1821 三井住友建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 596 | 597 | 596 | 596 | 587,300 | 596 |
| 2025-12-09 | 596 | 597 | 596 | 596 | 45,600 | 596 |
| 2025-12-08 | 596 | 597 | 596 | 596 | 130,000 | 596 |
| 2025-12-05 | 596 | 597 | 596 | 596 | 155,300 | 596 |
| 2025-12-04 | 596 | 597 | 596 | 596 | 64,500 | 596 |
| 2025-12-03 | 596 | 597 | 596 | 596 | 97,900 | 596 |
| 2025-12-02 | 596 | 597 | 596 | 596 | 58,500 | 596 |
| 2025-12-01 | 596 | 597 | 596 | 596 | 77,400 | 596 |
| 2025-11-28 | 596 | 597 | 596 | 596 | 34,800 | 596 |
| 2025-11-27 | 597 | 598 | 597 | 597 | 189,500 | 597 |
| 2025-11-26 | 597 | 598 | 597 | 597 | 566,000 | 597 |
| 2025-11-25 | 598 | 598 | 597 | 597 | 176,700 | 597 |
| 2025-11-21 | 596 | 597 | 596 | 597 | 1,162,300 | 597 |
| 2025-11-20 | 597 | 598 | 596 | 596 | 792,500 | 596 |
| 2025-11-19 | 596 | 597 | 596 | 596 | 694,200 | 596 |
| 2025-11-18 | 596 | 597 | 596 | 596 | 123,200 | 596 |
| 2025-11-17 | 597 | 597 | 596 | 596 | 158,700 | 596 |
| 2025-11-14 | 596 | 597 | 596 | 596 | 151,300 | 596 |
| 2025-11-13 | 596 | 597 | 596 | 596 | 321,400 | 596 |
| 2025-11-12 | 596 | 597 | 596 | 596 | 611,400 | 596 |
| 2025-11-11 | 596 | 597 | 596 | 596 | 117,600 | 596 |
| 2025-11-10 | 596 | 597 | 596 | 596 | 183,300 | 596 |
| 2025-11-07 | 596 | 597 | 596 | 596 | 220,900 | 596 |
| 2025-11-06 | 596 | 597 | 596 | 596 | 74,800 | 596 |
| 2025-11-05 | 596 | 597 | 596 | 596 | 130,400 | 596 |
| 2025-11-04 | 596 | 597 | 596 | 596 | 351,600 | 596 |
| 2025-10-31 | 597 | 597 | 596 | 596 | 638,200 | 596 |
| 2025-10-30 | 597 | 598 | 596 | 597 | 9,742,900 | 597 |
| 2025-10-29 | 597 | 598 | 597 | 597 | 201,800 | 597 |
| 2025-10-28 | 597 | 598 | 597 | 597 | 134,200 | 597 |
| 2025-10-27 | 598 | 598 | 597 | 597 | 254,800 | 597 |
| 2025-10-24 | 598 | 598 | 597 | 597 | 129,300 | 597 |
| 2025-10-23 | 597 | 598 | 597 | 597 | 162,200 | 597 |
| 2025-10-22 | 597 | 598 | 597 | 597 | 158,800 | 597 |
| 2025-10-21 | 598 | 598 | 597 | 597 | 229,300 | 597 |
| 2025-10-20 | 599 | 600 | 597 | 597 | 171,700 | 597 |
| 2025-10-17 | 597 | 598 | 596 | 597 | 199,200 | 597 |
| 2025-10-16 | 597 | 598 | 596 | 597 | 253,000 | 597 |
| 2025-10-15 | 597 | 598 | 596 | 597 | 585,900 | 597 |
| 2025-10-14 | 596 | 597 | 596 | 596 | 245,500 | 596 |
| 2025-10-10 | 596 | 597 | 596 | 596 | 264,600 | 596 |
| 2025-10-09 | 596 | 597 | 596 | 596 | 342,800 | 596 |
| 2025-10-08 | 597 | 597 | 596 | 596 | 369,300 | 596 |
| 2025-10-07 | 597 | 597 | 596 | 596 | 402,600 | 596 |
| 2025-10-06 | 596 | 597 | 595 | 596 | 1,178,200 | 596 |
| 2025-10-03 | 597 | 597 | 596 | 596 | 571,500 | 596 |
| 2025-10-02 | 596 | 597 | 596 | 596 | 614,500 | 596 |
| 2025-10-01 | 597 | 597 | 596 | 596 | 526,100 | 596 |
| 2025-09-30 | 596 | 597 | 596 | 596 | 761,900 | 596 |
| 2025-09-29 | 596 | 597 | 595 | 596 | 718,100 | 596 |
| 2025-09-26 | 596 | 597 | 595 | 596 | 785,600 | 596 |
| 2025-09-25 | 596 | 597 | 595 | 596 | 986,400 | 596 |
| 2025-09-24 | 596 | 597 | 595 | 596 | 912,500 | 596 |
| 2025-09-22 | 595 | 596 | 594 | 595 | 341,900 | 595 |
| 2025-09-19 | 599 | 599 | 598 | 598 | 558,400 | 598 |
| 2025-09-18 | 598 | 599 | 598 | 598 | 265,600 | 598 |
| 2025-09-17 | 598 | 599 | 598 | 598 | 371,700 | 598 |
| 2025-09-16 | 598 | 600 | 598 | 600 | 375,400 | 600 |
| 2025-09-12 | 599 | 600 | 598 | 600 | 908,900 | 600 |
| 2025-09-11 | 599 | 599 | 598 | 599 | 629,100 | 599 |
| 2025-09-10 | 599 | 599 | 598 | 598 | 790,500 | 598 |
| 2025-09-09 | 598 | 599 | 598 | 598 | 543,900 | 598 |
| 2025-09-08 | 598 | 599 | 598 | 598 | 583,200 | 598 |
| 2025-09-05 | 598 | 599 | 598 | 599 | 402,100 | 599 |
| 2025-09-04 | 599 | 599 | 598 | 599 | 373,900 | 599 |
| 2025-09-03 | 598 | 599 | 598 | 599 | 771,000 | 599 |
| 2025-09-02 | 598 | 599 | 598 | 598 | 579,200 | 598 |
| 2025-09-01 | 598 | 599 | 598 | 598 | 2,594,600 | 598 |
| 2025-08-29 | 598 | 599 | 598 | 598 | 359,200 | 598 |
| 2025-08-28 | 598 | 599 | 598 | 599 | 685,700 | 599 |
| 2025-08-27 | 599 | 599 | 598 | 599 | 774,000 | 599 |
| 2025-08-26 | 598 | 599 | 598 | 599 | 896,900 | 599 |
| 2025-08-25 | 598 | 599 | 598 | 598 | 748,300 | 598 |
| 2025-08-22 | 599 | 599 | 598 | 599 | 538,500 | 599 |
| 2025-08-21 | 598 | 599 | 598 | 599 | 1,155,000 | 599 |
| 2025-08-20 | 598 | 599 | 598 | 599 | 492,400 | 599 |
| 2025-08-19 | 599 | 599 | 598 | 598 | 2,788,400 | 598 |
| 2025-08-18 | 599 | 599 | 598 | 599 | 405,200 | 599 |
| 2025-08-15 | 599 | 599 | 598 | 599 | 500,600 | 599 |
| 2025-08-14 | 598 | 599 | 598 | 599 | 482,500 | 599 |
| 2025-08-13 | 598 | 599 | 598 | 599 | 728,800 | 599 |
| 2025-08-12 | 599 | 599 | 598 | 598 | 622,900 | 598 |
| 2025-08-08 | 598 | 599 | 598 | 598 | 850,600 | 598 |
| 2025-08-07 | 598 | 599 | 598 | 599 | 800,700 | 599 |
| 2025-08-06 | 598 | 599 | 598 | 598 | 841,500 | 598 |
| 2025-08-05 | 598 | 598 | 597 | 597 | 266,700 | 597 |
| 2025-08-04 | 597 | 598 | 597 | 597 | 1,028,200 | 597 |
| 2025-08-01 | 597 | 598 | 597 | 597 | 144,300 | 597 |
| 2025-07-31 | 597 | 598 | 596 | 598 | 516,100 | 598 |
| 2025-07-30 | 597 | 597 | 596 | 597 | 545,300 | 597 |
| 2025-07-29 | 596 | 597 | 596 | 596 | 416,800 | 596 |
| 2025-07-28 | 596 | 598 | 596 | 596 | 879,800 | 596 |
| 2025-07-25 | 596 | 597 | 596 | 596 | 222,100 | 596 |
| 2025-07-24 | 596 | 597 | 596 | 596 | 374,800 | 596 |
| 2025-07-23 | 597 | 597 | 596 | 596 | 354,600 | 596 |
| 2025-07-22 | 596 | 597 | 596 | 596 | 235,400 | 596 |
| 2025-07-18 | 596 | 597 | 596 | 596 | 224,200 | 596 |
| 2025-07-17 | 596 | 597 | 596 | 596 | 178,000 | 596 |
| 2025-07-16 | 596 | 597 | 596 | 596 | 237,400 | 596 |
| 2025-07-15 | 596 | 597 | 596 | 597 | 141,100 | 597 |
| 2025-07-14 | 596 | 597 | 596 | 596 | 515,600 | 596 |
| 2025-07-11 | 596 | 597 | 596 | 596 | 922,400 | 596 |
| 2025-07-10 | 596 | 597 | 596 | 596 | 358,800 | 596 |
| 2025-07-09 | 596 | 597 | 596 | 596 | 409,600 | 596 |
| 2025-07-08 | 596 | 597 | 596 | 596 | 604,400 | 596 |
| 2025-07-07 | 597 | 597 | 596 | 596 | 380,600 | 596 |
| 2025-07-04 | 597 | 597 | 596 | 596 | 975,800 | 596 |
| 2025-07-03 | 596 | 597 | 596 | 596 | 290,300 | 596 |
| 2025-07-02 | 596 | 597 | 596 | 596 | 338,900 | 596 |
| 2025-07-01 | 596 | 597 | 596 | 596 | 327,500 | 596 |
| 2025-06-30 | 596 | 597 | 596 | 596 | 535,300 | 596 |
| 2025-06-27 | 596 | 597 | 596 | 596 | 520,400 | 596 |
| 2025-06-26 | 595 | 597 | 595 | 596 | 1,124,900 | 596 |
| 2025-06-25 | 595 | 596 | 595 | 595 | 525,800 | 595 |
| 2025-06-24 | 595 | 596 | 595 | 595 | 332,200 | 595 |
| 2025-06-23 | 595 | 596 | 595 | 595 | 597,800 | 595 |
| 2025-06-20 | 596 | 596 | 595 | 595 | 1,578,400 | 595 |
| 2025-06-19 | 595 | 596 | 595 | 595 | 360,100 | 595 |
| 2025-06-18 | 596 | 596 | 595 | 595 | 599,500 | 595 |
| 2025-06-17 | 595 | 596 | 595 | 595 | 643,600 | 595 |
| 2025-06-16 | 595 | 596 | 595 | 595 | 495,200 | 595 |
| 2025-06-13 | 595 | 596 | 594 | 594 | 1,521,700 | 594 |
| 2025-06-12 | 594 | 595 | 594 | 595 | 707,600 | 595 |
| 2025-06-11 | 595 | 595 | 594 | 594 | 808,900 | 594 |
| 2025-06-10 | 595 | 595 | 594 | 594 | 509,800 | 594 |
| 2025-06-09 | 595 | 596 | 594 | 594 | 759,900 | 594 |
| 2025-06-06 | 595 | 596 | 595 | 595 | 688,900 | 595 |
| 2025-06-05 | 595 | 596 | 594 | 594 | 1,001,100 | 594 |
| 2025-06-04 | 595 | 596 | 595 | 595 | 787,600 | 595 |
| 2025-06-03 | 595 | 596 | 594 | 595 | 1,566,000 | 595 |
| 2025-06-02 | 595 | 596 | 595 | 595 | 975,400 | 595 |
| 2025-05-30 | 596 | 597 | 595 | 595 | 1,523,400 | 595 |
| 2025-05-29 | 596 | 597 | 596 | 596 | 970,900 | 596 |
| 2025-05-28 | 597 | 597 | 596 | 596 | 1,491,800 | 596 |
| 2025-05-27 | 596 | 597 | 596 | 596 | 979,500 | 596 |
| 2025-05-26 | 597 | 597 | 596 | 596 | 1,155,900 | 596 |
| 2025-05-23 | 596 | 597 | 596 | 596 | 1,144,600 | 596 |
| 2025-05-22 | 596 | 597 | 596 | 596 | 1,239,400 | 596 |
| 2025-05-21 | 597 | 597 | 596 | 596 | 830,400 | 596 |
| 2025-05-20 | 596 | 597 | 595 | 596 | 1,543,900 | 596 |
| 2025-05-19 | 596 | 596 | 595 | 596 | 2,504,400 | 596 |
| 2025-05-16 | 600 | 601 | 595 | 595 | 4,583,900 | 595 |
| 2025-05-15 | 600 | 608 | 594 | 602 | 17,012,200 | 602 |
| 2025-05-14 | 542 | 552 | 532 | 550 | 1,008,700 | 550 |
| 2025-05-13 | 542 | 547 | 539 | 544 | 1,262,500 | 544 |
| 2025-05-12 | 548 | 554 | 540 | 542 | 1,137,300 | 542 |
| 2025-05-09 | 550 | 564 | 544 | 548 | 1,757,200 | 548 |
| 2025-05-08 | 524 | 552 | 518 | 550 | 1,774,000 | 550 |
| 2025-05-07 | 501 | 524 | 500 | 522 | 1,583,400 | 522 |
| 2025-05-02 | 502 | 504 | 497 | 502 | 634,100 | 502 |
| 2025-05-01 | 502 | 506 | 496 | 502 | 606,500 | 502 |
| 2025-04-30 | 518 | 518 | 505 | 506 | 903,400 | 506 |
| 2025-04-28 | 509 | 516 | 500 | 511 | 1,875,000 | 511 |
| 2025-04-25 | 501 | 508 | 496 | 506 | 1,412,200 | 506 |
| 2025-04-24 | 505 | 508 | 497 | 502 | 1,455,500 | 502 |
| 2025-04-23 | 498 | 514 | 495 | 507 | 2,312,100 | 507 |
| 2025-04-22 | 484 | 507 | 480 | 501 | 3,031,600 | 501 |
| 2025-04-21 | 461 | 490 | 461 | 487 | 2,964,000 | 487 |
| 2025-04-18 | 445 | 455 | 445 | 455 | 999,700 | 455 |
| 2025-04-17 | 441 | 447 | 440 | 445 | 796,700 | 445 |
| 2025-04-16 | 435 | 445 | 433 | 445 | 1,045,500 | 445 |
| 2025-04-15 | 435 | 436 | 431 | 431 | 474,600 | 431 |
| 2025-04-14 | 431 | 435 | 426 | 431 | 302,500 | 431 |
| 2025-04-11 | 425 | 429 | 421 | 428 | 550,400 | 428 |
| 2025-04-10 | 438 | 440 | 426 | 433 | 972,900 | 433 |
| 2025-04-09 | 414 | 426 | 405 | 422 | 1,144,700 | 422 |
| 2025-04-08 | 400 | 418 | 397 | 415 | 1,260,900 | 415 |
| 2025-04-07 | 384 | 396 | 375 | 392 | 2,972,900 | 392 |
| 2025-04-04 | 404 | 409 | 393 | 403 | 1,310,000 | 403 |
| 2025-04-03 | 402 | 411 | 400 | 409 | 1,466,900 | 409 |
| 2025-04-02 | 414 | 414 | 407 | 410 | 517,200 | 410 |
| 2025-04-01 | 421 | 421 | 411 | 411 | 420,700 | 411 |
| 2025-03-31 | 414 | 420 | 411 | 417 | 706,600 | 417 |
| 2025-03-28 | 420 | 431 | 420 | 424 | 733,700 | 424 |
| 2025-03-27 | 431 | 436 | 429 | 436 | 855,300 | 436 |
| 2025-03-26 | 435 | 436 | 430 | 433 | 741,800 | 433 |
| 2025-03-25 | 435 | 435 | 430 | 431 | 484,400 | 431 |
| 2025-03-24 | 436 | 438 | 431 | 432 | 506,300 | 432 |
| 2025-03-21 | 432 | 442 | 432 | 436 | 1,110,100 | 436 |
| 2025-03-19 | 427 | 430 | 425 | 429 | 410,800 | 429 |
| 2025-03-18 | 428 | 429 | 425 | 425 | 327,900 | 425 |
| 2025-03-17 | 423 | 428 | 423 | 424 | 384,100 | 424 |
| 2025-03-14 | 421 | 425 | 420 | 423 | 680,300 | 423 |
| 2025-03-13 | 426 | 430 | 422 | 423 | 373,400 | 423 |
| 2025-03-12 | 419 | 429 | 419 | 425 | 595,900 | 425 |
| 2025-03-11 | 421 | 423 | 416 | 417 | 820,000 | 417 |
| 2025-03-10 | 433 | 433 | 422 | 426 | 714,900 | 426 |
| 2025-03-07 | 433 | 438 | 428 | 431 | 551,200 | 431 |
| 2025-03-06 | 444 | 446 | 436 | 437 | 589,900 | 437 |
| 2025-03-05 | 432 | 450 | 432 | 447 | 1,367,700 | 447 |
| 2025-03-04 | 440 | 442 | 424 | 429 | 1,186,900 | 429 |
| 2025-03-03 | 430 | 453 | 430 | 448 | 2,637,500 | 448 |
| 2025-02-28 | 413 | 418 | 412 | 413 | 671,800 | 413 |
| 2025-02-27 | 405 | 411 | 405 | 411 | 640,300 | 411 |
| 2025-02-26 | 404 | 411 | 403 | 406 | 793,800 | 406 |
| 2025-02-25 | 408 | 411 | 398 | 400 | 1,380,100 | 400 |
| 2025-02-21 | 411 | 412 | 406 | 408 | 552,800 | 408 |
| 2025-02-20 | 420 | 421 | 410 | 412 | 605,400 | 412 |
| 2025-02-19 | 425 | 426 | 420 | 421 | 415,200 | 421 |
| 2025-02-18 | 429 | 429 | 422 | 426 | 376,700 | 426 |
| 2025-02-17 | 431 | 435 | 427 | 430 | 457,300 | 430 |
| 2025-02-14 | 434 | 437 | 430 | 433 | 648,600 | 433 |
| 2025-02-13 | 450 | 455 | 439 | 440 | 1,798,400 | 440 |
| 2025-02-12 | 426 | 437 | 425 | 428 | 1,086,800 | 428 |
| 2025-02-10 | 434 | 444 | 433 | 440 | 1,283,600 | 440 |
| 2025-02-07 | 425 | 437 | 423 | 435 | 1,193,400 | 435 |
| 2025-02-06 | 425 | 425 | 423 | 424 | 258,200 | 424 |
| 2025-02-05 | 421 | 427 | 420 | 424 | 650,700 | 424 |
| 2025-02-04 | 417 | 421 | 414 | 420 | 577,400 | 420 |
| 2025-02-03 | 416 | 418 | 409 | 415 | 950,300 | 415 |
| 2025-01-31 | 419 | 419 | 415 | 417 | 269,500 | 417 |
| 2025-01-30 | 420 | 420 | 415 | 420 | 350,700 | 420 |
| 2025-01-29 | 423 | 423 | 419 | 421 | 312,800 | 421 |
| 2025-01-28 | 417 | 423 | 417 | 422 | 497,800 | 422 |
| 2025-01-27 | 418 | 420 | 416 | 418 | 437,600 | 418 |
| 2025-01-24 | 415 | 418 | 414 | 416 | 372,500 | 416 |
| 2025-01-23 | 416 | 419 | 414 | 416 | 435,000 | 416 |
| 2025-01-22 | 414 | 421 | 411 | 419 | 842,700 | 419 |
| 2025-01-21 | 407 | 416 | 405 | 414 | 1,543,800 | 414 |
| 2025-01-20 | 395 | 399 | 394 | 396 | 313,000 | 396 |
| 2025-01-17 | 395 | 397 | 393 | 396 | 453,600 | 396 |
| 2025-01-16 | 403 | 404 | 396 | 397 | 619,900 | 397 |
| 2025-01-15 | 404 | 405 | 400 | 404 | 360,100 | 404 |
| 2025-01-14 | 407 | 407 | 401 | 405 | 482,400 | 405 |
| 2025-01-10 | 407 | 408 | 403 | 407 | 451,000 | 407 |
| 2025-01-09 | 407 | 411 | 405 | 409 | 484,800 | 409 |
| 2025-01-08 | 408 | 410 | 405 | 407 | 444,100 | 407 |
| 2025-01-07 | 408 | 410 | 406 | 407 | 577,700 | 407 |
| 2025-01-06 | 415 | 418 | 410 | 412 | 532,700 | 412 |
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