1821 三井住友建設(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	210	215	210	215	79,000	19,545.50
1983-12-27	208	210	207	209	109,000	19,000
1983-12-26	204	208	202	208	142,000	18,909.10
1983-12-24	206	210	205	207	57,000	18,818.20
1983-12-23	210	210	205	205	99,000	18,636.40
1983-12-22	210	215	205	210	104,000	19,090.90
1983-12-21	200	206	200	205	86,000	18,636.40
1983-12-20	202	203	198	198	359,000	18,000
1983-12-19	201	203	201	202	36,000	18,363.60
1983-12-17	202	203	201	203	49,000	18,454.50
1983-12-16	205	206	201	201	101,000	18,272.70
1983-12-15	202	212	201	206	181,000	18,727.30
1983-12-14	204	204	201	203	199,000	18,454.50
1983-12-13	210	210	205	205	40,000	18,636.40
1983-12-12	205	210	204	210	52,000	19,090.90
1983-12-09	203	205	203	204	105,000	18,545.50
1983-12-08	207	207	203	203	63,000	18,454.50
1983-12-07	203	210	202	203	24,000	18,454.50
1983-12-06	204	208	202	202	31,000	18,363.60
1983-12-05	207	208	201	201	167,000	18,272.70
1983-12-03	208	208	206	206	68,000	18,727.30
1983-12-02	208	210	207	208	90,000	18,909.10
1983-12-01	208	208	207	208	27,000	18,909.10
1983-11-30	208	208	207	208	36,000	18,909.10
1983-11-29	208	210	207	210	50,000	19,090.90
1983-11-28	211	218	208	208	82,000	18,909.10
1983-11-26	220	220	215	215	62,000	19,545.50
1983-11-25	211	219	211	214	391,000	19,454.50
1983-11-24	212	213	211	213	31,000	19,363.60
1983-11-22	210	214	210	211	67,000	19,181.80
1983-11-21	214	215	210	210	63,000	19,090.90
1983-11-19	215	215	210	210	170,000	19,090.90
1983-11-18	216	216	211	212	203,000	19,272.70
1983-11-17	218	220	216	216	134,000	19,636.40
1983-11-16	221	225	220	220	121,000	20,000
1983-11-15	221	221	220	220	62,000	20,000
1983-11-14	224	225	220	221	153,000	20,090.90
1983-11-11	224	226	224	224	86,000	20,363.60
1983-11-10	226	226	223	224	118,000	20,363.60
1983-11-09	227	228	225	226	197,000	20,545.50
1983-11-08	228	230	225	227	368,000	20,636.40
1983-11-07	233	235	227	227	153,000	20,636.40
1983-11-05	224	225	224	225	128,000	20,454.50
1983-11-04	228	228	225	225	154,000	20,454.50
1983-11-02	230	230	225	226	318,000	20,545.50
1983-11-01	226	230	224	228	378,000	20,727.30
1983-10-31	230	230	223	224	296,000	20,363.60
1983-10-29	230	230	226	226	233,000	20,545.50
1983-10-28	232	234	226	226	349,000	20,545.50
1983-10-27	230	230	226	227	261,000	20,636.40
1983-10-26	235	237	228	228	264,000	20,727.30
1983-10-25	235	239	232	235	884,000	21,363.60
1983-10-24	242	243	235	236	376,000	21,454.50
1983-10-22	236	245	236	238	404,000	21,636.40
1983-10-21	250	255	235	235	1,471,000	21,363.60
1983-10-20	265	265	252	252	4,738,000	22,909.10
1983-10-19	232	268	231	267	11,774,999	24,272.70
1983-10-18	234	234	227	230	761,000	20,909.10
1983-10-17	238	238	231	234	1,262,000	21,272.70
1983-10-15	228	238	227	236	1,631,000	21,454.50
1983-10-14	216	240	215	224	1,569,000	20,363.60
1983-10-13	215	220	215	217	355,000	19,727.30
1983-10-12	206	215	205	215	301,000	19,545.50
1983-10-11	208	210	207	207	41,000	18,818.20
1983-10-07	208	208	206	206	110,000	18,727.30
1983-10-06	208	209	208	208	49,000	18,909.10
1983-10-05	209	210	206	206	58,000	18,727.30
1983-10-04	210	215	210	210	182,000	19,090.90
1983-10-03	208	218	208	210	279,000	19,090.90
1983-10-01	208	209	205	205	91,000	18,636.40
1983-09-30	209	210	208	209	40,000	19,000
1983-09-29	208	210	208	210	182,000	19,090.90
1983-09-28	210	210	208	209	86,000	19,000
1983-09-27	209	210	207	210	107,000	19,090.90
1983-09-26	206	208	206	208	100,000	18,909.10
1983-09-24	208	210	208	208	41,000	18,909.10
1983-09-22	207	210	207	209	385,000	19,000
1983-09-21	210	210	206	206	162,000	18,727.30
1983-09-20	206	207	205	207	175,000	18,818.20
1983-09-19	205	207	205	205	80,000	18,636.40
1983-09-17	205	207	205	207	87,000	18,818.20
1983-09-16	209	209	205	208	61,000	18,909.10
1983-09-14	206	207	205	205	123,000	18,636.40
1983-09-13	207	211	206	208	43,000	18,909.10
1983-09-12	216	218	210	210	179,000	19,090.90
1983-09-09	213	216	213	215	259,000	19,545.50
1983-09-08	224	224	210	218	549,000	19,818.20
1983-09-07	210	224	209	224	638,000	20,363.60
1983-09-06	210	214	205	209	393,000	19,000
1983-09-05	205	210	200	209	190,000	19,000
1983-09-03	214	214	200	205	370,000	18,636.40
1983-09-02	216	220	210	210	595,000	19,090.90
1983-09-01	212	216	212	216	359,000	19,636.40
1983-08-31	224	225	213	216	1,376,000	19,636.40
1983-08-30	205	220	205	220	1,692,000	20,000
1983-08-29	208	208	204	205	145,000	18,636.40
1983-08-27	210	210	206	206	303,000	18,727.30
1983-08-26	199	215	199	211	855,000	19,181.80
1983-08-25	201	202	197	198	103,000	18,000
1983-08-24	199	202	197	202	221,000	18,363.60
1983-08-23	196	200	195	200	186,000	18,181.80
1983-08-22	195	198	190	197	116,000	17,909.10
1983-08-20	193	197	193	195	72,000	17,727.30
1983-08-19	193	194	193	193	46,000	17,545.50
1983-08-18	195	195	192	195	78,000	17,727.30
1983-08-17	195	196	194	194	87,000	17,636.40
1983-08-16	195	196	193	193	157,000	17,545.50
1983-08-15	194	195	194	195	64,000	17,727.30
1983-08-12	195	196	194	194	38,000	17,636.40
1983-08-11	196	197	195	197	118,000	17,909.10
1983-08-10	192	195	192	195	80,000	17,727.30
1983-08-09	190	193	190	191	48,000	17,363.60
1983-08-08	190	190	189	190	48,000	17,272.70
1983-08-06	192	192	190	190	22,000	17,272.70
1983-08-05	193	193	191	191	43,000	17,363.60
1983-08-04	191	193	190	190	86,000	17,272.70
1983-08-03	191	193	191	192	37,000	17,454.50
1983-08-02	193	193	189	190	151,000	17,272.70
1983-08-01	190	191	187	189	112,000	17,181.80
1983-07-30	190	192	187	190	105,000	17,272.70
1983-07-29	194	194	192	192	50,000	17,454.50
1983-07-28	189	193	188	193	88,000	17,545.50
1983-07-27	188	188	187	188	70,000	17,090.90
1983-07-26	188	189	188	188	58,000	17,090.90
1983-07-25	190	193	190	193	76,000	17,545.50
1983-07-23	190	190	187	188	45,000	17,090.90
1983-07-22	193	195	193	193	125,000	17,545.50
1983-07-21	190	190	188	188	75,000	17,090.90
1983-07-20	189	190	188	188	49,000	17,090.90
1983-07-19	188	190	187	190	48,000	17,272.70
1983-07-18	186	188	186	187	70,000	17,000
1983-07-15	186	189	185	187	112,000	17,000
1983-07-14	186	186	186	186	68,000	16,909.10
1983-07-13	186	186	186	186	53,000	16,909.10
1983-07-12	188	188	187	187	55,000	17,000
1983-07-11	188	190	186	186	56,000	16,909.10
1983-07-09	187	189	187	189	67,000	17,181.80
1983-07-08	186	187	186	187	26,000	17,000
1983-07-07	186	187	185	186	73,000	16,909.10
1983-07-06	190	190	186	187	46,000	17,000
1983-07-05	193	195	188	190	56,000	17,272.70
1983-07-04	185	194	185	194	55,000	17,636.40
1983-07-02	188	188	185	185	35,000	16,818.20
1983-07-01	184	185	184	184	23,000	16,727.30
1983-06-30	183	185	183	183	38,000	16,636.40
1983-06-29	186	186	184	185	91,000	16,818.20
1983-06-28	185	185	184	184	27,000	16,727.30
1983-06-27	184	184	182	183	141,000	16,636.40
1983-06-25	185	186	184	184	126,000	16,727.30
1983-06-24	185	189	184	185	406,000	16,818.20
1983-06-23	190	192	184	185	317,000	16,818.20
1983-06-22	183	185	183	185	57,000	16,818.20
1983-06-21	185	185	183	183	151,000	16,636.40
1983-06-20	186	186	184	184	67,000	16,727.30
1983-06-17	185	186	184	184	112,000	16,727.30
1983-06-16	185	186	185	186	42,000	16,909.10
1983-06-15	185	185	185	185	12,000	16,818.20
1983-06-14	185	185	184	184	45,000	16,727.30
1983-06-13	185	186	183	186	46,000	16,909.10
1983-06-11	185	186	185	185	48,000	16,818.20
1983-06-10	187	187	186	186	18,000	16,909.10
1983-06-09	186	190	186	187	46,000	17,000
1983-06-08	190	190	186	186	13,000	16,909.10
1983-06-07	190	192	187	187	13,000	17,000
1983-06-06	186	189	186	189	13,000	17,181.80
1983-06-04	186	187	185	185	21,000	16,818.20
1983-06-03	185	187	185	185	96,000	16,818.20
1983-06-02	188	188	185	185	53,000	16,818.20
1983-06-01	188	189	188	188	48,000	17,090.90
1983-05-31	189	193	186	193	66,000	17,545.50
1983-05-30	188	189	188	189	27,000	17,181.80
1983-05-28	192	192	188	188	61,000	17,090.90
1983-05-27	190	190	190	190	25,000	17,272.70
1983-05-26	194	194	190	190	115,000	17,272.70
1983-05-25	193	195	193	195	292,000	17,727.30
1983-05-24	194	196	193	193	62,000	17,545.50
1983-05-23	198	198	193	193	40,000	17,545.50
1983-05-20	195	196	193	193	79,000	17,545.50
1983-05-19	195	195	193	193	160,000	17,545.50
1983-05-18	196	197	195	195	19,000	17,727.30
1983-05-17	196	197	196	196	87,000	17,818.20
1983-05-16	199	199	196	196	17,000	17,818.20
1983-05-14	197	199	197	199	12,000	18,090.90
1983-05-13	197	197	196	197	89,000	17,909.10
1983-05-12	198	198	196	197	48,000	17,909.10
1983-05-11	197	199	196	196	75,000	17,818.20
1983-05-10	197	197	196	196	13,000	17,818.20
1983-05-09	199	199	196	199	33,000	18,090.90
1983-05-07	197	197	196	197	42,000	17,909.10
1983-05-06	200	200	197	199	22,000	18,090.90
1983-05-04	200	200	197	197	67,000	17,909.10
1983-05-02	200	200	200	200	53,000	18,181.80
1983-04-30	201	203	200	200	41,000	18,181.80
1983-04-28	206	208	202	202	108,000	18,363.60
1983-04-27	210	211	207	209	288,000	19,000
1983-04-26	205	213	205	208	839,000	18,909.10
1983-04-25	205	205	202	203	165,000	18,454.50
1983-04-23	195	203	195	203	242,000	18,454.50
1983-04-22	197	198	195	197	111,000	17,909.10
1983-04-21	196	198	195	195	39,000	17,727.30
1983-04-20	199	199	195	195	148,000	17,727.30
1983-04-19	199	199	197	197	66,000	17,909.10
1983-04-18	196	199	196	199	59,000	18,090.90
1983-04-15	196	197	196	196	53,000	17,818.20
1983-04-14	195	196	195	195	58,000	17,727.30
1983-04-13	195	196	195	195	52,000	17,727.30
1983-04-12	196	197	195	195	60,000	17,727.30
1983-04-11	197	200	197	197	48,000	17,909.10
1983-04-09	198	199	197	197	38,000	17,909.10
1983-04-08	200	201	198	198	84,000	18,000
1983-04-07	201	202	200	200	49,000	18,181.80
1983-04-06	202	202	200	200	76,000	18,181.80
1983-04-05	203	204	202	203	98,000	18,454.50
1983-04-04	202	203	201	202	69,000	18,363.60
1983-04-02	203	203	200	200	166,000	18,181.80
1983-04-01	200	201	199	200	155,000	18,181.80
1983-03-31	202	204	200	203	69,000	18,454.50
1983-03-30	203	204	199	204	171,000	18,545.50
1983-03-29	200	204	197	197	237,000	17,909.10
1983-03-28	200	200	199	200	81,000	18,181.80
1983-03-26	198	199	198	199	78,000	18,090.90
1983-03-25	195	196	194	196	175,000	17,818.20
1983-03-24	196	196	193	195	64,000	17,727.30
1983-03-23	194	195	193	195	217,000	17,727.30
1983-03-22	190	193	189	193	289,000	17,545.50
1983-03-18	188	190	188	189	83,000	17,181.80
1983-03-17	188	190	188	188	37,000	17,090.90
1983-03-16	190	190	188	188	115,000	17,090.90
1983-03-15	191	191	188	189	92,000	17,181.80
1983-03-14	191	192	190	190	77,000	17,272.70
1983-03-12	191	192	190	190	49,000	17,272.70
1983-03-11	192	192	190	191	108,000	17,363.60
1983-03-10	192	192	191	192	222,000	17,454.50
1983-03-09	193	193	192	192	275,000	17,454.50
1983-03-08	193	193	192	192	39,000	17,454.50
1983-03-07	195	196	192	192	145,000	17,454.50
1983-03-05	192	195	192	195	51,000	17,727.30
1983-03-04	191	195	191	193	179,000	17,545.50
1983-03-03	193	197	192	196	195,000	17,818.20
1983-03-02	193	195	191	194	113,000	17,636.40
1983-03-01	197	197	193	193	119,000	17,545.50
1983-02-28	192	200	192	197	811,000	17,909.10
1983-02-26	191	195	191	192	56,000	17,454.50
1983-02-25	193	193	191	192	46,000	17,454.50
1983-02-24	191	191	191	191	57,000	17,363.60
1983-02-23	192	192	190	191	99,000	17,363.60
1983-02-22	198	199	192	192	104,000	17,454.50
1983-02-21	199	200	194	196	164,000	17,818.20
1983-02-18	196	199	195	197	110,000	17,909.10
1983-02-17	202	202	196	196	464,000	17,818.20
1983-02-16	195	200	191	200	446,000	18,181.80
1983-02-15	193	195	192	195	83,000	17,727.30
1983-02-14	188	194	188	190	99,000	17,272.70
1983-02-10	191	193	188	188	111,000	17,090.90
1983-02-09	191	193	191	191	35,000	17,363.60
1983-02-08	195	197	191	197	109,000	17,909.10
1983-02-07	195	197	193	193	65,000	17,545.50
1983-02-05	194	198	191	197	139,000	17,909.10
1983-02-04	193	196	190	195	96,000	17,727.30
1983-02-03	198	200	191	191	211,000	17,363.60
1983-02-02	200	200	196	199	182,000	18,090.90
1983-02-01	202	203	196	199	396,000	18,090.90
1983-01-31	208	208	199	199	1,162,000	18,090.90
1983-01-29	187	190	187	188	66,000	17,090.90
1983-01-28	185	190	185	187	64,000	17,000
1983-01-27	186	186	183	183	77,000	16,636.40
1983-01-26	187	187	186	186	63,000	16,909.10
1983-01-25	186	187	186	187	33,000	17,000
1983-01-24	186	186	185	186	27,000	16,909.10
1983-01-22	189	192	189	192	43,000	17,454.50
1983-01-21	187	194	186	194	94,000	17,636.40
1983-01-20	185	187	185	186	48,000	16,909.10
1983-01-19	192	192	190	190	143,000	17,272.70
1983-01-18	197	197	192	192	252,000	17,454.50
1983-01-17	190	197	190	195	249,000	17,727.30
1983-01-14	189	191	189	190	144,000	17,272.70
1983-01-13	194	195	193	195	187,000	17,727.30
1983-01-12	195	195	193	195	209,000	17,727.30
1983-01-11	194	198	192	193	771,000	17,545.50
1983-01-10	190	194	190	191	527,000	17,363.60
1983-01-08	188	189	186	188	220,000	17,090.90
1983-01-07	188	190	187	188	301,000	17,090.90
1983-01-06	181	190	181	187	521,000	17,000
1983-01-05	180	185	180	181	48,000	16,454.50
1983-01-04	180	181	180	180	49,000	16,363.60

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