1821 三井住友建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19493499492495212,800495
2021-04-16499499492495237,600495
2021-04-15494500494499290,700499
2021-04-14493494488494370,900494
2021-04-13492501492493387,000493
2021-04-12493494489493317,100493
2021-04-09488492485486517,300486
2021-04-08494496485486490,700486
2021-04-07492499490499375,900499
2021-04-06505505491492613,500492
2021-04-05503504496503866,900503
2021-04-02500503494499583,600499
2021-04-01498504491495687,100495
2021-03-31508509499499736,500499
2021-03-305085134985121,137,300512
2021-03-295325325195241,366,800524
2021-03-26532533525527726,100527
2021-03-25525531523525655,100525
2021-03-24529530513517793,100517
2021-03-23537538529530670,600530
2021-03-22530540529538734,300538
2021-03-19530534527532935,000532
2021-03-18532534529534563,100534
2021-03-17533533527532415,500532
2021-03-16538541530534763,200534
2021-03-155305395225381,017,000538
2021-03-12525532518530991,900530
2021-03-115305415275301,672,600530
2021-03-105125235085231,396,200523
2021-03-09513517508511857,400511
2021-03-085005195005081,602,800508
2021-03-054844944794941,126,100494
2021-03-04479488478487830,800487
2021-03-03472485471482888,000482
2021-03-02480480461471860,100471
2021-03-014734774704761,013,600476
2021-02-264664694594621,071,500462
2021-02-254654754614731,213,700473
2021-02-24462463457457975,900457
2021-02-22450461450460831,600460
2021-02-194514574474531,141,000453
2021-02-184694694564571,237,300457
2021-02-17473476471473843,300473
2021-02-164904904754781,161,800478
2021-02-15485493484493588,000493
2021-02-124814964764801,596,600480
2021-02-10473478470477782,800477
2021-02-09478481471475649,300475
2021-02-08468480468480748,500480
2021-02-05465467461467609,700467
2021-02-04465468461463409,400463
2021-02-034494654494651,347,100465
2021-02-02439446439446403,900446
2021-02-01435444435439412,700439
2021-01-29440443434435656,300435
2021-01-28440445438442542,700442
2021-01-27443447443443390,100443
2021-01-26446449443443266,200443
2021-01-25452454444445470,900445
2021-01-22450453449450343,600450
2021-01-21454460453453497,700453
2021-01-20450455447455466,100455
2021-01-19451456446446486,100446
2021-01-18453454448451362,000451
2021-01-15456459453453550,000453
2021-01-14447455446454586,000454
2021-01-134444504434481,055,700448
2021-01-124404464384441,528,800444
2021-01-084384424344421,240,300442
2021-01-07431437431435722,300435
2021-01-06422428422427563,200427
2021-01-05423427422422272,000422
2021-01-04429430421423423,900423

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