1821 三井住友建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 395 | 397 | 391 | 394 | 375,700 | 394 |
| 2024-07-25 | 395 | 395 | 389 | 394 | 703,000 | 394 |
| 2024-07-24 | 401 | 401 | 397 | 397 | 284,700 | 397 |
| 2024-07-23 | 398 | 403 | 398 | 402 | 364,100 | 402 |
| 2024-07-22 | 399 | 399 | 394 | 395 | 483,700 | 395 |
| 2024-07-19 | 400 | 400 | 396 | 399 | 481,200 | 399 |
| 2024-07-18 | 401 | 404 | 400 | 400 | 546,000 | 400 |
| 2024-07-17 | 400 | 403 | 399 | 402 | 540,000 | 402 |
| 2024-07-16 | 398 | 399 | 393 | 397 | 553,300 | 397 |
| 2024-07-12 | 392 | 398 | 390 | 395 | 594,600 | 395 |
| 2024-07-11 | 393 | 393 | 390 | 392 | 571,700 | 392 |
| 2024-07-10 | 393 | 393 | 389 | 389 | 646,400 | 389 |
| 2024-07-09 | 393 | 394 | 390 | 392 | 568,400 | 392 |
| 2024-07-08 | 402 | 403 | 393 | 393 | 803,200 | 393 |
| 2024-07-05 | 408 | 408 | 402 | 403 | 469,700 | 403 |
| 2024-07-04 | 407 | 408 | 405 | 408 | 440,800 | 408 |
| 2024-07-03 | 400 | 405 | 399 | 405 | 435,600 | 405 |
| 2024-07-02 | 400 | 402 | 398 | 400 | 318,100 | 400 |
| 2024-07-01 | 400 | 402 | 398 | 400 | 357,500 | 400 |
| 2024-06-28 | 399 | 400 | 397 | 400 | 239,700 | 400 |
| 2024-06-27 | 399 | 399 | 397 | 398 | 191,900 | 398 |
| 2024-06-26 | 399 | 400 | 397 | 400 | 307,700 | 400 |
| 2024-06-25 | 396 | 399 | 394 | 399 | 724,300 | 399 |
| 2024-06-24 | 396 | 396 | 392 | 394 | 275,700 | 394 |
| 2024-06-21 | 396 | 397 | 393 | 393 | 733,100 | 393 |
| 2024-06-20 | 399 | 400 | 394 | 395 | 344,700 | 395 |
| 2024-06-19 | 398 | 400 | 396 | 398 | 306,300 | 398 |
| 2024-06-18 | 396 | 398 | 394 | 398 | 367,800 | 398 |
| 2024-06-17 | 394 | 395 | 389 | 392 | 443,400 | 392 |
| 2024-06-14 | 389 | 396 | 389 | 396 | 505,500 | 396 |
| 2024-06-13 | 396 | 397 | 390 | 390 | 373,100 | 390 |
| 2024-06-12 | 397 | 397 | 393 | 395 | 260,600 | 395 |
| 2024-06-11 | 395 | 396 | 393 | 393 | 276,100 | 393 |
| 2024-06-10 | 393 | 396 | 393 | 395 | 342,400 | 395 |
| 2024-06-07 | 399 | 399 | 392 | 392 | 342,400 | 392 |
| 2024-06-06 | 400 | 400 | 396 | 398 | 415,700 | 398 |
| 2024-06-05 | 398 | 401 | 396 | 400 | 567,200 | 400 |
| 2024-06-04 | 400 | 400 | 397 | 399 | 383,500 | 399 |
| 2024-06-03 | 396 | 400 | 396 | 397 | 407,600 | 397 |
| 2024-05-31 | 389 | 393 | 388 | 393 | 737,200 | 393 |
| 2024-05-30 | 385 | 387 | 379 | 386 | 845,200 | 386 |
| 2024-05-29 | 387 | 389 | 385 | 385 | 467,300 | 385 |
| 2024-05-28 | 388 | 390 | 386 | 387 | 578,000 | 387 |
| 2024-05-27 | 390 | 391 | 388 | 389 | 396,300 | 389 |
| 2024-05-24 | 389 | 392 | 386 | 389 | 579,000 | 389 |
| 2024-05-23 | 395 | 395 | 389 | 392 | 715,600 | 392 |
| 2024-05-22 | 397 | 399 | 394 | 395 | 586,800 | 395 |
| 2024-05-21 | 399 | 400 | 397 | 398 | 376,200 | 398 |
| 2024-05-20 | 396 | 400 | 395 | 398 | 454,400 | 398 |
| 2024-05-17 | 392 | 394 | 390 | 393 | 461,900 | 393 |
| 2024-05-16 | 401 | 402 | 391 | 392 | 979,500 | 392 |
| 2024-05-15 | 405 | 405 | 399 | 401 | 503,200 | 401 |
| 2024-05-14 | 402 | 407 | 401 | 405 | 463,800 | 405 |
| 2024-05-13 | 401 | 410 | 400 | 404 | 946,000 | 404 |
| 2024-05-10 | 404 | 405 | 397 | 397 | 607,400 | 397 |
| 2024-05-09 | 401 | 403 | 397 | 401 | 654,700 | 401 |
| 2024-05-08 | 406 | 408 | 401 | 401 | 403,800 | 401 |
| 2024-05-07 | 404 | 406 | 402 | 404 | 481,400 | 404 |
| 2024-05-02 | 405 | 406 | 403 | 403 | 235,400 | 403 |
| 2024-05-01 | 405 | 407 | 403 | 405 | 211,500 | 405 |
| 2024-04-30 | 410 | 410 | 405 | 406 | 427,300 | 406 |
| 2024-04-26 | 406 | 408 | 404 | 407 | 436,500 | 407 |
| 2024-04-25 | 408 | 409 | 405 | 406 | 342,700 | 406 |
| 2024-04-24 | 408 | 413 | 407 | 409 | 413,800 | 409 |
| 2024-04-23 | 405 | 410 | 405 | 409 | 335,300 | 409 |
| 2024-04-22 | 405 | 407 | 402 | 404 | 637,600 | 404 |
| 2024-04-19 | 403 | 403 | 395 | 399 | 956,900 | 399 |
| 2024-04-18 | 400 | 406 | 400 | 403 | 544,300 | 403 |
| 2024-04-17 | 405 | 405 | 399 | 400 | 914,700 | 400 |
| 2024-04-16 | 409 | 410 | 404 | 405 | 669,600 | 405 |
| 2024-04-15 | 412 | 415 | 409 | 413 | 539,900 | 413 |
| 2024-04-12 | 417 | 420 | 413 | 413 | 568,500 | 413 |
| 2024-04-11 | 414 | 417 | 413 | 414 | 455,400 | 414 |
| 2024-04-10 | 417 | 420 | 416 | 418 | 347,700 | 418 |
| 2024-04-09 | 420 | 421 | 417 | 418 | 409,200 | 418 |
| 2024-04-08 | 418 | 422 | 417 | 420 | 448,900 | 420 |
| 2024-04-05 | 414 | 418 | 411 | 418 | 402,000 | 418 |
| 2024-04-04 | 418 | 418 | 414 | 415 | 518,900 | 415 |
| 2024-04-03 | 414 | 418 | 413 | 414 | 625,400 | 414 |
| 2024-04-02 | 421 | 422 | 413 | 417 | 600,700 | 417 |
| 2024-04-01 | 430 | 431 | 420 | 420 | 535,100 | 420 |
| 2024-03-29 | 427 | 433 | 427 | 430 | 669,700 | 430 |
| 2024-03-28 | 424 | 430 | 423 | 425 | 689,000 | 425 |
| 2024-03-27 | 437 | 441 | 437 | 437 | 1,230,600 | 437 |
| 2024-03-26 | 437 | 438 | 433 | 436 | 463,600 | 436 |
| 2024-03-25 | 445 | 445 | 437 | 437 | 874,900 | 437 |
| 2024-03-22 | 445 | 448 | 442 | 445 | 672,600 | 445 |
| 2024-03-21 | 441 | 446 | 441 | 444 | 746,300 | 444 |
| 2024-03-19 | 434 | 439 | 433 | 438 | 715,500 | 438 |
| 2024-03-18 | 437 | 437 | 432 | 432 | 434,300 | 432 |
| 2024-03-15 | 430 | 437 | 426 | 435 | 907,200 | 435 |
| 2024-03-14 | 425 | 430 | 423 | 429 | 457,700 | 429 |
| 2024-03-13 | 430 | 432 | 422 | 422 | 639,400 | 422 |
| 2024-03-12 | 433 | 434 | 425 | 428 | 683,000 | 428 |
| 2024-03-11 | 444 | 444 | 431 | 434 | 909,500 | 434 |
| 2024-03-08 | 428 | 445 | 427 | 444 | 1,806,300 | 444 |
| 2024-03-07 | 430 | 433 | 426 | 429 | 615,800 | 429 |
| 2024-03-06 | 423 | 431 | 420 | 430 | 706,100 | 430 |
| 2024-03-05 | 420 | 425 | 415 | 421 | 702,100 | 421 |
| 2024-03-04 | 430 | 431 | 420 | 421 | 932,900 | 421 |
| 2024-03-01 | 430 | 434 | 430 | 432 | 725,600 | 432 |
| 2024-02-29 | 432 | 435 | 429 | 433 | 678,900 | 433 |
| 2024-02-28 | 428 | 433 | 428 | 429 | 569,100 | 429 |
| 2024-02-27 | 431 | 432 | 426 | 427 | 528,700 | 427 |
| 2024-02-26 | 429 | 433 | 426 | 431 | 1,016,500 | 431 |
| 2024-02-22 | 429 | 432 | 423 | 427 | 648,700 | 427 |
| 2024-02-21 | 433 | 435 | 425 | 427 | 885,700 | 427 |
| 2024-02-20 | 441 | 443 | 428 | 429 | 1,750,000 | 429 |
| 2024-02-19 | 421 | 460 | 421 | 443 | 6,196,100 | 443 |
| 2024-02-16 | 400 | 407 | 400 | 404 | 1,271,700 | 404 |
| 2024-02-15 | 400 | 400 | 393 | 395 | 1,054,600 | 395 |
| 2024-02-14 | 398 | 401 | 395 | 400 | 974,200 | 400 |
| 2024-02-13 | 398 | 401 | 393 | 401 | 1,350,500 | 401 |
| 2024-02-09 | 399 | 401 | 392 | 394 | 1,636,300 | 394 |
| 2024-02-08 | 405 | 407 | 393 | 398 | 2,675,900 | 398 |
| 2024-02-07 | 408 | 415 | 408 | 413 | 990,100 | 413 |
| 2024-02-06 | 412 | 415 | 408 | 408 | 766,800 | 408 |
| 2024-02-05 | 411 | 413 | 409 | 409 | 470,000 | 409 |
| 2024-02-02 | 409 | 412 | 408 | 410 | 409,500 | 410 |
| 2024-02-01 | 413 | 413 | 407 | 408 | 546,200 | 408 |
| 2024-01-31 | 410 | 414 | 408 | 414 | 567,000 | 414 |
| 2024-01-30 | 409 | 411 | 407 | 407 | 616,700 | 407 |
| 2024-01-29 | 405 | 409 | 404 | 407 | 465,400 | 407 |
| 2024-01-26 | 406 | 407 | 402 | 403 | 545,300 | 403 |
| 2024-01-25 | 404 | 405 | 401 | 404 | 329,300 | 404 |
| 2024-01-24 | 405 | 406 | 401 | 403 | 550,400 | 403 |
| 2024-01-23 | 408 | 412 | 406 | 408 | 630,600 | 408 |
| 2024-01-22 | 403 | 409 | 403 | 409 | 594,500 | 409 |
| 2024-01-19 | 404 | 404 | 400 | 402 | 534,100 | 402 |
| 2024-01-18 | 401 | 404 | 400 | 402 | 463,300 | 402 |
| 2024-01-17 | 406 | 408 | 400 | 400 | 792,600 | 400 |
| 2024-01-16 | 411 | 411 | 406 | 406 | 685,400 | 406 |
| 2024-01-15 | 410 | 413 | 408 | 409 | 766,700 | 409 |
| 2024-01-12 | 410 | 410 | 406 | 409 | 700,700 | 409 |
| 2024-01-11 | 410 | 411 | 406 | 406 | 634,800 | 406 |
| 2024-01-10 | 411 | 411 | 406 | 407 | 925,500 | 407 |
| 2024-01-09 | 410 | 414 | 407 | 412 | 1,045,600 | 412 |
| 2024-01-05 | 406 | 408 | 404 | 407 | 852,700 | 407 |
| 2024-01-04 | 404 | 407 | 402 | 404 | 1,029,900 | 404 |
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
