1821 三井住友建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	308	310	307	310	53,000	28,181.80
1985-12-27	308	309	306	307	120,000	27,909.10
1985-12-26	310	315	306	308	264,000	28,000
1985-12-25	316	318	312	313	247,000	28,454.50
1985-12-24	316	321	316	321	58,000	29,181.80
1985-12-23	316	323	312	321	54,000	29,181.80
1985-12-21	311	314	310	314	54,000	28,545.50
1985-12-20	314	319	312	312	198,000	28,363.60
1985-12-19	317	321	315	321	132,000	29,181.80
1985-12-18	318	320	314	315	115,000	28,636.40
1985-12-17	313	322	311	321	292,000	29,181.80
1985-12-16	316	320	316	320	171,000	29,090.90
1985-12-13	318	320	315	316	125,000	28,727.30
1985-12-12	323	327	317	321	208,000	29,181.80
1985-12-11	319	328	316	328	527,000	29,818.20
1985-12-10	316	320	315	316	294,000	28,727.30
1985-12-09	314	319	310	319	124,000	29,000
1985-12-07	310	315	310	315	123,000	28,636.40
1985-12-06	316	316	312	314	147,000	28,545.50
1985-12-05	316	321	316	320	177,000	29,090.90
1985-12-04	317	318	316	318	127,000	28,909.10
1985-12-03	317	320	317	318	241,000	28,909.10
1985-12-02	320	320	316	320	122,000	29,090.90
1985-11-30	318	320	315	317	162,000	28,818.20
1985-11-29	315	321	312	320	338,000	29,090.90
1985-11-28	320	321	311	316	245,000	28,727.30
1985-11-27	339	340	322	325	172,000	29,545.50
1985-11-26	345	350	333	339	424,000	30,818.20
1985-11-25	328	348	328	348	370,000	31,636.40
1985-11-22	320	328	320	325	508,000	29,545.50
1985-11-21	307	320	307	320	344,000	29,090.90
1985-11-20	310	315	309	309	310,000	28,090.90
1985-11-19	318	320	310	311	164,000	28,272.70
1985-11-18	324	327	318	318	106,000	28,909.10
1985-11-16	313	324	313	324	157,000	29,454.50
1985-11-15	303	314	302	314	336,000	28,545.50
1985-11-14	321	321	308	308	226,000	28,000
1985-11-13	332	335	325	327	210,000	29,727.30
1985-11-12	337	337	332	332	195,000	30,181.80
1985-11-11	337	340	337	337	103,000	30,636.40
1985-11-08	337	340	336	339	156,000	30,818.20
1985-11-07	337	340	337	339	90,000	30,818.20
1985-11-06	337	339	336	337	66,000	30,636.40
1985-11-05	338	340	338	339	62,000	30,818.20
1985-11-02	336	342	336	338	48,000	30,727.30
1985-11-01	345	346	336	341	251,000	31,000
1985-10-31	335	345	335	340	120,000	30,909.10
1985-10-30	336	342	335	335	180,000	30,454.50
1985-10-29	336	343	335	335	235,000	30,454.50
1985-10-28	336	339	334	336	206,000	30,545.50
1985-10-26	333	336	333	334	79,000	30,363.60
1985-10-25	335	340	333	334	134,000	30,363.60
1985-10-24	335	338	332	335	367,000	30,454.50
1985-10-23	345	345	337	338	254,000	30,727.30
1985-10-22	350	350	347	347	163,000	31,545.50
1985-10-21	350	354	350	351	149,000	31,909.10
1985-10-19	350	352	347	352	97,000	32,000
1985-10-18	348	354	348	350	180,000	31,818.20
1985-10-17	345	354	345	350	394,000	31,818.20
1985-10-16	374	374	361	361	350,000	32,818.20
1985-10-15	384	387	373	378	387,000	34,363.60
1985-10-14	370	385	370	385	278,000	35,000
1985-10-11	371	375	370	370	173,000	33,636.40
1985-10-09	385	385	371	371	405,000	33,727.30
1985-10-08	372	380	372	380	332,000	34,545.50
1985-10-07	375	377	371	371	192,000	33,727.30
1985-10-05	379	379	370	370	137,000	33,636.40
1985-10-04	370	375	370	375	290,000	34,090.90
1985-10-03	375	379	370	371	178,000	33,727.30
1985-10-02	381	385	365	370	690,000	33,636.40
1985-10-01	399	400	382	382	789,000	34,727.30
1985-09-30	385	404	385	397	1,378,000	36,090.90
1985-09-28	380	390	377	390	153,000	35,454.50
1985-09-27	393	393	374	374	621,000	34,000
1985-09-26	391	398	385	389	1,350,000	35,363.60
1985-09-25	380	392	377	390	777,000	35,454.50
1985-09-24	380	380	375	375	377,000	34,090.90
1985-09-21	373	380	370	379	169,000	34,454.50
1985-09-20	374	375	369	373	439,000	33,909.10
1985-09-19	370	375	366	368	419,000	33,454.50
1985-09-18	371	375	366	370	266,000	33,636.40
1985-09-17	366	385	366	384	291,000	34,909.10
1985-09-13	359	364	359	363	210,000	33,000
1985-09-12	366	370	359	359	234,000	32,636.40
1985-09-11	370	379	365	365	325,000	33,181.80
1985-09-10	363	373	358	365	316,000	33,181.80
1985-09-09	366	372	358	358	273,000	32,545.50
1985-09-07	374	375	360	361	330,000	32,818.20
1985-09-06	376	380	373	374	329,000	34,000
1985-09-05	374	380	374	375	374,000	34,090.90
1985-09-04	364	374	360	374	567,000	34,000
1985-09-03	371	375	361	361	754,000	32,818.20
1985-09-02	377	383	371	371	874,000	33,727.30
1985-08-31	383	388	372	375	409,000	34,090.90
1985-08-30	390	395	386	386	814,000	35,090.90
1985-08-29	401	401	387	390	1,169,000	35,454.50
1985-08-28	410	415	390	396	3,254,000	36,000
1985-08-27	409	421	406	415	5,828,999	37,727.30
1985-08-26	395	406	391	402	2,815,000	36,545.50
1985-08-24	405	412	381	389	2,564,000	35,363.60
1985-08-23	410	420	401	405	8,318,999	36,818.20
1985-08-22	415	429	400	405	21,180,998	36,818.20
1985-08-21	370	410	370	407	30,151,997	37,000
1985-08-20	348	357	345	355	1,994,000	32,272.70
1985-08-19	345	352	344	348	1,822,000	31,636.40
1985-08-17	337	340	337	340	277,000	30,909.10
1985-08-16	340	343	335	340	554,000	30,909.10
1985-08-15	345	347	330	330	1,073,000	30,000
1985-08-14	335	343	333	343	513,000	31,181.80
1985-08-13	339	339	330	333	135,000	30,272.70
1985-08-12	340	345	335	345	381,000	31,363.60
1985-08-09	327	340	327	335	421,000	30,454.50
1985-08-08	329	336	325	325	138,000	29,545.50
1985-08-07	323	334	321	334	471,000	30,363.60
1985-08-06	329	330	325	325	219,000	29,545.50
1985-08-05	329	335	329	329	162,000	29,909.10
1985-08-03	340	340	325	328	310,000	29,818.20
1985-08-02	341	345	335	335	838,000	30,454.50
1985-08-01	334	344	330	341	903,000	31,000
1985-07-31	349	354	330	330	1,500,000	30,000
1985-07-30	348	353	343	345	2,297,000	31,363.60
1985-07-29	350	354	340	343	2,298,000	31,181.80
1985-07-27	340	356	337	356	1,339,000	32,363.60
1985-07-26	325	335	325	332	520,000	30,181.80
1985-07-25	330	333	320	320	531,000	29,090.90
1985-07-24	330	333	325	330	376,000	30,000
1985-07-23	329	334	327	327	698,000	29,727.30
1985-07-22	347	347	327	327	671,000	29,727.30
1985-07-20	342	343	337	342	560,000	31,090.90
1985-07-19	343	347	335	337	1,151,000	30,636.40
1985-07-18	350	356	340	340	2,343,000	30,909.10
1985-07-17	341	347	332	347	1,321,000	31,545.50
1985-07-16	338	343	331	335	955,000	30,454.50
1985-07-15	357	363	322	328	2,252,000	29,818.20
1985-07-12	325	353	325	352	3,683,000	32,000
1985-07-11	330	330	320	320	569,000	29,090.90
1985-07-10	335	336	321	332	1,047,000	30,181.80
1985-07-09	332	336	330	333	1,820,000	30,272.70
1985-07-08	329	335	324	329	1,761,000	29,909.10
1985-07-06	305	325	305	324	884,000	29,454.50
1985-07-05	309	313	306	310	589,000	28,181.80
1985-07-04	311	314	306	314	580,000	28,545.50
1985-07-03	307	315	307	310	482,000	28,181.80
1985-07-02	316	318	307	307	313,000	27,909.10
1985-07-01	311	324	311	320	301,000	29,090.90
1985-06-29	310	319	308	310	163,000	28,181.80
1985-06-28	312	319	307	307	338,000	27,909.10
1985-06-27	313	313	307	307	229,000	27,909.10
1985-06-26	308	316	307	313	1,193,000	28,454.50
1985-06-25	310	320	310	320	572,000	29,090.90
1985-06-24	311	315	308	313	438,000	28,454.50
1985-06-22	309	313	305	310	327,000	28,181.80
1985-06-21	317	317	307	312	723,000	28,363.60
1985-06-20	318	320	309	313	1,273,000	28,454.50
1985-06-19	325	325	318	318	554,000	28,909.10
1985-06-18	326	330	320	320	563,000	29,090.90
1985-06-17	323	335	322	331	371,000	30,090.90
1985-06-15	322	327	319	322	385,000	29,272.70
1985-06-14	326	330	320	320	459,000	29,090.90
1985-06-13	330	335	326	333	358,000	30,272.70
1985-06-12	325	335	324	330	355,000	30,000
1985-06-11	332	334	315	323	537,000	29,363.60
1985-06-10	340	342	335	335	362,000	30,454.50
1985-06-07	345	350	337	339	849,000	30,818.20
1985-06-06	340	345	337	337	725,000	30,636.40
1985-06-05	349	350	337	337	472,000	30,636.40
1985-06-04	338	344	335	344	563,000	31,272.70
1985-06-03	351	352	340	343	403,000	31,181.80
1985-06-01	350	355	350	352	200,000	32,000
1985-05-31	349	357	345	357	479,000	32,454.50
1985-05-30	362	362	349	349	1,246,000	31,727.30
1985-05-29	379	379	356	365	12,501,999	33,181.80
1985-05-28	377	380	371	380	2,175,000	34,545.50
1985-05-27	378	381	361	375	1,625,000	34,090.90
1985-05-25	382	387	379	383	5,139,999	34,818.20
1985-05-24	374	379	370	379	3,204,000	34,454.50
1985-05-23	370	374	367	372	6,176,999	33,818.20
1985-05-22	363	375	361	375	9,162,999	34,090.90
1985-05-21	363	370	361	363	9,760,999	33,000
1985-05-20	361	362	355	360	5,137,999	32,727.30
1985-05-18	356	363	348	363	10,497,999	33,000
1985-05-17	320	355	319	351	3,147,000	31,909.10
1985-05-16	318	325	318	323	260,000	29,363.60
1985-05-15	329	330	320	323	413,000	29,363.60
1985-05-14	321	328	315	315	1,300,000	28,636.40
1985-05-13	330	333	323	325	697,000	29,545.50
1985-05-10	331	335	321	335	919,000	30,454.50
1985-05-09	335	335	330	335	350,000	30,454.50
1985-05-08	335	337	333	335	449,000	30,454.50
1985-05-07	337	340	335	335	255,000	30,454.50
1985-05-04	340	343	337	338	321,000	30,727.30
1985-05-02	343	345	337	337	562,000	30,636.40
1985-05-01	348	352	341	343	1,094,000	31,181.80
1985-04-30	343	350	343	343	671,000	31,181.80
1985-04-27	348	353	345	353	2,027,000	32,090.90
1985-04-26	350	350	338	345	11,841,999	31,363.60
1985-04-25	350	358	347	351	6,694,999	31,909.10
1985-04-24	344	353	341	351	11,149,999	31,909.10
1985-04-23	339	344	336	342	9,009,999	31,090.90
1985-04-22	319	339	317	335	5,228,999	30,454.50
1985-04-20	323	325	315	318	580,000	28,909.10
1985-04-19	325	328	316	318	609,000	28,909.10
1985-04-18	330	330	315	320	1,089,000	29,090.90
1985-04-17	306	323	305	320	1,230,000	29,090.90
1985-04-16	324	328	303	315	826,000	28,636.40
1985-04-15	326	338	326	329	1,224,000	29,909.10
1985-04-12	320	335	320	335	1,079,000	30,454.50
1985-04-11	330	330	326	327	587,000	29,727.30
1985-04-10	330	339	325	326	945,000	29,636.40
1985-04-09	328	334	328	328	826,000	29,818.20
1985-04-08	330	335	327	330	692,000	30,000
1985-04-06	335	341	332	332	726,000	30,181.80
1985-04-05	340	345	334	340	2,308,000	30,909.10
1985-04-04	349	349	340	344	2,981,000	31,272.70
1985-04-03	344	355	341	353	9,561,999	32,090.90
1985-04-02	337	344	332	339	7,520,999	30,818.20
1985-04-01	322	336	322	335	1,714,000	30,454.50
1985-03-30	329	329	321	322	582,000	29,272.70
1985-03-29	335	335	323	326	2,484,000	29,636.40
1985-03-28	320	339	320	338	4,425,000	30,727.30
1985-03-27	337	338	321	330	18,265,998	30,000
1985-03-26	332	337	326	337	7,326,999	30,636.40
1985-03-25	301	330	300	329	7,360,999	29,909.10
1985-03-23	298	305	298	298	572,000	27,090.90
1985-03-22	310	313	303	303	815,000	27,545.50
1985-03-20	297	314	296	310	1,263,000	28,181.80
1985-03-19	299	300	295	297	677,000	27,000
1985-03-18	300	300	296	297	1,167,000	27,000
1985-03-16	300	304	296	300	973,000	27,272.70
1985-03-15	317	318	305	305	2,601,000	27,727.30
1985-03-14	325	325	315	324	4,444,000	29,454.50
1985-03-13	323	330	320	330	14,910,999	30,000
1985-03-12	309	318	308	318	10,717,999	28,909.10
1985-03-11	310	313	296	298	7,433,999	27,090.90
1985-03-08	295	313	290	310	14,839,999	28,181.80
1985-03-07	305	307	294	294	15,746,998	26,727.30
1985-03-06	275	309	272	304	29,634,997	27,636.40
1985-03-05	256	266	253	265	3,437,000	24,090.90
1985-03-04	265	267	257	260	5,974,999	23,636.40
1985-03-02	260	269	260	265	8,065,999	24,090.90
1985-03-01	246	261	246	259	13,476,999	23,545.50
1985-02-28	242	247	242	246	6,478,999	22,363.60
1985-02-27	235	243	235	241	3,780,000	21,909.10
1985-02-26	234	243	228	235	4,212,000	21,363.60
1985-02-25	230	235	227	233	1,848,000	21,181.80
1985-02-23	227	228	223	227	102,000	20,636.40
1985-02-22	222	223	222	222	122,000	20,181.80
1985-02-21	223	225	222	223	167,000	20,272.70
1985-02-20	221	225	221	225	269,000	20,454.50
1985-02-19	221	226	220	221	180,000	20,090.90
1985-02-18	224	230	221	226	259,000	20,545.50
1985-02-16	219	223	218	219	604,000	19,909.10
1985-02-15	221	224	220	221	281,000	20,090.90
1985-02-14	223	227	220	227	172,000	20,636.40
1985-02-13	222	227	221	223	456,000	20,272.70
1985-02-12	226	230	223	230	271,000	20,909.10
1985-02-08	228	231	221	221	1,319,000	20,090.90
1985-02-07	222	235	222	235	932,000	21,363.60
1985-02-06	222	224	221	222	176,000	20,181.80
1985-02-05	223	226	222	224	198,000	20,363.60
1985-02-04	224	228	222	228	277,000	20,727.30
1985-02-02	222	224	221	222	71,000	20,181.80
1985-02-01	223	226	221	221	124,000	20,090.90
1985-01-31	221	228	221	223	228,000	20,272.70
1985-01-30	229	229	220	220	171,000	20,000
1985-01-29	222	229	221	229	215,000	20,818.20
1985-01-28	220	226	220	225	179,000	20,454.50
1985-01-26	220	222	219	220	171,000	20,000
1985-01-25	222	225	220	220	173,000	20,000
1985-01-24	224	224	222	223	141,000	20,272.70
1985-01-23	225	229	223	223	117,000	20,272.70
1985-01-22	224	227	224	225	140,000	20,454.50
1985-01-21	228	228	223	223	264,000	20,272.70
1985-01-19	229	230	225	225	217,000	20,454.50
1985-01-18	230	232	227	227	362,000	20,636.40
1985-01-17	232	234	229	230	359,000	20,909.10
1985-01-16	232	237	230	231	404,000	21,000
1985-01-14	239	239	232	232	905,000	21,090.90
1985-01-11	237	247	235	235	5,842,999	21,363.60
1985-01-10	231	239	229	235	2,066,000	21,363.60
1985-01-09	233	233	226	226	1,819,000	20,545.50
1985-01-08	238	238	226	235	3,146,000	21,363.60
1985-01-07	228	240	228	240	2,731,000	21,818.20
1985-01-05	226	227	220	223	276,000	20,272.70
1985-01-04	230	230	225	228	212,000	20,727.30

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