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
2021-04-19	493	499	492	495	212,800	495
2021-04-16	499	499	492	495	237,600	495
2021-04-15	494	500	494	499	290,700	499
2021-04-14	493	494	488	494	370,900	494
2021-04-13	492	501	492	493	387,000	493
2021-04-12	493	494	489	493	317,100	493
2021-04-09	488	492	485	486	517,300	486
2021-04-08	494	496	485	486	490,700	486
2021-04-07	492	499	490	499	375,900	499
2021-04-06	505	505	491	492	613,500	492
2021-04-05	503	504	496	503	866,900	503
2021-04-02	500	503	494	499	583,600	499
2021-04-01	498	504	491	495	687,100	495
2021-03-31	508	509	499	499	736,500	499
2021-03-30	508	513	498	512	1,137,300	512
2021-03-29	532	532	519	524	1,366,800	524
2021-03-26	532	533	525	527	726,100	527
2021-03-25	525	531	523	525	655,100	525
2021-03-24	529	530	513	517	793,100	517
2021-03-23	537	538	529	530	670,600	530
2021-03-22	530	540	529	538	734,300	538
2021-03-19	530	534	527	532	935,000	532
2021-03-18	532	534	529	534	563,100	534
2021-03-17	533	533	527	532	415,500	532
2021-03-16	538	541	530	534	763,200	534
2021-03-15	530	539	522	538	1,017,000	538
2021-03-12	525	532	518	530	991,900	530
2021-03-11	530	541	527	530	1,672,600	530
2021-03-10	512	523	508	523	1,396,200	523
2021-03-09	513	517	508	511	857,400	511
2021-03-08	500	519	500	508	1,602,800	508
2021-03-05	484	494	479	494	1,126,100	494
2021-03-04	479	488	478	487	830,800	487
2021-03-03	472	485	471	482	888,000	482
2021-03-02	480	480	461	471	860,100	471
2021-03-01	473	477	470	476	1,013,600	476
2021-02-26	466	469	459	462	1,071,500	462
2021-02-25	465	475	461	473	1,213,700	473
2021-02-24	462	463	457	457	975,900	457
2021-02-22	450	461	450	460	831,600	460
2021-02-19	451	457	447	453	1,141,000	453
2021-02-18	469	469	456	457	1,237,300	457
2021-02-17	473	476	471	473	843,300	473
2021-02-16	490	490	475	478	1,161,800	478
2021-02-15	485	493	484	493	588,000	493
2021-02-12	481	496	476	480	1,596,600	480
2021-02-10	473	478	470	477	782,800	477
2021-02-09	478	481	471	475	649,300	475
2021-02-08	468	480	468	480	748,500	480
2021-02-05	465	467	461	467	609,700	467
2021-02-04	465	468	461	463	409,400	463
2021-02-03	449	465	449	465	1,347,100	465
2021-02-02	439	446	439	446	403,900	446
2021-02-01	435	444	435	439	412,700	439
2021-01-29	440	443	434	435	656,300	435
2021-01-28	440	445	438	442	542,700	442
2021-01-27	443	447	443	443	390,100	443
2021-01-26	446	449	443	443	266,200	443
2021-01-25	452	454	444	445	470,900	445
2021-01-22	450	453	449	450	343,600	450
2021-01-21	454	460	453	453	497,700	453
2021-01-20	450	455	447	455	466,100	455
2021-01-19	451	456	446	446	486,100	446
2021-01-18	453	454	448	451	362,000	451
2021-01-15	456	459	453	453	550,000	453
2021-01-14	447	455	446	454	586,000	454
2021-01-13	444	450	443	448	1,055,700	448
2021-01-12	440	446	438	444	1,528,800	444
2021-01-08	438	442	434	442	1,240,300	442
2021-01-07	431	437	431	435	722,300	435
2021-01-06	422	428	422	427	563,200	427
2021-01-05	423	427	422	422	272,000	422
2021-01-04	429	430	421	423	423,900	423

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