1821 三井住友建設(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,000	1,000	985	990	758,000	90,000
1988-12-27	991	1,010	990	999	670,000	90,818.20
1988-12-26	1,010	1,020	992	999	2,256,000	90,818.20
1988-12-24	967	1,010	965	995	655,000	90,454.50
1988-12-23	995	995	975	977	849,000	88,818.20
1988-12-22	1,000	1,010	990	997	1,855,000	90,636.40
1988-12-21	965	1,000	963	1,000	944,000	90,909.10
1988-12-20	970	985	951	975	528,000	88,636.40
1988-12-19	949	963	949	963	175,000	87,545.50
1988-12-16	995	995	946	959	510,000	87,181.80
1988-12-15	1,000	1,030	992	1,000	3,465,000	90,909.10
1988-12-14	998	1,020	964	1,020	2,593,000	92,727.30
1988-12-13	928	1,000	928	993	1,573,000	90,272.70
1988-12-12	961	964	930	931	882,000	84,636.40
1988-12-09	980	980	960	971	319,000	88,272.70
1988-12-08	981	990	961	987	710,000	89,727.30
1988-12-07	1,000	1,010	980	980	806,000	89,090.90
1988-12-06	1,040	1,050	996	996	2,602,000	90,545.50
1988-12-05	1,030	1,040	1,010	1,020	964,000	92,727.30
1988-12-03	1,010	1,050	1,010	1,040	1,176,000	94,545.50
1988-12-02	1,010	1,050	1,000	1,030	3,051,000	93,636.40
1988-12-01	1,060	1,060	1,010	1,010	4,592,000	91,818.20
1988-11-30	1,020	1,070	990	1,050	12,064,999	95,454.50
1988-11-29	1,030	1,040	1,000	1,010	4,572,000	91,818.20
1988-11-28	985	1,050	984	1,000	18,217,998	90,909.10
1988-11-26	975	980	961	975	1,446,000	88,636.40
1988-11-25	1,000	1,020	975	975	13,884,999	88,636.40
1988-11-24	920	1,000	920	1,000	10,360,999	90,909.10
1988-11-22	930	935	909	918	1,504,000	83,454.50
1988-11-21	950	961	920	940	1,475,000	85,454.50
1988-11-18	970	979	946	956	6,111,999	86,909.10
1988-11-17	936	968	931	965	7,821,999	87,727.30
1988-11-16	918	941	906	941	7,147,999	85,545.50
1988-11-15	900	915	900	909	2,140,000	82,636.40
1988-11-14	919	925	901	910	2,486,000	82,727.30
1988-11-11	895	919	879	917	5,031,999	83,363.60
1988-11-10	905	910	876	876	3,614,000	79,636.40
1988-11-09	880	905	865	892	7,511,999	81,090.90
1988-11-08	850	879	850	877	6,600,999	79,727.30
1988-11-07	844	871	836	860	4,295,000	78,181.80
1988-11-05	814	854	810	854	4,158,000	77,636.40
1988-11-04	800	820	791	815	2,539,000	74,090.90
1988-11-02	818	825	791	791	5,867,999	71,909.10
1988-11-01	780	808	778	808	5,698,999	73,454.50
1988-10-31	779	786	760	775	3,048,000	70,454.50
1988-10-29	749	795	744	780	3,387,000	70,909.10
1988-10-28	713	744	712	731	2,545,000	66,454.50
1988-10-27	710	713	701	710	459,000	64,545.50
1988-10-26	702	713	694	709	411,000	64,454.50
1988-10-25	705	705	700	700	130,000	63,636.40
1988-10-24	709	709	700	700	148,000	63,636.40
1988-10-22	710	710	705	707	142,000	64,272.70
1988-10-21	708	711	702	711	548,000	64,636.40
1988-10-20	707	707	695	702	335,000	63,818.20
1988-10-19	710	710	692	700	396,000	63,636.40
1988-10-18	714	714	684	684	313,000	62,181.80
1988-10-17	710	715	707	714	868,000	64,909.10
1988-10-14	703	710	701	703	984,000	63,909.10
1988-10-13	690	703	688	688	1,113,000	62,545.50
1988-10-12	665	688	665	688	625,000	62,545.50
1988-10-11	658	658	650	655	127,000	59,545.50
1988-10-07	640	650	635	650	98,000	59,090.90
1988-10-06	660	660	640	640	59,000	58,181.80
1988-10-05	655	662	646	652	94,000	59,272.70
1988-10-04	655	656	650	650	98,000	59,090.90
1988-10-03	655	656	652	653	51,000	59,363.60
1988-10-01	660	660	651	655	40,000	59,545.50
1988-09-30	661	670	650	650	96,000	59,090.90
1988-09-29	667	674	662	669	357,000	60,818.20
1988-09-28	631	665	630	660	109,000	60,000
1988-09-27	645	645	635	635	128,000	57,727.30
1988-09-26	648	648	626	628	61,000	57,090.90
1988-09-24	650	660	645	660	170,000	60,000
1988-09-22	644	660	636	650	162,000	59,090.90
1988-09-21	628	628	615	624	74,000	56,727.30
1988-09-20	639	648	636	637	62,000	57,909.10
1988-09-19	650	660	649	649	66,000	59,000
1988-09-16	660	663	650	650	120,000	59,090.90
1988-09-14	670	670	650	650	58,000	59,090.90
1988-09-13	668	670	665	669	193,000	60,818.20
1988-09-12	657	670	650	668	243,000	60,727.30
1988-09-09	635	649	635	647	266,000	58,818.20
1988-09-08	632	645	630	630	242,000	57,272.70
1988-09-07	635	638	630	638	40,000	58,000
1988-09-06	639	640	635	635	29,000	57,727.30
1988-09-05	650	655	635	640	233,000	58,181.80
1988-09-03	620	650	620	650	181,000	59,090.90
1988-09-02	625	625	610	620	270,000	56,363.60
1988-09-01	620	620	615	615	70,000	55,909.10
1988-08-31	635	635	622	624	42,000	56,727.30
1988-08-30	635	635	622	622	60,000	56,545.50
1988-08-29	640	640	621	625	127,000	56,818.20
1988-08-27	635	640	635	635	44,000	57,727.30
1988-08-26	645	645	640	640	107,000	58,181.80
1988-08-24	650	650	647	648	35,000	58,909.10
1988-08-23	651	651	645	645	40,000	58,636.40
1988-08-22	654	660	645	660	55,000	60,000
1988-08-19	632	640	625	640	193,000	58,181.80
1988-08-18	642	645	630	632	242,000	57,454.50
1988-08-17	649	649	645	645	52,000	58,636.40
1988-08-16	655	655	650	650	62,000	59,090.90
1988-08-15	651	660	651	652	75,000	59,272.70
1988-08-12	657	660	647	650	136,000	59,090.90
1988-08-11	645	674	645	655	92,000	59,545.50
1988-08-10	659	659	650	650	63,000	59,090.90
1988-08-09	658	679	658	660	69,000	60,000
1988-08-08	660	660	651	658	47,000	59,818.20
1988-08-06	653	658	651	651	79,000	59,181.80
1988-08-05	659	659	649	652	87,000	59,272.70
1988-08-04	650	658	650	650	127,000	59,090.90
1988-08-03	659	659	646	649	280,000	59,000
1988-08-02	652	658	646	650	311,000	59,090.90
1988-08-01	668	668	650	650	383,000	59,090.90
1988-07-30	670	670	653	659	179,000	59,909.10
1988-07-29	672	672	661	670	247,000	60,909.10
1988-07-28	680	680	665	675	247,000	61,363.60
1988-07-27	680	680	663	680	234,000	61,818.20
1988-07-26	631	670	630	670	333,000	60,909.10
1988-07-25	636	643	631	631	492,000	57,363.60
1988-07-23	645	646	635	635	274,000	57,727.30
1988-07-22	679	680	665	665	405,000	60,454.50
1988-07-21	680	690	677	689	209,000	62,636.40
1988-07-20	685	691	680	680	214,000	61,818.20
1988-07-19	690	690	675	675	247,000	61,363.60
1988-07-18	687	692	680	691	180,000	62,818.20
1988-07-15	686	699	680	697	321,000	63,363.60
1988-07-14	686	689	685	686	241,000	62,363.60
1988-07-13	695	695	685	687	157,000	62,454.50
1988-07-12	685	699	685	685	163,000	62,272.70
1988-07-11	685	695	680	695	242,000	63,181.80
1988-07-08	680	695	680	695	417,000	63,181.80
1988-07-07	680	691	676	680	258,000	61,818.20
1988-07-06	690	698	685	690	158,000	62,727.30
1988-07-05	689	699	683	699	124,000	63,545.50
1988-07-04	685	699	683	699	75,000	63,545.50
1988-07-02	685	700	680	700	143,000	63,636.40
1988-07-01	690	700	670	683	440,000	62,090.90
1988-06-30	699	700	686	699	237,000	63,545.50
1988-06-29	700	705	684	690	589,000	62,727.30
1988-06-28	700	709	696	700	250,000	63,636.40
1988-06-27	716	720	710	720	130,000	65,454.50
1988-06-25	725	730	720	721	180,000	65,545.50
1988-06-24	728	730	727	730	279,000	66,363.60
1988-06-23	749	749	710	727	244,000	66,090.90
1988-06-22	750	753	733	745	448,000	67,727.30
1988-06-21	755	757	748	754	743,000	68,545.50
1988-06-20	755	768	751	757	1,975,000	68,818.20
1988-06-17	748	758	740	754	1,789,000	68,545.50
1988-06-16	735	759	728	740	4,964,000	67,272.70
1988-06-15	730	737	725	728	1,118,000	66,181.80
1988-06-14	735	735	721	725	513,000	65,909.10
1988-06-13	730	735	726	734	662,000	66,727.30
1988-06-10	735	737	721	725	1,370,000	65,909.10
1988-06-09	729	737	720	725	1,761,000	65,909.10
1988-06-08	712	716	708	710	538,000	64,545.50
1988-06-07	726	726	712	714	316,000	64,909.10
1988-06-06	729	730	715	716	573,000	65,090.90
1988-06-04	739	740	720	722	1,271,000	65,636.40
1988-06-03	715	747	710	737	5,369,999	67,000
1988-06-02	706	720	705	708	973,000	64,363.60
1988-06-01	723	724	705	715	2,028,000	65,000
1988-05-31	720	725	704	720	5,740,999	65,454.50
1988-05-30	690	703	685	700	2,419,000	63,636.40
1988-05-28	689	695	680	680	1,293,000	61,818.20
1988-05-27	681	689	680	687	791,000	62,454.50
1988-05-26	675	680	670	674	425,000	61,272.70
1988-05-25	675	681	665	669	415,000	60,818.20
1988-05-24	674	675	670	675	212,000	61,363.60
1988-05-23	681	683	670	673	491,000	61,181.80
1988-05-20	670	684	670	680	766,000	61,818.20
1988-05-19	675	685	670	675	601,000	61,363.60
1988-05-18	679	690	670	685	710,000	62,272.70
1988-05-17	685	689	675	678	758,000	61,636.40
1988-05-16	680	689	675	675	1,357,000	61,363.60
1988-05-13	677	681	670	670	600,000	60,909.10
1988-05-12	663	678	656	674	545,000	61,272.70
1988-05-11	686	689	665	665	1,471,000	60,454.50
1988-05-10	665	690	660	685	2,883,000	62,272.70
1988-05-09	665	674	655	656	1,791,000	59,636.40
1988-05-07	645	655	640	655	395,000	59,545.50
1988-05-06	640	645	640	645	357,000	58,636.40
1988-05-02	636	643	635	636	296,000	57,818.20
1988-04-30	631	640	631	640	109,000	58,181.80
1988-04-28	630	640	626	637	306,000	57,909.10
1988-04-27	636	639	626	626	169,000	56,909.10
1988-04-26	638	639	635	639	265,000	58,090.90
1988-04-25	644	644	639	639	221,000	58,090.90
1988-04-23	638	644	635	635	465,000	57,727.30
1988-04-22	645	648	636	638	491,000	58,000
1988-04-21	639	649	636	636	678,000	57,818.20
1988-04-20	627	640	626	640	447,000	58,181.80
1988-04-19	630	634	625	628	352,000	57,090.90
1988-04-18	626	635	625	628	397,000	57,090.90
1988-04-15	622	629	622	626	317,000	56,909.10
1988-04-14	630	632	622	632	526,000	57,454.50
1988-04-13	620	630	618	625	314,000	56,818.20
1988-04-12	621	623	620	622	399,000	56,545.50
1988-04-11	618	620	616	620	203,000	56,363.60
1988-04-08	614	618	614	618	385,000	56,181.80
1988-04-07	619	619	612	614	361,000	55,818.20
1988-04-06	611	615	610	611	184,000	55,545.50
1988-04-05	610	615	605	613	216,000	55,727.30
1988-04-04	616	618	608	610	154,000	55,454.50
1988-04-02	602	612	602	606	51,000	55,090.90
1988-04-01	617	619	600	600	132,000	54,545.50
1988-03-31	616	620	610	615	205,000	55,909.10
1988-03-30	618	624	616	616	185,000	56,000
1988-03-29	599	620	595	615	163,000	55,909.10
1988-03-28	595	600	590	596	137,000	54,181.80
1988-03-26	586	595	586	595	100,000	54,090.90
1988-03-25	585	589	581	586	169,000	53,272.70
1988-03-24	595	598	584	589	196,000	53,545.50
1988-03-22	599	599	595	595	164,000	54,090.90
1988-03-18	596	599	595	599	148,000	54,454.50
1988-03-17	600	600	597	597	70,000	54,272.70
1988-03-16	600	605	598	600	190,000	54,545.50
1988-03-15	600	604	596	597	91,000	54,272.70
1988-03-14	607	607	598	598	141,000	54,363.60
1988-03-11	603	608	596	601	1,635,000	54,636.40
1988-03-10	601	606	600	603	1,675,000	54,818.20
1988-03-09	608	608	605	606	184,000	55,090.90
1988-03-08	608	612	606	608	90,000	55,272.70
1988-03-07	615	615	606	606	119,000	55,090.90
1988-03-05	610	615	608	610	192,000	55,454.50
1988-03-04	607	612	605	606	349,000	55,090.90
1988-03-03	613	619	605	605	332,000	55,000
1988-03-02	605	625	604	620	602,000	56,363.60
1988-03-01	596	604	596	604	289,000	54,909.10
1988-02-29	596	600	591	595	156,000	54,090.90
1988-02-27	596	600	594	595	105,000	54,090.90
1988-02-26	598	605	596	603	186,000	54,818.20
1988-02-25	600	609	598	609	253,000	55,363.60
1988-02-24	600	605	596	602	117,000	54,727.30
1988-02-23	597	605	597	605	189,000	55,000
1988-02-22	595	600	593	596	119,000	54,181.80
1988-02-19	590	595	585	590	175,000	53,636.40
1988-02-18	581	595	581	595	109,000	54,090.90
1988-02-17	581	585	580	580	121,000	52,727.30
1988-02-16	582	586	582	586	118,000	53,272.70
1988-02-15	584	584	580	582	54,000	52,909.10
1988-02-12	577	583	577	580	119,000	52,727.30
1988-02-10	585	585	580	580	81,000	52,727.30
1988-02-09	582	590	582	589	66,000	53,545.50
1988-02-08	581	590	580	585	47,000	53,181.80
1988-02-06	580	585	580	580	54,000	52,727.30
1988-02-05	583	583	580	580	98,000	52,727.30
1988-02-04	581	583	580	580	110,000	52,727.30
1988-02-03	583	585	582	583	81,000	53,000
1988-02-02	587	588	583	583	110,000	53,000
1988-02-01	590	595	587	587	112,000	53,363.60
1988-01-30	590	595	590	590	29,000	53,636.40
1988-01-29	600	600	591	591	83,000	53,727.30
1988-01-28	595	598	586	595	378,000	54,090.90
1988-01-27	588	600	588	598	183,000	54,363.60
1988-01-26	592	595	591	591	136,000	53,727.30
1988-01-25	597	598	590	590	103,000	53,636.40
1988-01-23	586	598	586	597	133,000	54,272.70
1988-01-22	580	582	578	582	75,000	52,909.10
1988-01-21	576	581	575	580	73,000	52,727.30
1988-01-20	580	583	580	582	46,000	52,909.10
1988-01-19	590	590	575	584	67,000	53,090.90
1988-01-18	590	598	590	590	133,000	53,636.40
1988-01-14	580	583	572	575	47,000	52,272.70
1988-01-13	576	584	576	580	27,000	52,727.30
1988-01-12	581	585	571	571	81,000	51,909.10
1988-01-11	585	586	583	585	44,000	53,181.80
1988-01-08	585	593	582	583	140,000	53,000
1988-01-07	596	600	586	586	178,000	53,272.70
1988-01-06	590	600	585	586	150,000	53,272.70
1988-01-05	581	596	581	582	48,000	52,909.10
1988-01-04	575	578	570	575	33,000	52,272.70

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