1821 三井住友建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-15504505500505415,600505
2021-10-14513513497503831,600503
2021-10-13513515508515560,800515
2021-10-12508513507511376,700511
2021-10-11510515505511428,800511
2021-10-08510512504509668,900509
2021-10-07515515503511763,100511
2021-10-06502513500505911,000505
2021-10-05501506500501671,100501
2021-10-04496501496501471,200501
2021-10-01500500491493633,200493
2021-09-30501507499501638,000501
2021-09-29490504489502788,400502
2021-09-28496501491500666,400500
2021-09-27498502497499412,000499
2021-09-24497500491495904,700495
2021-09-22485490484487558,600487
2021-09-21487491486486644,600486
2021-09-17504504498501588,900501
2021-09-16499504496503874,900503
2021-09-15499500494497564,500497
2021-09-14497502496502622,400502
2021-09-13491499490499372,900499
2021-09-10490494489494683,900494
2021-09-09486492485487412,800487
2021-09-08486489486489496,200489
2021-09-07485492485486553,800486
2021-09-06486486480483499,500483
2021-09-03476487473485882,700485
2021-09-02475479473476326,600476
2021-09-01478482477478454,400478
2021-08-31476482475478453,300478
2021-08-30469478469478506,900478
2021-08-27466469465468310,500468
2021-08-26468469465468282,100468
2021-08-25467469465466421,700466
2021-08-24469471465467371,800467
2021-08-23467474467468358,300468
2021-08-20473475467467506,800467
2021-08-19475479473473401,200473
2021-08-18474479474478340,800478
2021-08-17476480472472365,100472
2021-08-16477477471471566,200471
2021-08-13478481477479289,100479
2021-08-12475480474478401,800478
2021-08-11474476471471503,700471
2021-08-10475476467468807,500468
2021-08-06474482472480552,100480
2021-08-05485485475475655,500475
2021-08-04487491485486280,000486
2021-08-03490492487491209,000491
2021-08-02487491485491415,100491
2021-07-30486488482482360,600482
2021-07-29493493486490234,900490
2021-07-28489494487490300,900490
2021-07-27492493489492340,700492
2021-07-26496496485489272,100489
2021-07-21491494488489506,000489
2021-07-20482487479483341,000483
2021-07-19491493481486446,000486
2021-07-16498503496497389,400497
2021-07-15508510500502594,000502
2021-07-14499506497504596,200504
2021-07-13494500491500686,600500
2021-07-12488495488492605,200492
2021-07-09474484474483689,300483
2021-07-08483486480482551,900482
2021-07-07478482476479260,300479
2021-07-06482483480482150,900482
2021-07-05479482479480178,700480
2021-07-02477483476481317,500481
2021-07-01472475471472358,100472
2021-06-30476479470472413,400472
2021-06-29483483475476276,900476
2021-06-28487488482487296,100487
2021-06-25485487481482208,500482
2021-06-24477485477482325,800482
2021-06-23482482478478285,600478
2021-06-22480483478483335,300483
2021-06-21470473468469435,200469
2021-06-18479482474476635,100476
2021-06-17479482477479258,200479
2021-06-16484486481481238,000481
2021-06-15482485481483231,800483
2021-06-14492492482482357,000482
2021-06-11493494486488435,100488
2021-06-10492497488495505,000495
2021-06-09488497488494522,700494
2021-06-08479488479487429,400487
2021-06-07483485480481496,300481
2021-06-04479484478482575,700482
2021-06-03469477469476509,100476
2021-06-02469474467470573,000470
2021-06-01472473465468402,900468
2021-05-31472474465468445,300468
2021-05-28471476468476649,400476
2021-05-274724774674701,708,400470
2021-05-26471476471473670,400473
2021-05-25481482476479459,300479
2021-05-24481487481482342,400482
2021-05-21478483476480366,500480
2021-05-20478483475480403,600480
2021-05-19476483474480493,100480
2021-05-18484487480481474,000481
2021-05-17484484475481689,700481
2021-05-14475487473483744,900483
2021-05-134754804674671,074,900467
2021-05-12480486476483849,400483
2021-05-11484486475476550,100476
2021-05-10485488483486388,600486
2021-05-07476483475482376,100482
2021-05-06470476469470659,800470
2021-04-30465470464466783,800466
2021-04-28469473468468467,700468
2021-04-27469474467470729,700470
2021-04-26471473468471871,800471
2021-04-23470475468472834,300472
2021-04-22484487477478687,100478
2021-04-21484484478480576,700480
2021-04-20491493486487382,000487
2021-04-19493499492495212,800495
2021-04-16499499492495237,600495
2021-04-15494500494499290,700499
2021-04-14493494488494370,900494
2021-04-13492501492493387,000493
2021-04-12493494489493317,100493
2021-04-09488492485486517,300486
2021-04-08494496485486490,700486
2021-04-07492499490499375,900499
2021-04-06505505491492613,500492
2021-04-05503504496503866,900503
2021-04-02500503494499583,600499
2021-04-01498504491495687,100495
2021-03-31508509499499736,500499
2021-03-305085134985121,137,300512
2021-03-295325325195241,366,800524
2021-03-26532533525527726,100527
2021-03-25525531523525655,100525
2021-03-24529530513517793,100517
2021-03-23537538529530670,600530
2021-03-22530540529538734,300538
2021-03-19530534527532935,000532
2021-03-18532534529534563,100534
2021-03-17533533527532415,500532
2021-03-16538541530534763,200534
2021-03-155305395225381,017,000538
2021-03-12525532518530991,900530
2021-03-115305415275301,672,600530
2021-03-105125235085231,396,200523
2021-03-09513517508511857,400511
2021-03-085005195005081,602,800508
2021-03-054844944794941,126,100494
2021-03-04479488478487830,800487
2021-03-03472485471482888,000482
2021-03-02480480461471860,100471
2021-03-014734774704761,013,600476
2021-02-264664694594621,071,500462
2021-02-254654754614731,213,700473
2021-02-24462463457457975,900457
2021-02-22450461450460831,600460
2021-02-194514574474531,141,000453
2021-02-184694694564571,237,300457
2021-02-17473476471473843,300473
2021-02-164904904754781,161,800478
2021-02-15485493484493588,000493
2021-02-124814964764801,596,600480
2021-02-10473478470477782,800477
2021-02-09478481471475649,300475
2021-02-08468480468480748,500480
2021-02-05465467461467609,700467
2021-02-04465468461463409,400463
2021-02-034494654494651,347,100465
2021-02-02439446439446403,900446
2021-02-01435444435439412,700439
2021-01-29440443434435656,300435
2021-01-28440445438442542,700442
2021-01-27443447443443390,100443
2021-01-26446449443443266,200443
2021-01-25452454444445470,900445
2021-01-22450453449450343,600450
2021-01-21454460453453497,700453
2021-01-20450455447455466,100455
2021-01-19451456446446486,100446
2021-01-18453454448451362,000451
2021-01-15456459453453550,000453
2021-01-14447455446454586,000454
2021-01-134444504434481,055,700448
2021-01-124404464384441,528,800444
2021-01-084384424344421,240,300442
2021-01-07431437431435722,300435
2021-01-06422428422427563,200427
2021-01-05423427422422272,000422
2021-01-04429430421423423,900423

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