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
2025-07-10596597596596358,800596
2025-07-09596597596596409,600596
2025-07-08596597596596604,400596
2025-07-07597597596596380,600596
2025-07-04597597596596975,800596
2025-07-03596597596596290,300596
2025-07-02596597596596338,900596
2025-07-01596597596596327,500596
2025-06-30596597596596535,300596
2025-06-27596597596596520,400596
2025-06-265955975955961,124,900596
2025-06-25595596595595525,800595
2025-06-24595596595595332,200595
2025-06-23595596595595597,800595
2025-06-205965965955951,578,400595
2025-06-19595596595595360,100595
2025-06-18596596595595599,500595
2025-06-17595596595595643,600595
2025-06-16595596595595495,200595
2025-06-135955965945941,521,700594
2025-06-12594595594595707,600595
2025-06-11595595594594808,900594
2025-06-10595595594594509,800594
2025-06-09595596594594759,900594
2025-06-06595596595595688,900595
2025-06-055955965945941,001,100594
2025-06-04595596595595787,600595
2025-06-035955965945951,566,000595
2025-06-02595596595595975,400595
2025-05-305965975955951,523,400595
2025-05-29596597596596970,900596
2025-05-285975975965961,491,800596
2025-05-27596597596596979,500596
2025-05-265975975965961,155,900596
2025-05-235965975965961,144,600596
2025-05-225965975965961,239,400596
2025-05-21597597596596830,400596
2025-05-205965975955961,543,900596
2025-05-195965965955962,504,400596
2025-05-166006015955954,583,900595
2025-05-1560060859460217,012,200602
2025-05-145425525325501,008,700550
2025-05-135425475395441,262,500544
2025-05-125485545405421,137,300542
2025-05-095505645445481,757,200548
2025-05-085245525185501,774,000550
2025-05-075015245005221,583,400522
2025-05-02502504497502634,100502
2025-05-01502506496502606,500502
2025-04-30518518505506903,400506
2025-04-285095165005111,875,000511
2025-04-255015084965061,412,200506
2025-04-245055084975021,455,500502
2025-04-234985144955072,312,100507
2025-04-224845074805013,031,600501
2025-04-214614904614872,964,000487
2025-04-18445455445455999,700455
2025-04-17441447440445796,700445
2025-04-164354454334451,045,500445
2025-04-15435436431431474,600431
2025-04-14431435426431302,500431
2025-04-11425429421428550,400428
2025-04-10438440426433972,900433
2025-04-094144264054221,144,700422
2025-04-084004183974151,260,900415
2025-04-073843963753922,972,900392
2025-04-044044093934031,310,000403
2025-04-034024114004091,466,900409
2025-04-02414414407410517,200410
2025-04-01421421411411420,700411
2025-03-31414420411417706,600417
2025-03-28420431420424733,700424
2025-03-27431436429436855,300436
2025-03-26435436430433741,800433
2025-03-25435435430431484,400431
2025-03-24436438431432506,300432
2025-03-214324424324361,110,100436
2025-03-19427430425429410,800429
2025-03-18428429425425327,900425
2025-03-17423428423424384,100424
2025-03-14421425420423680,300423
2025-03-13426430422423373,400423
2025-03-12419429419425595,900425
2025-03-11421423416417820,000417
2025-03-10433433422426714,900426
2025-03-07433438428431551,200431
2025-03-06444446436437589,900437
2025-03-054324504324471,367,700447
2025-03-044404424244291,186,900429
2025-03-034304534304482,637,500448
2025-02-28413418412413671,800413
2025-02-27405411405411640,300411
2025-02-26404411403406793,800406
2025-02-254084113984001,380,100400
2025-02-21411412406408552,800408
2025-02-20420421410412605,400412
2025-02-19425426420421415,200421
2025-02-18429429422426376,700426
2025-02-17431435427430457,300430
2025-02-14434437430433648,600433
2025-02-134504554394401,798,400440
2025-02-124264374254281,086,800428
2025-02-104344444334401,283,600440
2025-02-074254374234351,193,400435
2025-02-06425425423424258,200424
2025-02-05421427420424650,700424
2025-02-04417421414420577,400420
2025-02-03416418409415950,300415
2025-01-31419419415417269,500417
2025-01-30420420415420350,700420
2025-01-29423423419421312,800421
2025-01-28417423417422497,800422
2025-01-27418420416418437,600418
2025-01-24415418414416372,500416
2025-01-23416419414416435,000416
2025-01-22414421411419842,700419
2025-01-214074164054141,543,800414
2025-01-20395399394396313,000396
2025-01-17395397393396453,600396
2025-01-16403404396397619,900397
2025-01-15404405400404360,100404
2025-01-14407407401405482,400405
2025-01-10407408403407451,000407
2025-01-09407411405409484,800409
2025-01-08408410405407444,100407
2025-01-07408410406407577,700407
2025-01-06415418410412532,700412

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