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
2023-03-31383386383384976,700384
2023-03-303833853813851,300,900385
2023-03-293873903843901,787,500390
2023-03-283843903823841,392,300384
2023-03-273853863833841,027,200384
2023-03-243833843813841,297,000384
2023-03-233843863803851,151,400385
2023-03-22387389382385750,900385
2023-03-203923923813811,860,100381
2023-03-173974023953952,820,000395
2023-03-16415419413419562,800419
2023-03-15423426421425335,100425
2023-03-14424424415418714,100418
2023-03-13434434427430664,700430
2023-03-10438441436439589,400439
2023-03-09436443435443610,800443
2023-03-08432438431438461,800438
2023-03-07431434429434315,200434
2023-03-06432434430432506,100432
2023-03-03431433429431401,200431
2023-03-02432434429430367,500430
2023-03-01426431426430529,600430
2023-02-28429430425427537,300427
2023-02-27429431428430258,500430
2023-02-24423427423427507,100427
2023-02-22421425421422474,300422
2023-02-21421424418423592,800423
2023-02-20418421417421331,100421
2023-02-17414418414417385,600417
2023-02-16418419413416375,800416
2023-02-15418419416416287,000416
2023-02-14417418415416198,500416
2023-02-13417417413413365,700413
2023-02-10412417412415273,600415
2023-02-09413414410412778,300412
2023-02-08415417412412349,900412
2023-02-07415417414414379,200414
2023-02-06413416413414324,700414
2023-02-03413415412412259,700412
2023-02-02419419413413617,400413
2023-02-01422426420420529,700420
2023-01-31417420417420286,900420
2023-01-30417420417419351,900419
2023-01-27418419416418252,100418
2023-01-26419420416418226,100418
2023-01-25420420417418284,000418
2023-01-24418420417419341,500419
2023-01-23417419415418266,800418
2023-01-20415416412416316,800416
2023-01-19412415410414399,300414
2023-01-18410414409412465,700412
2023-01-17409412409411257,500411
2023-01-16410411408409350,200409
2023-01-13412414411412377,400412
2023-01-12410412409411423,200411
2023-01-11409412409410423,500410
2023-01-10410412408408513,700408
2023-01-06409413408410717,300410
2023-01-05412415410410605,200410
2023-01-04416416411411403,500411

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