1. HOME >
  2. 株価時系列 >
  3. 1821 >
  4. 1984年

1821 三井住友建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28228228221224761,00020,363.60
1984-12-272352372292291,430,00020,818.20
1984-12-262352402322347,189,99921,272.70
1984-12-252172262152255,059,99920,454.50
1984-12-24212217212217252,00019,727.30
1984-12-22215215213213148,00019,363.60
1984-12-21210215210213234,00019,363.60
1984-12-2020721020720897,00018,909.10
1984-12-19205208205206185,00018,727.30
1984-12-18210211208209126,00019,000
1984-12-1721221521021275,00019,272.70
1984-12-15212216211211100,00019,181.80
1984-12-14217217214216342,00019,636.40
1984-12-13212218211213605,00019,363.60
1984-12-12210212208212277,00019,272.70
1984-12-11212212209210440,00019,090.90
1984-12-10210212210212148,00019,272.70
1984-12-07210212209209101,00019,000
1984-12-06208210208210128,00019,090.90
1984-12-05209210209209171,00019,000
1984-12-04209210209209119,00019,000
1984-12-0320921020821037,00019,090.90
1984-12-01210210208208203,00018,909.10
1984-11-30209212207211396,00019,181.80
1984-11-29202207202206205,00018,727.30
1984-11-28206206200200182,00018,181.80
1984-11-2720720720620669,00018,727.30
1984-11-26208209207207100,00018,818.20
1984-11-24209210207207472,00018,818.20
1984-11-22207210206206138,00018,727.30
1984-11-21206209206207186,00018,818.20
1984-11-2020920920720747,00018,818.20
1984-11-19207208207207148,00018,818.20
1984-11-17206209206207319,00018,818.20
1984-11-16208210207209771,00019,000
1984-11-15210210209210553,00019,090.90
1984-11-14212212210210491,00019,090.90
1984-11-13209214209212330,00019,272.70
1984-11-12210210208208240,00018,909.10
1984-11-09205210204210338,00019,090.90
1984-11-08206207205205141,00018,636.40
1984-11-0720820820720864,00018,909.10
1984-11-06213213206207131,00018,818.20
1984-11-05207213207213188,00019,363.60
1984-11-0220621020621039,00019,090.90
1984-11-0121021020520596,00018,636.40
1984-10-31209212205211131,00019,181.80
1984-10-30207215205206200,00018,727.30
1984-10-2920520720520537,00018,636.40
1984-10-2720520720420749,00018,818.20
1984-10-26205215205214161,00019,454.50
1984-10-2520520820420566,00018,636.40
1984-10-24204206203204120,00018,545.50
1984-10-2320520520420440,00018,545.50
1984-10-22204210204205108,00018,636.40
1984-10-2020420520420450,00018,545.50
1984-10-1920420520420574,00018,636.40
1984-10-18206206204204126,00018,545.50
1984-10-1720821020620674,00018,727.30
1984-10-1620821020820840,00018,909.10
1984-10-1521021020820830,00018,909.10
1984-10-1220821020820832,00018,909.10
1984-10-1120921320720785,00018,818.20
1984-10-0921121120820876,00018,909.10
1984-10-0821421521121156,00019,181.80
1984-10-0621021721021743,00019,727.30
1984-10-0521221220920990,00019,000
1984-10-04219219208208134,00018,909.10
1984-10-03220225215215467,00019,545.50
1984-10-022132322062251,567,00020,454.50
1984-10-01202221202218711,00019,818.20
1984-09-2920321220221295,00019,272.70
1984-09-28201211201202188,00018,363.60
1984-09-2720320620120672,00018,727.30
1984-09-2620520920320694,00018,727.30
1984-09-2520621020221080,00019,090.90
1984-09-2220220720220447,00018,545.50
1984-09-2121121120120649,00018,727.30
1984-09-20202215202215144,00019,545.50
1984-09-1920420520220280,00018,363.60
1984-09-18209210203203104,00018,454.50
1984-09-1721221220420474,00018,545.50
1984-09-14206214203210114,00019,090.90
1984-09-13207214207210121,00019,090.90
1984-09-1221421521021068,00019,090.90
1984-09-11217218215217181,00019,727.30
1984-09-10210218210215664,00019,545.50
1984-09-0720721020521062,00019,090.90
1984-09-06213215206206444,00018,727.30
1984-09-05203217203215598,00019,545.50
1984-09-04206210203203179,00018,454.50
1984-09-0321021120321140,00019,181.80
1984-09-01209212209211110,00019,181.80
1984-08-3120521220121293,00019,272.70
1984-08-30205211205207227,00018,818.20
1984-08-29200205200203242,00018,454.50
1984-08-28200203198198297,00018,000
1984-08-27201201200200206,00018,181.80
1984-08-2520120320120162,00018,272.70
1984-08-2420120520120134,00018,272.70
1984-08-2320120320120174,00018,272.70
1984-08-2220220220120136,00018,272.70
1984-08-2120520520120196,00018,272.70
1984-08-2020120220020047,00018,181.80
1984-08-18200200200200113,00018,181.80
1984-08-17201201199200619,00018,181.80
1984-08-1620020120020072,00018,181.80
1984-08-1520020120020036,00018,181.80
1984-08-1420020020020050,00018,181.80
1984-08-1320020020020033,00018,181.80
1984-08-10200201200200100,00018,181.80
1984-08-0920020020020035,00018,181.80
1984-08-0819920519920052,00018,181.80
1984-08-07199200198199100,00018,090.90
1984-08-0419819919819879,00018,000
1984-08-03198200198198204,00018,000
1984-08-0219920019919954,00018,090.90
1984-08-01201201199199186,00018,090.90
1984-07-31201209200200106,00018,181.80
1984-07-3020220220120163,00018,272.70
1984-07-28202204201201118,00018,272.70
1984-07-27202210202203123,00018,454.50
1984-07-26201202198201153,00018,272.70
1984-07-25203205200201287,00018,272.70
1984-07-24200205200203152,00018,454.50
1984-07-23210215200200130,00018,181.80
1984-07-2121021220621096,00019,090.90
1984-07-20205213203206218,00018,727.30
1984-07-19205206205205120,00018,636.40
1984-07-1820621020520588,00018,636.40
1984-07-17207211205205117,00018,636.40
1984-07-16208209205205129,00018,636.40
1984-07-1321121121021073,00019,090.90
1984-07-1221121521021192,00019,181.80
1984-07-11215215211212157,00019,272.70
1984-07-1021321621221576,00019,545.50
1984-07-09218218213213113,00019,363.60
1984-07-0721221721221378,00019,363.60
1984-07-06211212210211160,00019,181.80
1984-07-05213217210210312,00019,090.90
1984-07-04213215212212154,00019,272.70
1984-07-03216216211212137,00019,272.70
1984-07-0221521521521572,00019,545.50
1984-06-3022022021521555,00019,545.50
1984-06-29216223214215173,00019,545.50
1984-06-28215223214216180,00019,636.40
1984-06-27217220214214108,00019,454.50
1984-06-26227227216218184,00019,818.20
1984-06-25211230210222289,00020,181.80
1984-06-23215215212212136,00019,272.70
1984-06-22216217214214229,00019,454.50
1984-06-21219219215215163,00019,545.50
1984-06-20220221214214383,00019,454.50
1984-06-19217219216216137,00019,636.40
1984-06-18215221215215199,00019,545.50
1984-06-16217220213213182,00019,363.60
1984-06-15222222215221251,00020,090.90
1984-06-14224227221222315,00020,181.80
1984-06-132302332232231,196,00020,272.70
1984-06-12222228220228460,00020,727.30
1984-06-11222222218222355,00020,181.80
1984-06-08222222218222193,00020,181.80
1984-06-07223223218222232,00020,181.80
1984-06-06223223220223248,00020,272.70
1984-06-05217230217218374,00019,818.20
1984-06-0421221421021488,00019,454.50
1984-06-02212215210211213,00019,181.80
1984-06-01210216209210344,00019,090.90
1984-05-31217218208208337,00018,909.10
1984-05-30212220212216495,00019,636.40
1984-05-29220220210212867,00019,272.70
1984-05-28223223220220153,00020,000
1984-05-26221225220225258,00020,454.50
1984-05-25222224218223725,00020,272.70
1984-05-24222228222227307,00020,636.40
1984-05-23227228221224505,00020,363.60
1984-05-22227234225225576,00020,454.50
1984-05-212372402242251,249,00020,454.50
1984-05-19232238228232693,00021,090.90
1984-05-182212342182231,395,00020,272.70
1984-05-172382382152293,636,00020,818.20
1984-05-162372482372429,078,99922,000
1984-05-152252422252388,853,99921,636.40
1984-05-142252302202301,659,00020,909.10
1984-05-11225229223225817,00020,454.50
1984-05-10224224220220326,00020,000
1984-05-09226226222222353,00020,181.80
1984-05-08228229224226710,00020,545.50
1984-05-07220230220230551,00020,909.10
1984-05-04218224218219152,00019,909.10
1984-05-02221221217217167,00019,727.30
1984-05-01224228221221284,00020,090.90
1984-04-28220225220225254,00020,454.50
1984-04-27220223217220178,00020,000
1984-04-26220224218219348,00019,909.10
1984-04-25226226217217248,00019,727.30
1984-04-24210220210216217,00019,636.40
1984-04-2320921320921077,00019,090.90
1984-04-21210213209210149,00019,090.90
1984-04-20209214209211261,00019,181.80
1984-04-19205208205208629,00018,909.10
1984-04-18209209206207184,00018,818.20
1984-04-1721021220920989,00019,000
1984-04-1620821520821470,00019,454.50
1984-04-13210211208210171,00019,090.90
1984-04-12214214210211103,00019,181.80
1984-04-11213216208216146,00019,636.40
1984-04-1021621621221651,00019,636.40
1984-04-0921421620921644,00019,636.40
1984-04-0721021520821531,00019,545.50
1984-04-06216216208208188,00018,909.10
1984-04-05218218215215130,00019,545.50
1984-04-04229229218218387,00019,818.20
1984-04-03223230221230744,00020,909.10
1984-04-02217225216221242,00020,090.90
1984-03-31211217210215132,00019,545.50
1984-03-3021421421121170,00019,181.80
1984-03-29215215210211161,00019,181.80
1984-03-2820821020821077,00019,090.90
1984-03-2720720820720774,00018,818.20
1984-03-2620520620420674,00018,727.30
1984-03-24208208203203151,00018,454.50
1984-03-2320820820320393,00018,454.50
1984-03-2220620820520539,00018,636.40
1984-03-21209211205207126,00018,818.20
1984-03-1920520620320494,00018,545.50
1984-03-1720321020321028,00019,090.90
1984-03-16205205203203119,00018,454.50
1984-03-1520420420320362,00018,454.50
1984-03-1420320520320549,00018,636.40
1984-03-1320320320020023,00018,181.80
1984-03-12200200198200174,00018,181.80
1984-03-0919920019820039,00018,181.80
1984-03-08200200198198100,00018,000
1984-03-0720020119920083,00018,181.80
1984-03-0620120120020066,00018,181.80
1984-03-0520520520020093,00018,181.80
1984-03-0320320320320320,00018,454.50
1984-03-0220320320320381,00018,454.50
1984-03-0120320320320340,00018,454.50
1984-02-2920520520320371,00018,454.50
1984-02-2820520920520539,00018,636.40
1984-02-2720520920520593,00018,636.40
1984-02-2520521020520541,00018,636.40
1984-02-2420520920520829,00018,909.10
1984-02-2321021020521038,00019,090.90
1984-02-22207207203205109,00018,636.40
1984-02-2120820820620828,00018,909.10
1984-02-2020921020620815,00018,909.10
1984-02-1820520620520636,00018,727.30
1984-02-1720520620520664,00018,727.30
1984-02-1620620620520515,00018,636.40
1984-02-1521021321021337,00019,363.60
1984-02-1420721520721555,00019,545.50
1984-02-1320820820720817,00018,909.10
1984-02-1020821020620647,00018,727.30
1984-02-0920821020821063,00019,090.90
1984-02-082112112102104,00019,090.90
1984-02-0721021020820856,00018,909.10
1984-02-0621121221021061,00019,090.90
1984-02-0421121121121131,00019,181.80
1984-02-0321121121121142,00019,181.80
1984-02-02211212211211124,00019,181.80
1984-02-01212213210211137,00019,181.80
1984-01-3121421821221229,00019,272.70
1984-01-30214220211211109,00019,181.80
1984-01-2821621621321366,00019,363.60
1984-01-2721521521221253,00019,272.70
1984-01-2621821921521973,00019,909.10
1984-01-2521721921521694,00019,636.40
1984-01-2421722221621885,00019,818.20
1984-01-23219221216216107,00019,636.40
1984-01-2122122122122132,00020,090.90
1984-01-2022122722022795,00020,636.40
1984-01-1922222222122176,00020,090.90
1984-01-18230230223224233,00020,363.60
1984-01-17228233227230398,00020,909.10
1984-01-13214218214218104,00019,818.20
1984-01-12214216212213152,00019,363.60
1984-01-1121621621221465,00019,454.50
1984-01-10223223212217139,00019,727.30
1984-01-09211223211223185,00020,272.70
1984-01-0721121320821232,00019,272.70
1984-01-0621521520821186,00019,181.80
1984-01-0521621621021354,00019,363.60
1984-01-0421521521121571,00019,545.50

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