | 392 | 342,400 | 392 |
| 2024-06-06 | 400 | 400 | 396 | 398 | 415,700 | 398 |
| 2024-06-05 | 398 | 401 | 396 | 400 | 567,200 | 400 |
| 2024-06-04 | 400 | 400 | 397 | 399 | 383,500 | 399 |
| 2024-06-03 | 396 | 400 | 396 | 397 | 407,600 | 397 |
| 2024-05-31 | 389 | 393 | 388 | 393 | 737,200 | 393 |
| 2024-05-30 | 385 | 387 | 379 | 386 | 845,200 | 386 |
| 2024-05-29 | 387 | 389 | 385 | 385 | 467,300 | 385 |
| 2024-05-28 | 388 | 390 | 386 | 387 | 578,000 | 387 |
| 2024-05-27 | 390 | 391 | 388 | 389 | 396,300 | 389 |
| 2024-05-24 | 389 | 392 | 386 | 389 | 579,000 | 389 |
| 2024-05-23 | 395 | 395 | 389 | 392 | 715,600 | 392 |
| 2024-05-22 | 397 | 399 | 394 | 395 | 586,800 | 395 |
| 2024-05-21 | 399 | 400 | 397 | 398 | 376,200 | 398 |
| 2024-05-20 | 396 | 400 | 395 | 398 | 454,400 | 398 |
| 2024-05-17 | 392 | 394 | 390 | 393 | 461,900 | 393 |
| 2024-05-16 | 401 | 402 | 391 | 392 | 979,500 | 392 |
| 2024-05-15 | 405 | 405 | 399 | 401 | 503,200 | 401 |
| 2024-05-14 | 402 | 407 | 401 | 405 | 463,800 | 405 |
| 2024-05-13 | 401 | 410 | 400 | 404 | 946,000 | 404 |
| 2024-05-10 | 404 | 405 | 397 | 397 | 607,400 | 397 |
| 2024-05-09 | 401 | 403 | 397 | 401 | 654,700 | 401 |
| 2024-05-08 | 406 | 408 | 401 | 401 | 403,800 | 401 |
| 2024-05-07 | 404 | 406 | 402 | 404 | 481,400 | 404 |
| 2024-05-02 | 405 | 406 | 403 | 403 | 235,400 | 403 |
| 2024-05-01 | 405 | 407 | 403 | 405 | 211,500 | 405 |
| 2024-04-30 | 410 | 410 | 405 | 406 | 427,300 | 406 |
| 2024-04-26 | 406 | 408 | 404 | 407 | 436,500 | 407 |
| 2024-04-25 | 408 | 409 | 405 | 406 | 342,700 | 406 |
| 2024-04-24 | 408 | 413 | 407 | 409 | 413,800 | 409 |
| 2024-04-23 | 405 | 410 | 405 | 409 | 335,300 | 409 |
| 2024-04-22 | 405 | 407 | 402 | 404 | 637,600 | 404 |
| 2024-04-19 | 403 | 403 | 395 | 399 | 956,900 | 399 |
| 2024-04-18 | 400 | 406 | 400 | 403 | 544,300 | 403 |
| 2024-04-17 | 405 | 405 | 399 | 400 | 914,700 | 400 |
| 2024-04-16 | 409 | 410 | 404 | 405 | 669,600 | 405 |
| 2024-04-15 | 412 | 415 | 409 | 413 | 539,900 | 413 |
| 2024-04-12 | 417 | 420 | 413 | 413 | 568,500 | 413 |
| 2024-04-11 | 414 | 417 | 413 | 414 | 455,400 | 414 |
| 2024-04-10 | 417 | 420 | 416 | 418 | 347,700 | 418 |
| 2024-04-09 | 420 | 421 | 417 | 418 | 409,200 | 418 |
| 2024-04-08 | 418 | 422 | 417 | 420 | 448,900 | 420 |
| 2024-04-05 | 414 | 418 | 411 | 418 | 402,000 | 418 |
| 2024-04-04 | 418 | 418 | 414 | 415 | 518,900 | 415 |
| 2024-04-03 | 414 | 418 | 413 | 414 | 625,400 | 414 |
| 2024-04-02 | 421 | 422 | 413 | 417 | 600,700 | 417 |
| 2024-04-01 | 430 | 431 | 420 | 420 | 535,100 | 420 |
| 2024-03-29 | 427 | 433 | 427 | 430 | 669,700 | 430 |
| 2024-03-28 | 424 | 430 | 423 | 425 | 689,000 | 425 |
| 2024-03-27 | 437 | 441 | 437 | 437 | 1,230,600 | 437 |
| 2024-03-26 | 437 | 438 | 433 | 436 | 463,600 | 436 |
| 2024-03-25 | 445 | 445 | 437 | 437 | 874,900 | 437 |
| 2024-03-22 | 445 | 448 | 442 | 445 | 672,600 | 445 |
| 2024-03-21 | 441 | 446 | 441 | 444 | 746,300 | 444 |
| 2024-03-19 | 434 | 439 | 433 | 438 | 715,500 | 438 |
| 2024-03-18 | 437 | 437 | 432 | 432 | 434,300 | 432 |
| 2024-03-15 | 430 | 437 | 426 | 435 | 907,200 | 435 |
| 2024-03-14 | 425 | 430 | 423 | 429 | 457,700 | 429 |
| 2024-03-13 | 430 | 432 | 422 | 422 | 639,400 | 422 |
| 2024-03-12 | 433 | 434 | 425 | 428 | 683,000 | 428 |
| 2024-03-11 | 444 | 444 | 431 | 434 | 909,500 | 434 |
| 2024-03-08 | 428 | 445 | 427 | 444 | 1,806,300 | 444 |
| 2024-03-07 | 430 | 433 | 426 | 429 | 615,800 | 429 |
| 2024-03-06 | 423 | 431 | 420 | 430 | 706,100 | 430 |
| 2024-03-05 | 420 | 425 | 415 | 421 | 702,100 | 421 |
| 2024-03-04 | 430 | 431 | 420 | 421 | 932,900 | 421 |
| 2024-03-01 | 430 | 434 | 430 | 432 | 725,600 | 432 |
| 2024-02-29 | 432 | 435 | 429 | 433 | 678,900 | 433 |
| 2024-02-28 | 428 | 433 | 428 | 429 | 569,100 | 429 |
| 2024-02-27 | 431 | 432 | 426 | 427 | 528,700 | 427 |
| 2024-02-26 | 429 | 433 | 426 | 431 | 1,016,500 | 431 |
| 2024-02-22 | 429 | 432 | 423 | 427 | 648,700 | 427 |
| 2024-02-21 | 433 | 435 | 425 | 427 | 885,700 | 427 |
| 2024-02-20 | 441 | 443 | 428 | 429 | 1,750,000 | 429 |
| 2024-02-19 | 421 | 460 | 421 | 443 | 6,196,100 | 443 |
| 2024-02-16 | 400 | 407 | 400 | 404 | 1,271,700 | 404 |
| 2024-02-15 | 400 | 400 | 393 | 395 | 1,054,600 | 395 |
| 2024-02-14 | 398 | 401 | 395 | 400 | 974,200 | 400 |
| 2024-02-13 | 398 | 401 | 393 | 401 | 1,350,500 | 401 |
| 2024-02-09 | 399 | 401 | 392 | 394 | 1,636,300 | 394 |
| 2024-02-08 | 405 | 407 | 393 | 398 | 2,675,900 | 398 |
| 2024-02-07 | 408 | 415 | 408 | 413 | 990,100 | 413 |
| 2024-02-06 | 412 | 415 | 408 | 408 | 766,800 | 408 |
| 2024-02-05 | 411 | 413 | 409 | 409 | 470,000 | 409 |
| 2024-02-02 | 409 | 412 | 408 | 410 | 409,500 | 410 |
| 2024-02-01 | 413 | 413 | 407 | 408 | 546,200 | 408 |
| 2024-01-31 | 410 | 414 | 408 | 414 | 567,000 | 414 |
| 2024-01-30 | 409 | 411 | 407 | 407 | 616,700 | 407 |
| 2024-01-29 | 405 | 409 | 404 | 407 | 465,400 | 407 |
| 2024-01-26 | 406 | 407 | 402 | 403 | 545,300 | 403 |
| 2024-01-25 | 404 | 405 | 401 | 404 | 329,300 | 404 |
| 2024-01-24 | 405 | 406 | 401 | 403 | 550,400 | 403 |
| 2024-01-23 | 408 | 412 | 406 | 408 | 630,600 | 408 |
| 2024-01-22 | 403 | 409 | 403 | 409 | 594,500 | 409 |
| 2024-01-19 | 404 | 404 | 400 | 402 | 534,100 | 402 |
| 2024-01-18 | 401 | 404 | 400 | 402 | 463,300 | 402 |
| 2024-01-17 | 406 | 408 | 400 | 400 | 792,600 | 400 |
| 2024-01-16 | 411 | 411 | 406 | 406 | 685,400 | 406 |
| 2024-01-15 | 410 | 413 | 408 | 409 | 766,700 | 409 |
| 2024-01-12 | 410 | 410 | 406 | 409 | 700,700 | 409 |
| 2024-01-11 | 410 | 411 | 406 | 406 | 634,800 | 406 |
| 2024-01-10 | 411 | 411 | 406 | 407 | 925,500 | 407 |
| 2024-01-09 | 410 | 414 | 407 | 412 | 1,045,600 | 412 |
| 2024-01-05 | 406 | 408 | 404 | 407 | 852,700 | 407 |
| 2024-01-04 | 404 | 407 | 402 | 404 | 1,029,900 | 404 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株
