1821 三井住友建設(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	570	575	560	575	174,000	52,272.70
1987-12-26	589	590	580	580	80,000	52,727.30
1987-12-25	600	601	580	590	197,000	53,636.40
1987-12-24	612	615	602	602	236,000	54,727.30
1987-12-23	630	630	607	610	232,000	55,454.50
1987-12-22	640	645	630	630	260,000	57,272.70
1987-12-21	640	645	638	640	342,000	58,181.80
1987-12-18	649	649	638	638	480,000	58,000
1987-12-17	649	652	637	650	2,854,000	59,090.90
1987-12-16	646	646	636	636	1,365,000	57,818.20
1987-12-15	614	615	599	606	396,000	55,090.90
1987-12-14	611	614	603	603	287,000	54,818.20
1987-12-11	576	619	576	600	370,000	54,545.50
1987-12-10	562	589	562	587	397,000	53,363.60
1987-12-09	575	577	565	570	383,000	51,818.20
1987-12-08	575	575	570	571	39,000	51,909.10
1987-12-07	575	575	570	573	17,000	52,090.90
1987-12-05	572	580	571	580	73,000	52,727.30
1987-12-04	575	576	575	575	39,000	52,272.70
1987-12-03	580	580	575	575	93,000	52,272.70
1987-12-02	580	580	575	580	47,000	52,727.30
1987-12-01	562	579	562	579	79,000	52,636.40
1987-11-30	597	597	580	580	188,000	52,727.30
1987-11-28	581	582	575	577	62,000	52,454.50
1987-11-27	591	591	582	585	120,000	53,181.80
1987-11-26	592	595	586	595	107,000	54,090.90
1987-11-25	598	600	589	589	73,000	53,545.50
1987-11-24	585	596	585	588	37,000	53,454.50
1987-11-20	595	595	570	585	189,000	53,181.80
1987-11-19	585	600	585	585	96,000	53,181.80
1987-11-18	580	590	576	580	77,000	52,727.30
1987-11-17	590	590	580	585	127,000	53,181.80
1987-11-16	605	605	590	590	72,000	53,636.40
1987-11-13	605	605	585	585	217,000	53,181.80
1987-11-12	581	590	565	565	176,000	51,363.60
1987-11-11	600	600	550	580	308,000	52,727.30
1987-11-10	602	602	591	591	208,000	53,727.30
1987-11-09	610	612	601	601	196,000	54,636.40
1987-11-07	629	630	600	600	147,000	54,545.50
1987-11-06	620	630	615	625	244,000	56,818.20
1987-11-05	620	620	608	615	207,000	55,909.10
1987-11-04	625	635	620	620	350,000	56,363.60
1987-11-02	627	630	608	630	246,000	57,272.70
1987-10-31	616	623	615	617	122,000	56,090.90
1987-10-30	621	625	606	611	139,000	55,545.50
1987-10-29	620	620	601	601	214,000	54,636.40
1987-10-28	620	630	614	620	282,000	56,363.60
1987-10-27	590	620	580	610	209,000	55,454.50
1987-10-26	630	630	585	597	331,000	54,272.70
1987-10-24	631	633	620	620	271,000	56,363.60
1987-10-23	630	638	611	611	843,000	55,545.50
1987-10-22	639	639	620	638	651,000	58,000
1987-10-21	543	599	543	589	791,000	53,545.50
1987-10-20	533	533	533	533	145,000	48,454.50
1987-10-19	627	639	626	633	187,000	57,545.50
1987-10-16	660	660	640	641	241,000	58,272.70
1987-10-15	664	668	650	651	655,000	59,181.80
1987-10-14	661	661	650	659	122,000	59,909.10
1987-10-13	669	670	651	653	262,000	59,363.60
1987-10-12	669	669	660	660	328,000	60,000
1987-10-09	653	665	653	654	399,000	59,454.50
1987-10-08	670	670	657	660	1,129,000	60,000
1987-10-07	626	656	625	652	1,513,000	59,272.70
1987-10-06	631	640	631	635	331,000	57,727.30
1987-10-05	630	631	626	630	410,000	57,272.70
1987-10-03	626	630	625	628	97,000	57,090.90
1987-10-02	626	630	625	630	130,000	57,272.70
1987-10-01	635	635	625	630	347,000	57,272.70
1987-09-30	625	640	625	635	110,000	57,727.30
1987-09-29	655	655	640	645	199,000	58,636.40
1987-09-28	651	655	638	640	377,000	58,181.80
1987-09-26	632	637	620	621	197,000	56,454.50
1987-09-25	639	639	626	630	141,000	57,272.70
1987-09-24	638	638	628	638	189,000	58,000
1987-09-22	630	635	626	628	173,000	57,090.90
1987-09-21	635	640	630	640	229,000	58,181.80
1987-09-18	638	638	630	630	187,000	57,272.70
1987-09-17	637	640	630	630	267,000	57,272.70
1987-09-16	637	640	637	637	154,000	57,909.10
1987-09-14	641	641	635	640	108,000	58,181.80
1987-09-11	643	648	636	636	147,000	57,818.20
1987-09-10	653	653	643	644	121,000	58,545.50
1987-09-09	655	659	641	643	220,000	58,454.50
1987-09-08	649	655	646	655	481,000	59,545.50
1987-09-07	648	656	646	648	250,000	58,909.10
1987-09-05	647	658	640	643	419,000	58,454.50
1987-09-04	680	687	662	666	948,000	60,545.50
1987-09-03	674	713	670	670	6,977,999	60,909.10
1987-09-02	654	685	653	684	4,843,000	62,181.80
1987-09-01	642	654	641	650	1,277,000	59,090.90
1987-08-31	635	645	630	640	232,000	58,181.80
1987-08-29	648	648	635	646	653,000	58,727.30
1987-08-28	624	640	621	636	1,156,000	57,818.20
1987-08-27	619	623	615	619	410,000	56,272.70
1987-08-26	601	615	600	612	357,000	55,636.40
1987-08-25	600	604	598	600	199,000	54,545.50
1987-08-24	610	610	600	600	243,000	54,545.50
1987-08-22	614	615	610	610	139,000	55,454.50
1987-08-21	605	610	603	610	303,000	55,454.50
1987-08-20	602	610	602	603	132,000	54,818.20
1987-08-19	610	610	598	600	174,000	54,545.50
1987-08-18	600	605	598	605	161,000	55,000
1987-08-17	599	600	595	597	202,000	54,272.70
1987-08-14	600	601	590	590	179,000	53,636.40
1987-08-13	610	614	605	605	168,000	55,000
1987-08-12	615	619	610	615	162,000	55,909.10
1987-08-11	629	630	615	616	387,000	56,000
1987-08-10	610	625	608	620	262,000	56,363.60
1987-08-07	622	625	606	610	407,000	55,454.50
1987-08-06	599	615	592	615	783,000	55,909.10
1987-08-05	575	590	571	590	149,000	53,636.40
1987-08-04	580	580	576	580	92,000	52,727.30
1987-08-03	595	595	580	580	132,000	52,727.30
1987-08-01	576	585	576	578	82,000	52,545.50
1987-07-31	576	585	575	585	149,000	53,181.80
1987-07-30	587	595	580	581	125,000	52,818.20
1987-07-29	600	600	585	586	191,000	53,272.70
1987-07-28	582	599	582	599	74,000	54,454.50
1987-07-27	589	589	580	580	46,000	52,727.30
1987-07-25	600	600	595	599	60,000	54,454.50
1987-07-24	572	590	571	590	137,000	53,636.40
1987-07-23	567	580	560	570	141,000	51,818.20
1987-07-22	571	580	566	566	109,000	51,454.50
1987-07-21	560	570	560	566	200,000	51,454.50
1987-07-20	601	604	590	590	156,000	53,636.40
1987-07-17	605	609	600	605	132,000	55,000
1987-07-16	601	610	601	610	98,000	55,454.50
1987-07-15	599	603	590	603	113,000	54,818.20
1987-07-14	600	610	600	603	136,000	54,818.20
1987-07-13	595	600	593	595	189,000	54,090.90
1987-07-10	580	600	579	600	276,000	54,545.50
1987-07-09	579	580	565	570	329,000	51,818.20
1987-07-08	580	590	577	579	166,000	52,636.40
1987-07-07	570	573	560	570	267,000	51,818.20
1987-07-06	581	584	570	570	251,000	51,818.20
1987-07-04	590	590	581	585	231,000	53,181.80
1987-07-03	596	600	590	591	169,000	53,727.30
1987-07-02	599	600	590	596	147,000	54,181.80
1987-07-01	566	580	553	580	292,000	52,727.30
1987-06-30	590	592	570	576	197,000	52,363.60
1987-06-29	590	595	589	592	158,000	53,818.20
1987-06-27	596	600	589	590	340,000	53,636.40
1987-06-26	610	614	600	603	184,000	54,818.20
1987-06-25	610	615	605	614	123,000	55,818.20
1987-06-24	600	608	596	600	355,000	54,545.50
1987-06-23	591	605	591	605	235,000	55,000
1987-06-22	612	620	595	595	313,000	54,090.90
1987-06-19	631	635	620	620	374,000	56,363.60
1987-06-18	640	640	630	631	272,000	57,363.60
1987-06-17	639	640	635	635	197,000	57,727.30
1987-06-16	631	640	630	634	267,000	57,636.40
1987-06-15	649	656	640	640	380,000	58,181.80
1987-06-12	655	660	640	649	533,000	59,000
1987-06-11	645	670	645	651	944,000	59,181.80
1987-06-10	634	640	631	639	292,000	58,090.90
1987-06-09	636	640	635	635	211,000	57,727.30
1987-06-08	633	639	630	635	172,000	57,727.30
1987-06-06	630	638	626	635	144,000	57,727.30
1987-06-05	635	640	625	630	322,000	57,272.70
1987-06-04	627	630	625	625	293,000	56,818.20
1987-06-03	628	630	625	630	60,000	57,272.70
1987-06-02	640	643	625	625	168,000	56,818.20
1987-06-01	630	645	630	631	427,000	57,363.60
1987-05-30	635	640	630	640	296,000	58,181.80
1987-05-29	610	628	608	624	523,000	56,727.30
1987-05-28	611	614	610	610	303,000	55,454.50
1987-05-27	622	622	610	614	258,000	55,818.20
1987-05-26	625	628	600	605	314,000	55,000
1987-05-25	628	635	625	628	244,000	57,090.90
1987-05-23	618	625	618	625	307,000	56,818.20
1987-05-22	630	630	615	617	312,000	56,090.90
1987-05-21	607	615	606	611	322,000	55,545.50
1987-05-20	625	625	600	606	392,000	55,090.90
1987-05-19	626	637	626	633	521,000	57,545.50
1987-05-18	631	645	625	630	812,000	57,272.70
1987-05-15	643	655	635	641	342,000	58,272.70
1987-05-14	629	650	620	650	749,000	59,090.90
1987-05-13	631	640	622	629	298,000	57,181.80
1987-05-12	640	645	637	640	259,000	58,181.80
1987-05-11	646	649	645	645	289,000	58,636.40
1987-05-08	635	650	635	640	332,000	58,181.80
1987-05-07	636	640	630	640	353,000	58,181.80
1987-05-06	648	650	636	640	305,000	58,181.80
1987-05-02	645	650	636	648	212,000	58,909.10
1987-05-01	638	650	630	636	348,000	57,818.20
1987-04-30	616	635	616	621	334,000	56,454.50
1987-04-28	621	625	580	615	1,126,000	55,909.10
1987-04-27	655	660	620	620	566,000	56,363.60
1987-04-25	652	659	639	655	549,000	59,545.50
1987-04-24	675	680	651	660	1,198,000	60,000
1987-04-23	681	685	675	675	966,000	61,363.60
1987-04-22	690	690	673	674	1,739,000	61,272.70
1987-04-21	667	690	664	685	3,418,000	62,272.70
1987-04-20	661	690	660	677	2,674,000	61,545.50
1987-04-17	640	655	631	655	1,695,000	59,545.50
1987-04-16	621	640	621	630	801,000	57,272.70
1987-04-15	624	624	610	620	479,000	56,363.60
1987-04-14	606	640	606	624	1,068,000	56,727.30
1987-04-13	640	640	606	620	789,000	56,363.60
1987-04-10	610	640	605	630	1,262,000	57,272.70
1987-04-09	660	661	620	621	2,291,000	56,454.50
1987-04-08	623	674	618	642	5,286,999	58,363.60
1987-04-07	623	629	618	622	2,410,000	56,545.50
1987-04-06	610	620	606	618	3,709,000	56,181.80
1987-04-04	591	599	590	598	691,000	54,363.60
1987-04-03	598	599	585	587	1,562,000	53,363.60
1987-04-02	600	600	583	592	3,416,000	53,818.20
1987-04-01	568	588	560	570	3,301,000	51,818.20
1987-03-31	522	559	522	550	1,070,000	50,000
1987-03-30	570	570	546	552	1,446,000	50,181.80
1987-03-28	565	570	556	570	919,000	51,818.20
1987-03-27	570	575	551	556	2,936,000	50,545.50
1987-03-26	530	550	526	550	1,628,000	50,000
1987-03-25	502	535	501	528	1,312,000	48,000
1987-03-24	503	505	495	498	344,000	45,272.70
1987-03-23	500	503	497	503	312,000	45,727.30
1987-03-20	504	505	495	500	260,000	45,454.50
1987-03-19	505	506	501	503	535,000	45,727.30
1987-03-18	501	510	500	501	918,000	45,545.50
1987-03-17	500	500	485	497	539,000	45,181.80
1987-03-16	485	495	483	495	423,000	45,000
1987-03-13	490	493	480	485	350,000	44,090.90
1987-03-12	488	495	486	490	239,000	44,545.50
1987-03-11	482	486	481	486	335,000	44,181.80
1987-03-10	482	490	481	483	435,000	43,909.10
1987-03-09	483	485	480	484	365,000	44,000
1987-03-07	481	485	481	483	125,000	43,909.10
1987-03-06	487	495	481	483	433,000	43,909.10
1987-03-05	498	500	488	493	292,000	44,818.20
1987-03-04	505	505	496	496	295,000	45,090.90
1987-03-03	500	505	500	500	687,000	45,454.50
1987-03-02	491	500	490	492	640,000	44,727.30
1987-02-28	485	493	481	486	485,000	44,181.80
1987-02-27	496	500	490	490	471,000	44,545.50
1987-02-26	500	509	496	496	604,000	45,090.90
1987-02-25	501	514	495	495	907,000	45,000
1987-02-24	514	519	510	511	474,000	46,454.50
1987-02-23	499	514	498	506	1,180,000	46,000
1987-02-20	492	500	491	491	1,401,000	44,636.40
1987-02-19	480	490	480	489	475,000	44,454.50
1987-02-18	484	485	480	480	259,000	43,636.40
1987-02-17	480	484	480	484	184,000	44,000
1987-02-16	480	485	480	481	110,000	43,727.30
1987-02-13	485	489	480	485	245,000	44,090.90
1987-02-12	486	493	485	485	204,000	44,090.90
1987-02-10	489	490	485	485	224,000	44,090.90
1987-02-09	490	490	485	488	66,000	44,363.60
1987-02-07	490	490	486	490	119,000	44,545.50
1987-02-06	486	493	486	493	155,000	44,818.20
1987-02-05	500	500	490	491	389,000	44,636.40
1987-02-04	496	505	495	497	369,000	45,181.80
1987-02-03	505	510	485	485	435,000	44,090.90
1987-02-02	500	519	500	505	303,000	45,909.10
1987-01-31	512	514	500	500	374,000	45,454.50
1987-01-30	528	529	511	511	1,168,000	46,454.50
1987-01-29	505	515	505	515	646,000	46,818.20
1987-01-28	500	509	500	505	440,000	45,909.10
1987-01-27	502	505	496	496	578,000	45,090.90
1987-01-26	500	505	498	500	1,198,000	45,454.50
1987-01-24	500	503	490	500	1,019,000	45,454.50
1987-01-23	485	495	485	495	954,000	45,000
1987-01-22	472	480	471	478	487,000	43,454.50
1987-01-21	470	477	467	467	866,000	42,454.50
1987-01-20	465	465	459	465	401,000	42,272.70
1987-01-19	465	465	455	465	436,000	42,272.70
1987-01-16	450	468	443	465	945,000	42,272.70
1987-01-14	471	476	471	471	279,000	42,818.20
1987-01-13	482	484	471	471	197,000	42,818.20
1987-01-12	488	494	482	482	186,000	43,818.20
1987-01-09	480	490	477	484	626,000	44,000
1987-01-08	481	488	475	475	681,000	43,181.80
1987-01-07	490	495	480	485	943,000	44,090.90
1987-01-06	476	490	476	485	507,000	44,090.90
1987-01-05	467	475	465	475	170,000	43,181.80

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