1821 三井住友建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	383	386	383	384	976,700	384
2023-03-30	383	385	381	385	1,300,900	385
2023-03-29	387	390	384	390	1,787,500	390
2023-03-28	384	390	382	384	1,392,300	384
2023-03-27	385	386	383	384	1,027,200	384
2023-03-24	383	384	381	384	1,297,000	384
2023-03-23	384	386	380	385	1,151,400	385
2023-03-22	387	389	382	385	750,900	385
2023-03-20	392	392	381	381	1,860,100	381
2023-03-17	397	402	395	395	2,820,000	395
2023-03-16	415	419	413	419	562,800	419
2023-03-15	423	426	421	425	335,100	425
2023-03-14	424	424	415	418	714,100	418
2023-03-13	434	434	427	430	664,700	430
2023-03-10	438	441	436	439	589,400	439
2023-03-09	436	443	435	443	610,800	443
2023-03-08	432	438	431	438	461,800	438
2023-03-07	431	434	429	434	315,200	434
2023-03-06	432	434	430	432	506,100	432
2023-03-03	431	433	429	431	401,200	431
2023-03-02	432	434	429	430	367,500	430
2023-03-01	426	431	426	430	529,600	430
2023-02-28	429	430	425	427	537,300	427
2023-02-27	429	431	428	430	258,500	430
2023-02-24	423	427	423	427	507,100	427
2023-02-22	421	425	421	422	474,300	422
2023-02-21	421	424	418	423	592,800	423
2023-02-20	418	421	417	421	331,100	421
2023-02-17	414	418	414	417	385,600	417
2023-02-16	418	419	413	416	375,800	416
2023-02-15	418	419	416	416	287,000	416
2023-02-14	417	418	415	416	198,500	416
2023-02-13	417	417	413	413	365,700	413
2023-02-10	412	417	412	415	273,600	415
2023-02-09	413	414	410	412	778,300	412
2023-02-08	415	417	412	412	349,900	412
2023-02-07	415	417	414	414	379,200	414
2023-02-06	413	416	413	414	324,700	414
2023-02-03	413	415	412	412	259,700	412
2023-02-02	419	419	413	413	617,400	413
2023-02-01	422	426	420	420	529,700	420
2023-01-31	417	420	417	420	286,900	420
2023-01-30	417	420	417	419	351,900	419
2023-01-27	418	419	416	418	252,100	418
2023-01-26	419	420	416	418	226,100	418
2023-01-25	420	420	417	418	284,000	418
2023-01-24	418	420	417	419	341,500	419
2023-01-23	417	419	415	418	266,800	418
2023-01-20	415	416	412	416	316,800	416
2023-01-19	412	415	410	414	399,300	414
2023-01-18	410	414	409	412	465,700	412
2023-01-17	409	412	409	411	257,500	411
2023-01-16	410	411	408	409	350,200	409
2023-01-13	412	414	411	412	377,400	412
2023-01-12	410	412	409	411	423,200	411
2023-01-11	409	412	409	410	423,500	410
2023-01-10	410	412	408	408	513,700	408
2023-01-06	409	413	408	410	717,300	410
2023-01-05	412	415	410	410	605,200	410
2023-01-04	416	416	411	411	403,500	411

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