1. HOME >
  2. 株価時系列 >
  3. 1821 >
  4. 1987年

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
1987-12-28570575560575174,00052,272.70
1987-12-2658959058058080,00052,727.30
1987-12-25600601580590197,00053,636.40
1987-12-24612615602602236,00054,727.30
1987-12-23630630607610232,00055,454.50
1987-12-22640645630630260,00057,272.70
1987-12-21640645638640342,00058,181.80
1987-12-18649649638638480,00058,000
1987-12-176496526376502,854,00059,090.90
1987-12-166466466366361,365,00057,818.20
1987-12-15614615599606396,00055,090.90
1987-12-14611614603603287,00054,818.20
1987-12-11576619576600370,00054,545.50
1987-12-10562589562587397,00053,363.60
1987-12-09575577565570383,00051,818.20
1987-12-0857557557057139,00051,909.10
1987-12-0757557557057317,00052,090.90
1987-12-0557258057158073,00052,727.30
1987-12-0457557657557539,00052,272.70
1987-12-0358058057557593,00052,272.70
1987-12-0258058057558047,00052,727.30
1987-12-0156257956257979,00052,636.40
1987-11-30597597580580188,00052,727.30
1987-11-2858158257557762,00052,454.50
1987-11-27591591582585120,00053,181.80
1987-11-26592595586595107,00054,090.90
1987-11-2559860058958973,00053,545.50
1987-11-2458559658558837,00053,454.50
1987-11-20595595570585189,00053,181.80
1987-11-1958560058558596,00053,181.80
1987-11-1858059057658077,00052,727.30
1987-11-17590590580585127,00053,181.80
1987-11-1660560559059072,00053,636.40
1987-11-13605605585585217,00053,181.80
1987-11-12581590565565176,00051,363.60
1987-11-11600600550580308,00052,727.30
1987-11-10602602591591208,00053,727.30
1987-11-09610612601601196,00054,636.40
1987-11-07629630600600147,00054,545.50
1987-11-06620630615625244,00056,818.20
1987-11-05620620608615207,00055,909.10
1987-11-04625635620620350,00056,363.60
1987-11-02627630608630246,00057,272.70
1987-10-31616623615617122,00056,090.90
1987-10-30621625606611139,00055,545.50
1987-10-29620620601601214,00054,636.40
1987-10-28620630614620282,00056,363.60
1987-10-27590620580610209,00055,454.50
1987-10-26630630585597331,00054,272.70
1987-10-24631633620620271,00056,363.60
1987-10-23630638611611843,00055,545.50
1987-10-22639639620638651,00058,000
1987-10-21543599543589791,00053,545.50
1987-10-20533533533533145,00048,454.50
1987-10-19627639626633187,00057,545.50
1987-10-16660660640641241,00058,272.70
1987-10-15664668650651655,00059,181.80
1987-10-14661661650659122,00059,909.10
1987-10-13669670651653262,00059,363.60
1987-10-12669669660660328,00060,000
1987-10-09653665653654399,00059,454.50
1987-10-086706706576601,129,00060,000
1987-10-076266566256521,513,00059,272.70
1987-10-06631640631635331,00057,727.30
1987-10-05630631626630410,00057,272.70
1987-10-0362663062562897,00057,090.90
1987-10-02626630625630130,00057,272.70
1987-10-01635635625630347,00057,272.70
1987-09-30625640625635110,00057,727.30
1987-09-29655655640645199,00058,636.40
1987-09-28651655638640377,00058,181.80
1987-09-26632637620621197,00056,454.50
1987-09-25639639626630141,00057,272.70
1987-09-24638638628638189,00058,000
1987-09-22630635626628173,00057,090.90
1987-09-21635640630640229,00058,181.80
1987-09-18638638630630187,00057,272.70
1987-09-17637640630630267,00057,272.70
1987-09-16637640637637154,00057,909.10
1987-09-14641641635640108,00058,181.80
1987-09-11643648636636147,00057,818.20
1987-09-10653653643644121,00058,545.50
1987-09-09655659641643220,00058,454.50
1987-09-08649655646655481,00059,545.50
1987-09-07648656646648250,00058,909.10
1987-09-05647658640643419,00058,454.50
1987-09-04680687662666948,00060,545.50
1987-09-036747136706706,977,99960,909.10
1987-09-026546856536844,843,00062,181.80
1987-09-016426546416501,277,00059,090.90
1987-08-31635645630640232,00058,181.80
1987-08-29648648635646653,00058,727.30
1987-08-286246406216361,156,00057,818.20
1987-08-27619623615619410,00056,272.70
1987-08-26601615600612357,00055,636.40
1987-08-25600604598600199,00054,545.50
1987-08-24610610600600243,00054,545.50
1987-08-22614615610610139,00055,454.50
1987-08-21605610603610303,00055,454.50
1987-08-20602610602603132,00054,818.20
1987-08-19610610598600174,00054,545.50
1987-08-18600605598605161,00055,000
1987-08-17599600595597202,00054,272.70
1987-08-14600601590590179,00053,636.40
1987-08-13610614605605168,00055,000
1987-08-12615619610615162,00055,909.10
1987-08-11629630615616387,00056,000
1987-08-10610625608620262,00056,363.60
1987-08-07622625606610407,00055,454.50
1987-08-06599615592615783,00055,909.10
1987-08-05575590571590149,00053,636.40
1987-08-0458058057658092,00052,727.30
1987-08-03595595580580132,00052,727.30
1987-08-0157658557657882,00052,545.50
1987-07-31576585575585149,00053,181.80
1987-07-30587595580581125,00052,818.20
1987-07-29600600585586191,00053,272.70
1987-07-2858259958259974,00054,454.50
1987-07-2758958958058046,00052,727.30
1987-07-2560060059559960,00054,454.50
1987-07-24572590571590137,00053,636.40
1987-07-23567580560570141,00051,818.20
1987-07-22571580566566109,00051,454.50
1987-07-21560570560566200,00051,454.50
1987-07-20601604590590156,00053,636.40
1987-07-17605609600605132,00055,000
1987-07-1660161060161098,00055,454.50
1987-07-15599603590603113,00054,818.20
1987-07-14600610600603136,00054,818.20
1987-07-13595600593595189,00054,090.90
1987-07-10580600579600276,00054,545.50
1987-07-09579580565570329,00051,818.20
1987-07-08580590577579166,00052,636.40
1987-07-07570573560570267,00051,818.20
1987-07-06581584570570251,00051,818.20
1987-07-04590590581585231,00053,181.80
1987-07-03596600590591169,00053,727.30
1987-07-02599600590596147,00054,181.80
1987-07-01566580553580292,00052,727.30
1987-06-30590592570576197,00052,363.60
1987-06-29590595589592158,00053,818.20
1987-06-27596600589590340,00053,636.40
1987-06-26610614600603184,00054,818.20
1987-06-25610615605614123,00055,818.20
1987-06-24600608596600355,00054,545.50
1987-06-23591605591605235,00055,000
1987-06-22612620595595313,00054,090.90
1987-06-19631635620620374,00056,363.60
1987-06-18640640630631272,00057,363.60
1987-06-17639640635635197,00057,727.30
1987-06-16631640630634267,00057,636.40
1987-06-15649656640640380,00058,181.80
1987-06-12655660640649533,00059,000
1987-06-11645670645651944,00059,181.80
1987-06-10634640631639292,00058,090.90
1987-06-09636640635635211,00057,727.30
1987-06-08633639630635172,00057,727.30
1987-06-06630638626635144,00057,727.30
1987-06-05635640625630322,00057,272.70
1987-06-04627630625625293,00056,818.20
1987-06-0362863062563060,00057,272.70
1987-06-02640643625625168,00056,818.20
1987-06-01630645630631427,00057,363.60
1987-05-30635640630640296,00058,181.80
1987-05-29610628608624523,00056,727.30
1987-05-28611614610610303,00055,454.50
1987-05-27622622610614258,00055,818.20
1987-05-26625628600605314,00055,000
1987-05-25628635625628244,00057,090.90
1987-05-23618625618625307,00056,818.20
1987-05-22630630615617312,00056,090.90
1987-05-21607615606611322,00055,545.50
1987-05-20625625600606392,00055,090.90
1987-05-19626637626633521,00057,545.50
1987-05-18631645625630812,00057,272.70
1987-05-15643655635641342,00058,272.70
1987-05-14629650620650749,00059,090.90
1987-05-13631640622629298,00057,181.80
1987-05-12640645637640259,00058,181.80
1987-05-11646649645645289,00058,636.40
1987-05-08635650635640332,00058,181.80
1987-05-07636640630640353,00058,181.80
1987-05-06648650636640305,00058,181.80
1987-05-02645650636648212,00058,909.10
1987-05-01638650630636348,00057,818.20
1987-04-30616635616621334,00056,454.50
1987-04-286216255806151,126,00055,909.10
1987-04-27655660620620566,00056,363.60
1987-04-25652659639655549,00059,545.50
1987-04-246756806516601,198,00060,000
1987-04-23681685675675966,00061,363.60
1987-04-226906906736741,739,00061,272.70
1987-04-216676906646853,418,00062,272.70
1987-04-206616906606772,674,00061,545.50
1987-04-176406556316551,695,00059,545.50
1987-04-16621640621630801,00057,272.70
1987-04-15624624610620479,00056,363.60
1987-04-146066406066241,068,00056,727.30
1987-04-13640640606620789,00056,363.60
1987-04-106106406056301,262,00057,272.70
1987-04-096606616206212,291,00056,454.50
1987-04-086236746186425,286,99958,363.60
1987-04-076236296186222,410,00056,545.50
1987-04-066106206066183,709,00056,181.80
1987-04-04591599590598691,00054,363.60
1987-04-035985995855871,562,00053,363.60
1987-04-026006005835923,416,00053,818.20
1987-04-015685885605703,301,00051,818.20
1987-03-315225595225501,070,00050,000
1987-03-305705705465521,446,00050,181.80
1987-03-28565570556570919,00051,818.20
1987-03-275705755515562,936,00050,545.50
1987-03-265305505265501,628,00050,000
1987-03-255025355015281,312,00048,000
1987-03-24503505495498344,00045,272.70
1987-03-23500503497503312,00045,727.30
1987-03-20504505495500260,00045,454.50
1987-03-19505506501503535,00045,727.30
1987-03-18501510500501918,00045,545.50
1987-03-17500500485497539,00045,181.80
1987-03-16485495483495423,00045,000
1987-03-13490493480485350,00044,090.90
1987-03-12488495486490239,00044,545.50
1987-03-11482486481486335,00044,181.80
1987-03-10482490481483435,00043,909.10
1987-03-09483485480484365,00044,000
1987-03-07481485481483125,00043,909.10
1987-03-06487495481483433,00043,909.10
1987-03-05498500488493292,00044,818.20
1987-03-04505505496496295,00045,090.90
1987-03-03500505500500687,00045,454.50
1987-03-02491500490492640,00044,727.30
1987-02-28485493481486485,00044,181.80
1987-02-27496500490490471,00044,545.50
1987-02-26500509496496604,00045,090.90
1987-02-25501514495495907,00045,000
1987-02-24514519510511474,00046,454.50
1987-02-234995144985061,180,00046,000
1987-02-204925004914911,401,00044,636.40
1987-02-19480490480489475,00044,454.50
1987-02-18484485480480259,00043,636.40
1987-02-17480484480484184,00044,000
1987-02-16480485480481110,00043,727.30
1987-02-13485489480485245,00044,090.90
1987-02-12486493485485204,00044,090.90
1987-02-10489490485485224,00044,090.90
1987-02-0949049048548866,00044,363.60
1987-02-07490490486490119,00044,545.50
1987-02-06486493486493155,00044,818.20
1987-02-05500500490491389,00044,636.40
1987-02-04496505495497369,00045,181.80
1987-02-03505510485485435,00044,090.90
1987-02-02500519500505303,00045,909.10
1987-01-31512514500500374,00045,454.50
1987-01-305285295115111,168,00046,454.50
1987-01-29505515505515646,00046,818.20
1987-01-28500509500505440,00045,909.10
1987-01-27502505496496578,00045,090.90
1987-01-265005054985001,198,00045,454.50
1987-01-245005034905001,019,00045,454.50
1987-01-23485495485495954,00045,000
1987-01-22472480471478487,00043,454.50
1987-01-21470477467467866,00042,454.50
1987-01-20465465459465401,00042,272.70
1987-01-19465465455465436,00042,272.70
1987-01-16450468443465945,00042,272.70
1987-01-14471476471471279,00042,818.20
1987-01-13482484471471197,00042,818.20
1987-01-12488494482482186,00043,818.20
1987-01-09480490477484626,00044,000
1987-01-08481488475475681,00043,181.80
1987-01-07490495480485943,00044,090.90
1987-01-06476490476485507,00044,090.90
1987-01-05467475465475170,00043,181.80

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