1821 三井住友建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-24439440432432550,400432
2020-11-20427433424433559,000433
2020-11-19424429422428528,700428
2020-11-18426426421423449,600423
2020-11-17432433426427501,500427
2020-11-16430434428430560,600430
2020-11-13423428421426460,500426
2020-11-12429435423425711,000425
2020-11-11442448434436869,900436
2020-11-10435439429433832,800433
2020-11-09428430423429425,300429
2020-11-06425429420425448,400425
2020-11-05415424409421899,000421
2020-11-04416421411415695,600415
2020-11-02409414407411734,800411
2020-10-30410410400402832,500402
2020-10-29402414401410516,800410
2020-10-28415415405408808,800408
2020-10-27420420415420510,900420
2020-10-26423426421424386,300424
2020-10-23420423415421638,900421
2020-10-22421426419419592,000419
2020-10-21423429422427443,000427
2020-10-20429430421423888,300423
2020-10-19430436430434473,700434
2020-10-16434434428430483,500430
2020-10-15435441433436511,200436
2020-10-14440440436436435,000436
2020-10-13443445438443416,100443
2020-10-12445445439443540,400443
2020-10-09450450438445613,000445
2020-10-08451458450452862,600452
2020-10-07446450442449664,400449
2020-10-064404474404471,056,400447
2020-10-05431443429438797,800438
2020-10-02430435421423917,700423
2020-09-30443443427427601,000427
2020-09-29448448441443792,300443
2020-09-28437447435447810,100447
2020-09-25432436428432467,900432
2020-09-24431433426427483,000427
2020-09-23434435428433575,400433
2020-09-18436439434439454,000439
2020-09-17436439431434411,000434
2020-09-16435435431431433,700431
2020-09-15444444432438490,300438
2020-09-14434444433443642,300443
2020-09-11426432425431494,500431
2020-09-10421428418427567,700427
2020-09-09418424415421677,800421
2020-09-08427428422426456,100426
2020-09-07427429427427402,100427
2020-09-04421428419428598,000428
2020-09-03428431422422590,800422
2020-09-02426433421421569,200421
2020-09-01428429424425452,900425
2020-08-31435438430430559,600430
2020-08-28438442426430658,600430
2020-08-27439439432434413,500434
2020-08-26436438432438405,800438
2020-08-25429438428437729,400437
2020-08-24427428422427538,900427
2020-08-21428434426429613,500429
2020-08-20432436428429629,500429
2020-08-19434440432440361,800440
2020-08-18437442434439387,700439
2020-08-17439444436437300,900437
2020-08-14444444440441349,100441
2020-08-13447449441447545,700447
2020-08-12441448436444583,000444
2020-08-11427438427438500,700438
2020-08-07420429420421474,000421
2020-08-06426433426428309,100428
2020-08-05431432426428357,700428
2020-08-04427438425432454,100432
2020-08-03414420413419500,300419
2020-07-31428430408408843,400408
2020-07-30443445431433526,400433
2020-07-29450450444444423,700444
2020-07-28457459452455354,400455
2020-07-27457459449458397,700458
2020-07-22466473460460418,800460
2020-07-21467467460465503,300465
2020-07-20466470460468326,200468
2020-07-17468468462466338,800466
2020-07-16470477465468592,700468
2020-07-15471472460466490,900466
2020-07-14461466460463476,300463
2020-07-13456464456462402,000462
2020-07-10458458448448592,800448
2020-07-09460462453458485,500458
2020-07-08464469459459532,200459
2020-07-07469470459464438,800464
2020-07-06461470458469552,900469
2020-07-03465467452456714,400456
2020-07-02460466456460809,400460
2020-07-01468470457460830,900460
2020-06-30474482468468735,900468
2020-06-29467471462466586,100466
2020-06-26467475467472570,300472
2020-06-25468468461463747,400463
2020-06-24484484474475774,400475
2020-06-234894904804831,074,500483
2020-06-224834894804831,182,400483
2020-06-194864864774791,111,500479
2020-06-18480484472482800,300482
2020-06-174934944824851,108,200485
2020-06-164924984834951,246,900495
2020-06-154864874714711,352,600471
2020-06-124744904694862,248,900486
2020-06-114824924804841,667,400484
2020-06-10486491484484807,200484
2020-06-094965054894931,626,200493
2020-06-084854914824901,032,800490
2020-06-054704784684771,052,000477
2020-06-044754764654681,228,300468
2020-06-03477477466472921,600472
2020-06-02466474465467851,000467
2020-06-014554634524611,230,600461
2020-05-294654674534532,586,100453
2020-05-284704784654711,548,700471
2020-05-274584604534601,192,500460
2020-05-264424524404521,437,900452
2020-05-25449449442444694,400444
2020-05-22453453438441720,400441
2020-05-21447455444447818,000447
2020-05-20438448438443759,800443
2020-05-194434494384441,101,400444
2020-05-184274344224321,044,000432
2020-05-154234284174251,348,300425
2020-05-144334344144152,403,500415
2020-05-13447459443454923,000454
2020-05-12465465454455961,500455
2020-05-114524644514641,257,900464
2020-05-08440448438445918,600445
2020-05-074254374254321,016,100432
2020-05-014454454284311,165,100431
2020-04-304404524394481,186,700448
2020-04-28433435426434999,600434
2020-04-274214304174261,186,800426
2020-04-244194194114151,036,200415
2020-04-234044224044201,137,700420
2020-04-223964053944031,565,000403
2020-04-214014063984031,877,500403
2020-04-204154184084101,290,900410
2020-04-174214274124151,662,000415
2020-04-164084134044131,198,300413
2020-04-154284284124161,762,200416
2020-04-144304324214281,650,200428
2020-04-134404454364361,306,000436
2020-04-104414454294431,234,600443
2020-04-09437443434441980,500441
2020-04-084434454294381,603,600438
2020-04-074394464274431,515,600443
2020-04-064164304084261,582,600426
2020-04-034344424164221,293,000422
2020-04-024354414304341,568,600434
2020-04-014764834464491,533,500449
2020-03-314884964714772,359,300477
2020-03-304834974644922,079,700492
2020-03-275155354985322,707,800532
2020-03-264815004734941,612,600494
2020-03-254834964704951,671,900495
2020-03-244534594444591,601,800459
2020-03-234504554314471,886,200447
2020-03-194454514384471,866,200447
2020-03-184454574394391,595,200439
2020-03-174104464064421,765,800442
2020-03-164374414224221,818,700422
2020-03-134164354094252,691,500425
2020-03-124704704464532,148,700453
2020-03-114824954774781,318,600478
2020-03-104604864514811,894,400481
2020-03-094904944724761,479,700476
2020-03-065245265045071,272,900507
2020-03-055485505315321,101,400532
2020-03-045375435345381,131,700538
2020-03-035625645435441,275,000544
2020-03-025425665415521,518,000552
2020-02-285465575405481,576,100548
2020-02-275765795575611,551,200561
2020-02-265715825715811,125,900581
2020-02-255705835655741,566,300574
2020-02-21608615603603926,300603
2020-02-20615622610610877,500610
2020-02-196116196086091,271,900609
2020-02-186046136016071,078,900607
2020-02-17608611604606791,700606
2020-02-14613613607612999,900612
2020-02-136226266116151,174,600615
2020-02-12644644629630714,400630
2020-02-10640646637641566,200641
2020-02-07648649644646629,500646
2020-02-066376496376441,122,500644
2020-02-05624630623627805,500627
2020-02-04614623610622568,800622
2020-02-03601617601612960,500612
2020-01-316216306206211,370,300621
2020-01-30623634623626647,600626
2020-01-29627629623628637,000628
2020-01-28625628620626732,200626
2020-01-276276346266291,019,100629
2020-01-24650650641644784,200644
2020-01-23649653645651729,000651
2020-01-22645652641649751,900649
2020-01-21639649637648832,400648
2020-01-20627636627635737,600635
2020-01-17627630624628610,900628
2020-01-16619629619626882,200626
2020-01-156226296206241,092,500624
2020-01-14624630621628638,100628
2020-01-10629634627627379,900627
2020-01-09630631625630458,700630
2020-01-086256266126201,165,300620
2020-01-07624635624634508,200634
2020-01-06622629618621926,100621

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