1821 三井住友建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	417	418	414	418	382,700	418
2022-12-07	412	417	412	417	404,400	417
2022-12-06	412	415	411	415	495,100	415
2022-12-05	415	416	412	415	632,600	415
2022-12-02	416	416	413	413	746,900	413
2022-12-01	423	424	417	419	687,500	419
2022-11-30	426	429	422	422	661,000	422
2022-11-29	416	428	415	425	1,423,400	425
2022-11-28	426	426	419	419	762,900	419
2022-11-25	423	425	421	424	384,800	424
2022-11-24	423	424	421	423	726,100	423
2022-11-22	415	421	414	421	849,800	421
2022-11-21	416	421	413	417	1,168,400	417
2022-11-18	411	415	409	410	1,498,300	410
2022-11-17	403	412	402	412	1,504,300	412
2022-11-16	406	407	401	401	1,397,700	401
2022-11-15	404	407	402	405	1,028,500	405
2022-11-14	409	410	405	405	1,575,200	405
2022-11-11	409	412	405	407	2,095,700	407
2022-11-10	427	428	403	404	4,122,300	404
2022-11-09	444	446	442	443	427,800	443
2022-11-08	444	445	440	444	331,500	444
2022-11-07	441	444	440	442	282,500	442
2022-11-04	436	441	436	439	377,100	439
2022-11-02	434	440	433	439	501,700	439
2022-11-01	437	437	432	433	204,100	433
2022-10-31	431	437	430	437	411,100	437
2022-10-28	432	433	426	428	624,500	428
2022-10-27	440	440	432	432	393,100	432
2022-10-26	441	443	438	440	240,000	440
2022-10-25	439	441	436	438	258,200	438
2022-10-24	440	440	435	436	236,400	436
2022-10-21	440	441	437	437	186,100	437
2022-10-20	437	442	437	441	208,000	441
2022-10-19	440	440	437	440	185,400	440
2022-10-18	439	440	436	439	317,300	439
2022-10-17	438	441	435	435	318,300	435
2022-10-14	434	438	431	436	477,900	436
2022-10-13	430	431	428	429	414,800	429
2022-10-12	435	435	430	435	440,400	435
2022-10-11	439	440	435	436	389,500	436
2022-10-07	441	446	441	444	399,700	444
2022-10-06	444	449	444	446	390,700	446
2022-10-05	450	451	445	445	363,800	445
2022-10-04	438	449	438	448	570,000	448
2022-10-03	441	441	434	434	438,400	434
2022-09-30	450	450	441	445	574,800	445
2022-09-29	442	452	440	450	581,800	450
2022-09-28	440	442	437	442	657,700	442
2022-09-27	446	447	440	440	391,700	440
2022-09-26	448	449	441	444	654,400	444
2022-09-22	446	447	444	447	469,300	447
2022-09-21	450	450	445	446	475,200	446
2022-09-20	453	456	452	455	429,700	455
2022-09-16	448	453	448	452	382,900	452
2022-09-15	449	451	447	450	400,900	450
2022-09-14	446	452	446	448	449,100	448
2022-09-13	448	454	448	451	523,400	451
2022-09-12	452	452	449	451	450,900	451
2022-09-09	447	452	446	449	591,400	449
2022-09-08	445	451	443	451	766,100	451
2022-09-07	449	450	445	448	458,100	448
2022-09-06	452	452	446	447	377,200	447
2022-09-05	451	453	447	452	375,000	452
2022-09-02	455	455	450	450	569,700	450
2022-09-01	456	459	452	455	691,800	455
2022-08-31	462	465	459	464	541,700	464
2022-08-30	465	470	464	464	1,835,200	464
2022-08-29	457	465	457	463	423,000	463
2022-08-26	459	465	457	465	534,300	465
2022-08-25	456	461	455	460	365,700	460
2022-08-24	457	459	456	459	299,400	459
2022-08-23	452	456	450	456	346,400	456
2022-08-22	455	457	454	457	218,000	457
2022-08-19	455	461	455	459	275,300	459
2022-08-18	460	464	455	455	641,400	455
2022-08-17	460	462	456	462	503,800	462
2022-08-16	459	460	456	459	351,300	459
2022-08-15	462	463	458	460	348,400	460
2022-08-12	458	462	457	461	756,400	461
2022-08-10	450	461	449	457	1,423,700	457
2022-08-09	452	453	441	443	608,900	443
2022-08-08	446	454	445	454	732,000	454
2022-08-05	437	446	435	445	661,200	445
2022-08-04	444	445	438	438	596,800	438
2022-08-03	444	447	443	446	604,400	446
2022-08-02	449	450	443	446	526,700	446
2022-08-01	451	453	448	453	469,100	453
2022-07-29	456	456	451	452	416,700	452
2022-07-28	456	457	453	456	309,400	456
2022-07-27	456	456	449	455	344,400	455
2022-07-26	454	459	454	457	263,600	457
2022-07-25	454	459	453	458	395,400	458
2022-07-22	454	457	451	454	450,700	454
2022-07-21	455	455	449	454	337,400	454
2022-07-20	457	458	452	455	467,700	455
2022-07-19	450	454	448	453	391,200	453
2022-07-15	453	453	445	448	498,200	448
2022-07-14	449	453	448	452	363,400	452
2022-07-13	453	455	449	449	299,800	449
2022-07-12	456	459	453	455	385,400	455
2022-07-11	456	460	455	460	515,100	460
2022-07-08	449	456	449	452	602,300	452
2022-07-07	449	452	446	447	374,900	447
2022-07-06	451	454	443	446	925,500	446
2022-07-05	458	458	450	456	688,600	456
2022-07-04	459	460	452	455	464,600	455
2022-07-01	465	465	454	455	505,400	455
2022-06-30	455	463	454	462	433,000	462
2022-06-29	464	466	459	460	772,100	460
2022-06-28	458	464	457	464	732,200	464
2022-06-27	462	464	455	458	578,500	458
2022-06-24	457	460	455	458	429,300	458
2022-06-23	451	460	450	460	495,300	460
2022-06-22	454	455	450	451	219,600	451
2022-06-21	448	455	446	452	652,400	452
2022-06-20	450	450	440	442	476,100	442
2022-06-17	443	454	442	450	759,500	450
2022-06-16	455	458	447	448	488,800	448
2022-06-15	451	460	451	454	762,800	454
2022-06-14	445	452	445	446	506,400	446
2022-06-13	445	450	442	449	517,200	449
2022-06-10	453	455	450	450	745,600	450
2022-06-09	460	465	458	459	511,600	459
2022-06-08	458	462	455	461	833,900	461
2022-06-07	451	457	449	454	687,900	454
2022-06-06	448	453	446	452	553,000	452
2022-06-03	451	456	447	448	775,900	448
2022-06-02	448	451	445	450	442,300	450
2022-06-01	436	448	436	448	685,800	448
2022-05-31	439	442	432	435	1,208,100	435
2022-05-30	440	443	438	441	810,300	441
2022-05-27	441	443	435	439	513,000	439
2022-05-26	430	440	430	438	653,000	438
2022-05-25	432	434	426	427	552,200	427
2022-05-24	434	437	432	432	320,600	432
2022-05-23	432	439	431	436	492,900	436
2022-05-20	434	437	432	432	699,800	432
2022-05-19	430	441	430	441	658,700	441
2022-05-18	433	438	431	436	585,600	436
2022-05-17	436	438	430	431	416,800	431
2022-05-16	438	438	430	432	529,400	432
2022-05-13	424	437	422	437	1,049,600	437
2022-05-12	433	442	428	430	1,298,100	430
2022-05-11	418	420	416	418	497,900	418
2022-05-10	417	421	417	420	327,600	420
2022-05-09	422	424	420	420	350,100	420
2022-05-06	422	427	421	426	512,700	426
2022-05-02	421	424	419	423	370,000	423
2022-04-28	411	423	411	422	739,500	422
2022-04-27	410	413	407	410	1,093,300	410
2022-04-26	413	418	413	414	419,000	414
2022-04-25	418	420	412	413	741,800	413
2022-04-22	419	425	418	423	359,400	423
2022-04-21	420	425	420	421	531,500	421
2022-04-20	423	425	420	423	400,100	423
2022-04-19	420	422	418	420	212,800	420
2022-04-18	419	421	417	418	265,200	418
2022-04-15	423	426	421	421	288,200	421
2022-04-14	419	424	419	423	404,100	423
2022-04-13	419	421	416	420	435,200	420
2022-04-12	420	422	416	417	367,800	417
2022-04-11	424	424	418	420	416,700	420
2022-04-08	422	425	421	425	325,800	425
2022-04-07	425	425	420	422	418,700	422
2022-04-06	431	433	425	426	487,500	426
2022-04-05	440	440	428	432	805,200	432
2022-04-04	426	438	425	436	998,200	436
2022-04-01	417	427	415	426	653,800	426
2022-03-31	419	425	417	417	755,700	417
2022-03-30	425	425	418	424	1,305,300	424
2022-03-29	441	446	438	438	1,678,500	438
2022-03-28	442	444	437	443	919,300	443
2022-03-25	432	441	430	440	1,608,800	440
2022-03-24	427	430	426	427	678,600	427
2022-03-23	430	431	426	427	693,000	427
2022-03-22	424	430	423	427	813,500	427
2022-03-18	425	425	419	421	732,700	421
2022-03-17	426	426	419	425	684,700	425
2022-03-16	421	423	419	420	401,600	420
2022-03-15	421	424	420	421	444,700	421
2022-03-14	420	422	416	418	580,100	418
2022-03-11	413	419	413	418	677,800	418
2022-03-10	420	420	415	419	569,200	419
2022-03-09	414	417	412	414	842,800	414
2022-03-08	415	420	411	414	1,118,400	414
2022-03-07	430	432	418	420	749,500	420
2022-03-04	430	432	427	428	590,200	428
2022-03-03	432	434	428	429	684,700	429
2022-03-02	433	434	424	425	749,100	425
2022-03-01	443	445	435	436	536,400	436
2022-02-28	437	441	437	441	633,800	441
2022-02-25	440	442	434	436	507,800	436
2022-02-24	441	446	435	441	998,200	441
2022-02-22	444	447	438	443	545,100	443
2022-02-21	451	454	447	448	436,200	448
2022-02-18	451	457	450	454	476,100	454
2022-02-17	449	456	448	454	585,100	454
2022-02-16	440	449	440	448	790,200	448
2022-02-15	442	444	437	438	615,200	438
2022-02-14	436	443	435	442	749,300	442
2022-02-10	429	439	428	439	741,000	439
2022-02-09	435	436	433	433	488,700	433
2022-02-08	429	434	429	431	467,500	431
2022-02-07	427	429	426	428	398,400	428
2022-02-04	427	429	424	427	359,900	427
2022-02-03	429	431	425	427	462,700	427
2022-02-02	429	431	426	430	488,600	430
2022-02-01	432	432	427	429	547,300	429
2022-01-31	435	435	428	432	527,700	432
2022-01-28	430	437	429	436	564,300	436
2022-01-27	430	434	424	425	676,900	425
2022-01-26	429	431	426	428	359,200	428
2022-01-25	430	430	424	427	606,100	427
2022-01-24	434	435	430	432	316,400	432
2022-01-21	428	434	427	433	439,600	433
2022-01-20	428	433	427	430	493,300	430
2022-01-19	430	434	425	426	844,000	426
2022-01-18	437	440	433	433	473,500	433
2022-01-17	436	441	435	439	332,300	439
2022-01-14	436	437	430	435	529,100	435
2022-01-13	436	440	435	435	428,600	435
2022-01-12	439	439	435	437	387,700	437
2022-01-11	437	441	430	434	550,100	434
2022-01-07	436	442	435	437	431,400	437
2022-01-06	440	444	435	435	519,200	435
2022-01-05	440	444	438	444	566,600	444
2022-01-04	430	434	429	433	497,100	433

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