1821 三井住友建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 383 | 386 | 383 | 384 | 976,700 | 384 |
2023-03-30 | 383 | 385 | 381 | 385 | 1,300,900 | 385 |
2023-03-29 | 387 | 390 | 384 | 390 | 1,787,500 | 390 |
2023-03-28 | 384 | 390 | 382 | 384 | 1,392,300 | 384 |
2023-03-27 | 385 | 386 | 383 | 384 | 1,027,200 | 384 |
2023-03-24 | 383 | 384 | 381 | 384 | 1,297,000 | 384 |
2023-03-23 | 384 | 386 | 380 | 385 | 1,151,400 | 385 |
2023-03-22 | 387 | 389 | 382 | 385 | 750,900 | 385 |
2023-03-20 | 392 | 392 | 381 | 381 | 1,860,100 | 381 |
2023-03-17 | 397 | 402 | 395 | 395 | 2,820,000 | 395 |
2023-03-16 | 415 | 419 | 413 | 419 | 562,800 | 419 |
2023-03-15 | 423 | 426 | 421 | 425 | 335,100 | 425 |
2023-03-14 | 424 | 424 | 415 | 418 | 714,100 | 418 |
2023-03-13 | 434 | 434 | 427 | 430 | 664,700 | 430 |
2023-03-10 | 438 | 441 | 436 | 439 | 589,400 | 439 |
2023-03-09 | 436 | 443 | 435 | 443 | 610,800 | 443 |
2023-03-08 | 432 | 438 | 431 | 438 | 461,800 | 438 |
2023-03-07 | 431 | 434 | 429 | 434 | 315,200 | 434 |
2023-03-06 | 432 | 434 | 430 | 432 | 506,100 | 432 |
2023-03-03 | 431 | 433 | 429 | 431 | 401,200 | 431 |
2023-03-02 | 432 | 434 | 429 | 430 | 367,500 | 430 |
2023-03-01 | 426 | 431 | 426 | 430 | 529,600 | 430 |
2023-02-28 | 429 | 430 | 425 | 427 | 537,300 | 427 |
2023-02-27 | 429 | 431 | 428 | 430 | 258,500 | 430 |
2023-02-24 | 423 | 427 | 423 | 427 | 507,100 | 427 |
2023-02-22 | 421 | 425 | 421 | 422 | 474,300 | 422 |
2023-02-21 | 421 | 424 | 418 | 423 | 592,800 | 423 |
2023-02-20 | 418 | 421 | 417 | 421 | 331,100 | 421 |
2023-02-17 | 414 | 418 | 414 | 417 | 385,600 | 417 |
2023-02-16 | 418 | 419 | 413 | 416 | 375,800 | 416 |
2023-02-15 | 418 | 419 | 416 | 416 | 287,000 | 416 |
2023-02-14 | 417 | 418 | 415 | 416 | 198,500 | 416 |
2023-02-13 | 417 | 417 | 413 | 413 | 365,700 | 413 |
2023-02-10 | 412 | 417 | 412 | 415 | 273,600 | 415 |
2023-02-09 | 413 | 414 | 410 | 412 | 778,300 | 412 |
2023-02-08 | 415 | 417 | 412 | 412 | 349,900 | 412 |
2023-02-07 | 415 | 417 | 414 | 414 | 379,200 | 414 |
2023-02-06 | 413 | 416 | 413 | 414 | 324,700 | 414 |
2023-02-03 | 413 | 415 | 412 | 412 | 259,700 | 412 |
2023-02-02 | 419 | 419 | 413 | 413 | 617,400 | 413 |
2023-02-01 | 422 | 426 | 420 | 420 | 529,700 | 420 |
2023-01-31 | 417 | 420 | 417 | 420 | 286,900 | 420 |
2023-01-30 | 417 | 420 | 417 | 419 | 351,900 | 419 |
2023-01-27 | 418 | 419 | 416 | 418 | 252,100 | 418 |
2023-01-26 | 419 | 420 | 416 | 418 | 226,100 | 418 |
2023-01-25 | 420 | 420 | 417 | 418 | 284,000 | 418 |
2023-01-24 | 418 | 420 | 417 | 419 | 341,500 | 419 |
2023-01-23 | 417 | 419 | 415 | 418 | 266,800 | 418 |
2023-01-20 | 415 | 416 | 412 | 416 | 316,800 | 416 |
2023-01-19 | 412 | 415 | 410 | 414 | 399,300 | 414 |
2023-01-18 | 410 | 414 | 409 | 412 | 465,700 | 412 |
2023-01-17 | 409 | 412 | 409 | 411 | 257,500 | 411 |
2023-01-16 | 410 | 411 | 408 | 409 | 350,200 | 409 |
2023-01-13 | 412 | 414 | 411 | 412 | 377,400 | 412 |
2023-01-12 | 410 | 412 | 409 | 411 | 423,200 | 411 |
2023-01-11 | 409 | 412 | 409 | 410 | 423,500 | 410 |
2023-01-10 | 410 | 412 | 408 | 408 | 513,700 | 408 |
2023-01-06 | 409 | 413 | 408 | 410 | 717,300 | 410 |
2023-01-05 | 412 | 415 | 410 | 410 | 605,200 | 410 |
2023-01-04 | 416 | 416 | 411 | 411 | 403,500 | 411 |
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