1821 三井住友建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	468	468	465	465	133,000	42,272.70
1986-12-26	467	475	467	468	223,000	42,545.50
1986-12-25	480	480	471	471	439,000	42,818.20
1986-12-24	480	480	475	478	241,000	43,454.50
1986-12-23	482	484	475	480	222,000	43,636.40
1986-12-22	485	488	480	484	134,000	44,000
1986-12-19	485	488	482	488	108,000	44,363.60
1986-12-18	484	485	480	482	379,000	43,818.20
1986-12-17	493	493	481	485	424,000	44,090.90
1986-12-16	493	495	490	492	652,000	44,727.30
1986-12-15	500	500	490	492	4,451,000	44,727.30
1986-12-12	500	503	490	500	2,413,000	45,454.50
1986-12-11	507	514	497	500	916,000	45,454.50
1986-12-10	520	520	500	515	110,000	46,818.20
1986-12-09	534	535	520	530	120,000	48,181.80
1986-12-08	519	535	517	534	430,000	48,545.50
1986-12-06	530	531	515	517	260,000	47,000
1986-12-05	530	535	530	531	231,000	48,272.70
1986-12-04	538	538	530	535	263,000	48,636.40
1986-12-03	539	540	530	535	216,000	48,636.40
1986-12-02	531	543	531	532	474,000	48,363.60
1986-12-01	521	550	521	535	580,000	48,636.40
1986-11-29	500	521	500	521	236,000	47,363.60
1986-11-28	481	495	481	495	190,000	45,000
1986-11-27	485	488	480	480	128,000	43,636.40
1986-11-26	483	485	480	485	115,000	44,090.90
1986-11-25	470	485	470	482	202,000	43,818.20
1986-11-22	471	477	471	476	93,000	43,272.70
1986-11-21	473	478	471	471	80,000	42,818.20
1986-11-20	475	480	470	470	133,000	42,727.30
1986-11-19	469	475	469	470	65,000	42,727.30
1986-11-18	470	475	466	470	80,000	42,727.30
1986-11-17	470	480	470	475	88,000	43,181.80
1986-11-14	480	480	465	470	116,000	42,727.30
1986-11-13	484	485	475	481	118,000	43,727.30
1986-11-12	465	485	465	483	105,000	43,909.10
1986-11-11	458	465	456	460	257,000	41,818.20
1986-11-10	465	469	458	458	256,000	41,636.40
1986-11-07	460	465	457	458	411,000	41,636.40
1986-11-06	462	465	456	456	248,000	41,454.50
1986-11-05	457	465	455	457	266,000	41,545.50
1986-11-04	451	460	450	455	49,000	41,363.60
1986-11-01	448	460	447	456	92,000	41,454.50
1986-10-31	483	485	459	459	287,000	41,727.30
1986-10-30	460	478	460	478	364,000	43,454.50
1986-10-29	459	459	445	455	282,000	41,363.60
1986-10-28	419	450	419	449	132,000	40,818.20
1986-10-27	422	422	415	420	85,000	38,181.80
1986-10-25	411	420	410	412	128,000	37,454.50
1986-10-24	449	449	421	421	327,000	38,272.70
1986-10-23	401	440	400	439	315,000	39,909.10
1986-10-22	416	426	400	401	412,000	36,454.50
1986-10-21	435	440	400	415	320,000	37,727.30
1986-10-20	450	450	431	437	267,000	39,727.30
1986-10-17	471	475	457	457	530,000	41,545.50
1986-10-16	476	480	471	474	361,000	43,090.90
1986-10-15	490	495	473	476	375,000	43,272.70
1986-10-14	501	510	491	500	304,000	45,454.50
1986-10-13	521	530	500	510	159,000	46,363.60
1986-10-09	550	551	526	526	438,000	47,818.20
1986-10-08	531	540	520	540	275,000	49,090.90
1986-10-07	521	535	521	535	299,000	48,636.40
1986-10-06	529	531	520	520	255,000	47,272.70
1986-10-04	529	529	515	520	254,000	47,272.70
1986-10-03	505	519	482	519	416,000	47,181.80
1986-10-02	530	543	510	510	1,537,000	46,363.60
1986-10-01	548	564	530	540	1,080,000	49,090.90
1986-09-30	565	568	558	558	409,000	50,727.30
1986-09-29	587	587	570	570	317,000	51,818.20
1986-09-27	579	590	571	580	374,000	52,727.30
1986-09-26	561	578	561	567	662,000	51,545.50
1986-09-25	585	590	570	571	579,000	51,909.10
1986-09-24	572	585	572	585	354,000	53,181.80
1986-09-22	557	577	557	570	227,000	51,818.20
1986-09-19	565	574	550	556	743,000	50,545.50
1986-09-18	580	590	568	575	1,246,000	52,272.70
1986-09-17	577	595	577	577	734,000	52,454.50
1986-09-16	590	605	579	585	974,000	53,181.80
1986-09-12	570	599	570	590	1,283,000	53,636.40
1986-09-11	620	621	601	601	1,343,000	54,636.40
1986-09-10	581	622	581	620	2,662,000	56,363.60
1986-09-09	594	596	580	581	352,000	52,818.20
1986-09-08	610	615	594	595	703,000	54,090.90
1986-09-06	605	608	600	607	746,000	55,181.80
1986-09-05	581	592	576	590	612,000	53,636.40
1986-09-04	590	590	570	571	642,000	51,909.10
1986-09-03	570	584	568	570	1,224,000	51,818.20
1986-09-02	620	622	595	606	7,168,999	55,090.90
1986-09-01	598	613	588	610	5,395,999	55,454.50
1986-08-30	567	579	567	578	975,000	52,545.50
1986-08-29	545	564	540	560	370,000	50,909.10
1986-08-28	548	564	547	548	528,000	49,818.20
1986-08-27	559	575	546	553	1,780,000	50,272.70
1986-08-26	556	573	545	565	1,042,000	51,363.60
1986-08-25	555	559	541	541	424,000	49,181.80
1986-08-23	520	520	510	515	216,000	46,818.20
1986-08-22	552	552	510	520	600,000	47,272.70
1986-08-21	571	575	549	552	541,000	50,181.80
1986-08-20	570	580	565	574	1,035,000	52,181.80
1986-08-19	589	590	560	570	1,045,000	51,818.20
1986-08-18	593	593	580	589	1,194,000	53,545.50
1986-08-15	587	597	575	589	3,062,000	53,545.50
1986-08-14	580	590	575	583	5,687,999	53,000
1986-08-13	557	558	541	549	1,213,000	49,909.10
1986-08-12	550	560	546	547	1,085,000	49,727.30
1986-08-11	534	547	530	544	764,000	49,454.50
1986-08-08	515	535	503	533	1,173,000	48,454.50
1986-08-07	520	525	515	515	443,000	46,818.20
1986-08-06	540	540	515	526	733,000	47,818.20
1986-08-05	532	547	527	532	1,284,000	48,363.60
1986-08-04	535	535	523	525	772,000	47,727.30
1986-08-02	547	552	526	535	473,000	48,636.40
1986-08-01	557	570	520	557	2,685,000	50,636.40
1986-07-31	579	592	541	557	5,504,999	50,636.40
1986-07-30	560	601	558	580	16,940,998	52,727.30
1986-07-29	506	567	504	567	19,368,998	51,545.50
1986-07-28	490	507	487	507	2,463,000	46,090.90
1986-07-26	499	500	485	485	1,246,000	44,090.90
1986-07-25	492	500	486	500	2,347,000	45,454.50
1986-07-24	497	505	492	495	4,950,000	45,000
1986-07-23	476	495	471	495	3,937,000	45,000
1986-07-22	456	475	456	467	343,000	42,454.50
1986-07-21	475	475	456	456	256,000	41,454.50
1986-07-19	480	480	470	470	254,000	42,727.30
1986-07-18	470	484	461	480	823,000	43,636.40
1986-07-17	453	460	453	455	222,000	41,363.60
1986-07-16	459	460	446	458	551,000	41,636.40
1986-07-15	476	476	460	464	487,000	42,181.80
1986-07-14	481	484	472	476	346,000	43,272.70
1986-07-11	490	490	477	480	806,000	43,636.40
1986-07-10	475	490	475	485	1,137,000	44,090.90
1986-07-09	497	497	479	490	3,878,000	44,545.50
1986-07-08	466	493	465	493	8,408,999	44,818.20
1986-07-07	467	480	465	471	3,780,000	42,818.20
1986-07-05	462	468	460	462	597,000	42,000
1986-07-04	463	464	450	460	916,000	41,818.20
1986-07-03	462	472	459	465	2,868,000	42,272.70
1986-07-02	450	471	446	467	5,036,999	42,454.50
1986-07-01	450	458	448	452	1,326,000	41,090.90
1986-06-30	435	445	435	445	1,062,000	40,454.50
1986-06-28	437	440	435	436	137,000	39,636.40
1986-06-27	449	452	435	435	590,000	39,545.50
1986-06-26	457	457	448	453	1,241,000	41,181.80
1986-06-25	439	460	438	460	1,995,000	41,818.20
1986-06-24	430	443	430	431	730,000	39,181.80
1986-06-23	440	440	430	435	401,000	39,545.50
1986-06-21	431	438	431	435	234,000	39,545.50
1986-06-20	436	440	430	430	355,000	39,090.90
1986-06-19	436	443	435	435	306,000	39,545.50
1986-06-18	430	436	430	432	259,000	39,272.70
1986-06-17	432	432	426	427	313,000	38,818.20
1986-06-16	440	445	437	437	279,000	39,727.30
1986-06-13	435	440	432	437	467,000	39,727.30
1986-06-12	421	430	421	430	394,000	39,090.90
1986-06-11	422	425	420	424	267,000	38,545.50
1986-06-10	420	425	420	420	406,000	38,181.80
1986-06-09	422	430	422	430	212,000	39,090.90
1986-06-07	425	430	422	422	230,000	38,363.60
1986-06-06	427	429	423	425	316,000	38,636.40
1986-06-05	422	428	421	425	316,000	38,636.40
1986-06-04	427	430	420	420	386,000	38,181.80
1986-06-03	433	433	426	426	178,000	38,727.30
1986-06-02	427	436	427	433	145,000	39,363.60
1986-05-31	427	430	426	426	125,000	38,727.30
1986-05-30	436	438	426	426	269,000	38,727.30
1986-05-29	436	438	431	436	398,000	39,636.40
1986-05-28	442	443	420	426	966,000	38,727.30
1986-05-27	436	445	435	441	1,212,000	40,090.90
1986-05-26	444	445	437	440	441,000	40,000
1986-05-24	439	439	431	439	215,000	39,909.10
1986-05-23	429	438	426	437	451,000	39,727.30
1986-05-22	430	433	425	425	638,000	38,636.40
1986-05-21	425	434	420	425	660,000	38,636.40
1986-05-20	425	429	421	421	172,000	38,272.70
1986-05-19	419	425	419	420	108,000	38,181.80
1986-05-17	418	420	411	416	274,000	37,818.20
1986-05-16	427	427	415	416	501,000	37,818.20
1986-05-15	427	430	425	427	349,000	38,818.20
1986-05-14	425	433	424	426	501,000	38,727.30
1986-05-13	438	438	430	430	416,000	39,090.90
1986-05-12	450	455	435	435	838,000	39,545.50
1986-05-09	454	455	447	449	669,000	40,818.20
1986-05-08	461	463	452	452	1,180,000	41,090.90
1986-05-07	470	472	446	451	2,543,000	41,000
1986-05-06	468	472	461	469	3,124,000	42,636.40
1986-05-02	455	474	455	460	8,084,999	41,818.20
1986-05-01	440	454	440	453	1,565,000	41,181.80
1986-04-30	445	450	439	440	761,000	40,000
1986-04-28	447	455	445	448	1,158,000	40,727.30
1986-04-26	452	453	442	442	1,922,000	40,181.80
1986-04-25	450	455	437	437	1,724,000	39,727.30
1986-04-24	463	470	443	449	10,711,999	40,818.20
1986-04-23	425	455	425	455	6,156,999	41,363.60
1986-04-22	433	435	421	423	656,000	38,454.50
1986-04-21	436	438	428	433	1,394,000	39,363.60
1986-04-19	441	441	431	431	1,320,000	39,181.80
1986-04-18	433	449	431	440	11,633,999	40,000
1986-04-17	414	425	413	424	2,758,000	38,545.50
1986-04-16	409	414	404	406	632,000	36,909.10
1986-04-15	418	420	403	409	704,000	37,181.80
1986-04-14	420	430	418	418	778,000	38,000
1986-04-11	421	423	408	418	637,000	38,000
1986-04-10	411	427	411	421	997,000	38,272.70
1986-04-09	412	417	405	406	548,000	36,909.10
1986-04-08	425	425	409	409	621,000	37,181.80
1986-04-07	438	445	421	421	3,724,000	38,272.70
1986-04-05	419	430	416	429	2,811,000	39,000
1986-04-04	411	425	398	415	1,751,000	37,727.30
1986-04-03	385	410	385	410	742,000	37,272.70
1986-04-02	406	413	400	400	1,187,000	36,363.60
1986-04-01	424	431	415	418	3,842,000	38,000
1986-03-31	428	432	413	424	4,383,000	38,545.50
1986-03-29	420	424	412	419	2,174,000	38,090.90
1986-03-28	390	410	390	410	1,205,000	37,272.70
1986-03-27	390	399	375	380	1,009,000	34,545.50
1986-03-26	383	395	380	395	302,000	35,909.10
1986-03-25	381	383	375	379	525,000	34,454.50
1986-03-24	400	400	380	380	681,000	34,545.50
1986-03-22	405	410	400	400	579,000	36,363.60
1986-03-20	397	409	392	401	929,000	36,454.50
1986-03-19	415	415	399	400	1,249,000	36,363.60
1986-03-18	420	424	410	410	5,921,999	37,272.70
1986-03-17	401	410	397	410	1,854,000	37,272.70
1986-03-15	386	395	385	395	359,000	35,909.10
1986-03-14	387	397	380	385	405,000	35,000
1986-03-13	393	393	385	387	421,000	35,181.80
1986-03-12	390	403	386	395	1,186,000	35,909.10
1986-03-11	394	394	380	389	452,000	35,363.60
1986-03-10	397	397	380	390	365,000	35,454.50
1986-03-07	385	392	382	392	634,000	35,636.40
1986-03-06	369	382	368	380	581,000	34,545.50
1986-03-05	371	374	366	367	480,000	33,363.60
1986-03-04	376	378	368	375	827,000	34,090.90
1986-03-03	380	383	376	376	654,000	34,181.80
1986-03-01	385	387	376	378	660,000	34,363.60
1986-02-28	394	395	387	390	597,000	35,454.50
1986-02-27	400	404	390	391	1,043,000	35,545.50
1986-02-26	405	407	398	400	1,218,000	36,363.60
1986-02-25	405	408	398	400	1,221,000	36,363.60
1986-02-24	400	413	395	400	1,987,000	36,363.60
1986-02-22	399	401	385	387	1,603,000	35,181.80
1986-02-21	404	413	397	402	3,266,000	36,545.50
1986-02-20	410	423	398	398	11,627,999	36,181.80
1986-02-19	388	414	387	410	11,354,999	37,272.70
1986-02-18	381	400	376	378	7,610,999	34,363.60
1986-02-17	366	383	363	376	4,242,000	34,181.80
1986-02-15	365	365	358	361	743,000	32,818.20
1986-02-14	369	371	357	364	1,946,000	33,090.90
1986-02-13	364	375	358	371	4,412,000	33,727.30
1986-02-12	331	358	330	352	2,540,000	32,000
1986-02-10	318	340	316	331	635,000	30,090.90
1986-02-07	326	326	316	318	431,000	28,909.10
1986-02-06	325	329	325	328	340,000	29,818.20
1986-02-05	330	330	326	330	631,000	30,000
1986-02-04	325	335	324	327	1,125,000	29,727.30
1986-02-03	315	320	315	318	329,000	28,909.10
1986-02-01	315	315	310	315	232,000	28,636.40
1986-01-31	305	312	304	312	309,000	28,363.60
1986-01-30	305	311	305	305	351,000	27,727.30
1986-01-29	300	306	299	302	246,000	27,454.50
1986-01-28	299	300	298	300	126,000	27,272.70
1986-01-27	300	302	299	299	174,000	27,181.80
1986-01-25	300	300	297	297	61,000	27,000
1986-01-24	304	304	295	295	203,000	26,818.20
1986-01-23	303	308	303	304	90,000	27,636.40
1986-01-22	300	312	300	308	69,000	28,000
1986-01-21	297	306	297	297	491,000	27,000
1986-01-20	291	299	290	295	216,000	26,818.20
1986-01-18	293	293	290	290	165,000	26,363.60
1986-01-17	292	295	292	295	117,000	26,818.20
1986-01-16	295	299	290	290	100,000	26,363.60
1986-01-14	290	295	289	290	107,000	26,363.60
1986-01-13	300	300	299	300	153,000	27,272.70
1986-01-10	301	303	300	300	146,000	27,272.70
1986-01-09	304	307	302	303	206,000	27,545.50
1986-01-08	304	307	302	303	239,000	27,545.50
1986-01-07	305	308	302	304	115,000	27,636.40
1986-01-06	311	311	306	307	156,000	27,909.10
1986-01-04	307	310	307	308	58,000	28,000

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