1821 三井住友建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08417418414418382,700418
2022-12-07412417412417404,400417
2022-12-06412415411415495,100415
2022-12-05415416412415632,600415
2022-12-02416416413413746,900413
2022-12-01423424417419687,500419
2022-11-30426429422422661,000422
2022-11-294164284154251,423,400425
2022-11-28426426419419762,900419
2022-11-25423425421424384,800424
2022-11-24423424421423726,100423
2022-11-22415421414421849,800421
2022-11-214164214134171,168,400417
2022-11-184114154094101,498,300410
2022-11-174034124024121,504,300412
2022-11-164064074014011,397,700401
2022-11-154044074024051,028,500405
2022-11-144094104054051,575,200405
2022-11-114094124054072,095,700407
2022-11-104274284034044,122,300404
2022-11-09444446442443427,800443
2022-11-08444445440444331,500444
2022-11-07441444440442282,500442
2022-11-04436441436439377,100439
2022-11-02434440433439501,700439
2022-11-01437437432433204,100433
2022-10-31431437430437411,100437
2022-10-28432433426428624,500428
2022-10-27440440432432393,100432
2022-10-26441443438440240,000440
2022-10-25439441436438258,200438
2022-10-24440440435436236,400436
2022-10-21440441437437186,100437
2022-10-20437442437441208,000441
2022-10-19440440437440185,400440
2022-10-18439440436439317,300439
2022-10-17438441435435318,300435
2022-10-14434438431436477,900436
2022-10-13430431428429414,800429
2022-10-12435435430435440,400435
2022-10-11439440435436389,500436
2022-10-07441446441444399,700444
2022-10-06444449444446390,700446
2022-10-05450451445445363,800445
2022-10-04438449438448570,000448
2022-10-03441441434434438,400434
2022-09-30450450441445574,800445
2022-09-29442452440450581,800450
2022-09-28440442437442657,700442
2022-09-27446447440440391,700440
2022-09-26448449441444654,400444
2022-09-22446447444447469,300447
2022-09-21450450445446475,200446
2022-09-20453456452455429,700455
2022-09-16448453448452382,900452
2022-09-15449451447450400,900450
2022-09-14446452446448449,100448
2022-09-13448454448451523,400451
2022-09-12452452449451450,900451
2022-09-09447452446449591,400449
2022-09-08445451443451766,100451
2022-09-07449450445448458,100448
2022-09-06452452446447377,200447
2022-09-05451453447452375,000452
2022-09-02455455450450569,700450
2022-09-01456459452455691,800455
2022-08-31462465459464541,700464
2022-08-304654704644641,835,200464
2022-08-29457465457463423,000463
2022-08-26459465457465534,300465
2022-08-25456461455460365,700460
2022-08-24457459456459299,400459
2022-08-23452456450456346,400456
2022-08-22455457454457218,000457
2022-08-19455461455459275,300459
2022-08-18460464455455641,400455
2022-08-17460462456462503,800462
2022-08-16459460456459351,300459
2022-08-15462463458460348,400460
2022-08-12458462457461756,400461
2022-08-104504614494571,423,700457
2022-08-09452453441443608,900443
2022-08-08446454445454732,000454
2022-08-05437446435445661,200445
2022-08-04444445438438596,800438
2022-08-03444447443446604,400446
2022-08-02449450443446526,700446
2022-08-01451453448453469,100453
2022-07-29456456451452416,700452
2022-07-28456457453456309,400456
2022-07-27456456449455344,400455
2022-07-26454459454457263,600457
2022-07-25454459453458395,400458
2022-07-22454457451454450,700454
2022-07-21455455449454337,400454
2022-07-20457458452455467,700455
2022-07-19450454448453391,200453
2022-07-15453453445448498,200448
2022-07-14449453448452363,400452
2022-07-13453455449449299,800449
2022-07-12456459453455385,400455
2022-07-11456460455460515,100460
2022-07-08449456449452602,300452
2022-07-07449452446447374,900447
2022-07-06451454443446925,500446
2022-07-05458458450456688,600456
2022-07-04459460452455464,600455
2022-07-01465465454455505,400455
2022-06-30455463454462433,000462
2022-06-29464466459460772,100460
2022-06-28458464457464732,200464
2022-06-27462464455458578,500458
2022-06-24457460455458429,300458
2022-06-23451460450460495,300460
2022-06-22454455450451219,600451
2022-06-21448455446452652,400452
2022-06-20450450440442476,100442
2022-06-17443454442450759,500450
2022-06-16455458447448488,800448
2022-06-15451460451454762,800454
2022-06-14445452445446506,400446
2022-06-13445450442449517,200449
2022-06-10453455450450745,600450
2022-06-09460465458459511,600459
2022-06-08458462455461833,900461
2022-06-07451457449454687,900454
2022-06-06448453446452553,000452
2022-06-03451456447448775,900448
2022-06-02448451445450442,300450
2022-06-01436448436448685,800448
2022-05-314394424324351,208,100435
2022-05-30440443438441810,300441
2022-05-27441443435439513,000439
2022-05-26430440430438653,000438
2022-05-25432434426427552,200427
2022-05-24434437432432320,600432
2022-05-23432439431436492,900436
2022-05-20434437432432699,800432
2022-05-19430441430441658,700441
2022-05-18433438431436585,600436
2022-05-17436438430431416,800431
2022-05-16438438430432529,400432
2022-05-134244374224371,049,600437
2022-05-124334424284301,298,100430
2022-05-11418420416418497,900418
2022-05-10417421417420327,600420
2022-05-09422424420420350,100420
2022-05-06422427421426512,700426
2022-05-02421424419423370,000423
2022-04-28411423411422739,500422
2022-04-274104134074101,093,300410
2022-04-26413418413414419,000414
2022-04-25418420412413741,800413
2022-04-22419425418423359,400423
2022-04-21420425420421531,500421
2022-04-20423425420423400,100423
2022-04-19420422418420212,800420
2022-04-18419421417418265,200418
2022-04-15423426421421288,200421
2022-04-14419424419423404,100423
2022-04-13419421416420435,200420
2022-04-12420422416417367,800417
2022-04-11424424418420416,700420
2022-04-08422425421425325,800425
2022-04-07425425420422418,700422
2022-04-06431433425426487,500426
2022-04-05440440428432805,200432
2022-04-04426438425436998,200436
2022-04-01417427415426653,800426
2022-03-31419425417417755,700417
2022-03-304254254184241,305,300424
2022-03-294414464384381,678,500438
2022-03-28442444437443919,300443
2022-03-254324414304401,608,800440
2022-03-24427430426427678,600427
2022-03-23430431426427693,000427
2022-03-22424430423427813,500427
2022-03-18425425419421732,700421
2022-03-17426426419425684,700425
2022-03-16421423419420401,600420
2022-03-15421424420421444,700421
2022-03-14420422416418580,100418
2022-03-11413419413418677,800418
2022-03-10420420415419569,200419
2022-03-09414417412414842,800414
2022-03-084154204114141,118,400414
2022-03-07430432418420749,500420
2022-03-04430432427428590,200428
2022-03-03432434428429684,700429
2022-03-02433434424425749,100425
2022-03-01443445435436536,400436
2022-02-28437441437441633,800441
2022-02-25440442434436507,800436
2022-02-24441446435441998,200441
2022-02-22444447438443545,100443
2022-02-21451454447448436,200448
2022-02-18451457450454476,100454
2022-02-17449456448454585,100454
2022-02-16440449440448790,200448
2022-02-15442444437438615,200438
2022-02-14436443435442749,300442
2022-02-10429439428439741,000439
2022-02-09435436433433488,700433
2022-02-08429434429431467,500431
2022-02-07427429426428398,400428
2022-02-04427429424427359,900427
2022-02-03429431425427462,700427
2022-02-02429431426430488,600430
2022-02-01432432427429547,300429
2022-01-31435435428432527,700432
2022-01-28430437429436564,300436
2022-01-27430434424425676,900425
2022-01-26429431426428359,200428
2022-01-25430430424427606,100427
2022-01-24434435430432316,400432
2022-01-21428434427433439,600433
2022-01-20428433427430493,300430
2022-01-19430434425426844,000426
2022-01-18437440433433473,500433
2022-01-17436441435439332,300439
2022-01-14436437430435529,100435
2022-01-13436440435435428,600435
2022-01-12439439435437387,700437
2022-01-11437441430434550,100434
2022-01-07436442435437431,400437
2022-01-06440444435435519,200435
2022-01-05440444438444566,600444
2022-01-04430434429433497,100433

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