1821 三井住友建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 778 | 793 | 778 | 793 | 450,000 | 79,300 |
| 1991-12-27 | 764 | 774 | 760 | 772 | 930,000 | 77,200 |
| 1991-12-26 | 730 | 760 | 715 | 754 | 949,000 | 75,400 |
| 1991-12-25 | 720 | 720 | 705 | 720 | 367,000 | 72,000 |
| 1991-12-24 | 720 | 720 | 700 | 700 | 249,000 | 70,000 |
| 1991-12-20 | 720 | 723 | 701 | 701 | 207,000 | 70,100 |
| 1991-12-19 | 722 | 726 | 701 | 710 | 150,000 | 71,000 |
| 1991-12-18 | 735 | 735 | 722 | 722 | 160,000 | 72,200 |
| 1991-12-17 | 752 | 756 | 740 | 745 | 59,000 | 74,500 |
| 1991-12-16 | 757 | 758 | 745 | 752 | 185,000 | 75,200 |
| 1991-12-13 | 751 | 751 | 740 | 747 | 201,000 | 74,700 |
| 1991-12-12 | 705 | 740 | 705 | 731 | 146,000 | 73,100 |
| 1991-12-11 | 727 | 727 | 703 | 704 | 273,000 | 70,400 |
| 1991-12-10 | 721 | 721 | 711 | 716 | 85,000 | 71,600 |
| 1991-12-09 | 721 | 722 | 712 | 716 | 79,000 | 71,600 |
| 1991-12-06 | 740 | 740 | 731 | 731 | 157,000 | 73,100 |
| 1991-12-05 | 745 | 750 | 732 | 740 | 107,000 | 74,000 |
| 1991-12-04 | 735 | 750 | 734 | 750 | 242,000 | 75,000 |
| 1991-12-03 | 719 | 731 | 711 | 729 | 557,000 | 72,900 |
| 1991-12-02 | 715 | 715 | 700 | 711 | 151,000 | 71,100 |
| 1991-11-29 | 722 | 739 | 722 | 735 | 149,000 | 73,500 |
| 1991-11-28 | 742 | 742 | 730 | 731 | 120,000 | 73,100 |
| 1991-11-27 | 766 | 775 | 752 | 752 | 148,000 | 75,200 |
| 1991-11-26 | 761 | 765 | 751 | 760 | 118,000 | 76,000 |
| 1991-11-25 | 769 | 774 | 750 | 750 | 95,000 | 75,000 |
| 1991-11-22 | 795 | 795 | 776 | 776 | 132,000 | 77,600 |
| 1991-11-21 | 800 | 810 | 790 | 795 | 137,000 | 79,500 |
| 1991-11-20 | 820 | 822 | 800 | 810 | 147,000 | 81,000 |
| 1991-11-19 | 840 | 855 | 820 | 830 | 299,000 | 83,000 |
| 1991-11-18 | 828 | 835 | 810 | 835 | 291,000 | 83,500 |
| 1991-11-15 | 854 | 860 | 830 | 848 | 170,000 | 84,800 |
| 1991-11-14 | 855 | 864 | 850 | 864 | 268,000 | 86,400 |
| 1991-11-13 | 877 | 877 | 850 | 865 | 106,000 | 86,500 |
| 1991-11-12 | 862 | 880 | 862 | 880 | 187,000 | 88,000 |
| 1991-11-11 | 860 | 865 | 848 | 865 | 63,000 | 86,500 |
| 1991-11-08 | 883 | 883 | 861 | 861 | 216,000 | 86,100 |
| 1991-11-07 | 873 | 875 | 865 | 875 | 165,000 | 87,500 |
| 1991-11-06 | 880 | 885 | 872 | 879 | 74,000 | 87,900 |
| 1991-11-05 | 879 | 887 | 875 | 880 | 136,000 | 88,000 |
| 1991-11-01 | 881 | 886 | 870 | 885 | 283,000 | 88,500 |
| 1991-10-31 | 871 | 885 | 871 | 880 | 182,000 | 88,000 |
| 1991-10-30 | 900 | 903 | 870 | 871 | 197,000 | 87,100 |
| 1991-10-29 | 920 | 920 | 891 | 895 | 423,000 | 89,500 |
| 1991-10-28 | 903 | 915 | 900 | 915 | 241,000 | 91,500 |
| 1991-10-25 | 903 | 910 | 903 | 910 | 377,000 | 91,000 |
| 1991-10-24 | 900 | 915 | 900 | 913 | 443,000 | 91,300 |
| 1991-10-23 | 901 | 915 | 891 | 900 | 798,000 | 90,000 |
| 1991-10-22 | 891 | 927 | 882 | 910 | 1,942,000 | 91,000 |
| 1991-10-21 | 877 | 896 | 872 | 890 | 697,000 | 89,000 |
| 1991-10-18 | 862 | 875 | 860 | 869 | 693,000 | 86,900 |
| 1991-10-17 | 853 | 878 | 853 | 872 | 590,000 | 87,200 |
| 1991-10-16 | 841 | 854 | 836 | 853 | 598,000 | 85,300 |
| 1991-10-15 | 836 | 856 | 835 | 841 | 872,000 | 84,100 |
| 1991-10-14 | 860 | 860 | 833 | 835 | 253,000 | 83,500 |
| 1991-10-11 | 871 | 871 | 850 | 870 | 572,000 | 87,000 |
| 1991-10-09 | 885 | 897 | 875 | 880 | 565,000 | 88,000 |
| 1991-10-08 | 890 | 913 | 881 | 890 | 2,329,000 | 89,000 |
| 1991-10-07 | 873 | 904 | 865 | 894 | 2,595,000 | 89,400 |
| 1991-10-04 | 859 | 863 | 850 | 863 | 1,027,000 | 86,300 |
| 1991-10-03 | 840 | 864 | 835 | 850 | 893,000 | 85,000 |
| 1991-10-02 | 832 | 842 | 830 | 835 | 634,000 | 83,500 |
| 1991-10-01 | 805 | 830 | 799 | 828 | 885,000 | 82,800 |
| 1991-09-30 | 812 | 812 | 800 | 810 | 145,000 | 81,000 |
| 1991-09-27 | 815 | 815 | 791 | 805 | 132,000 | 80,500 |
| 1991-09-26 | 794 | 809 | 785 | 809 | 145,000 | 80,900 |
| 1991-09-25 | 801 | 810 | 790 | 791 | 119,000 | 79,100 |
| 1991-09-24 | 780 | 810 | 773 | 801 | 187,000 | 80,100 |
| 1991-09-20 | 798 | 804 | 780 | 790 | 277,000 | 79,000 |
| 1991-09-19 | 815 | 815 | 795 | 795 | 295,000 | 79,500 |
| 1991-09-18 | 799 | 830 | 795 | 815 | 831,000 | 81,500 |
| 1991-09-17 | 790 | 803 | 785 | 803 | 481,000 | 80,300 |
| 1991-09-13 | 750 | 765 | 750 | 764 | 596,000 | 76,400 |
| 1991-09-12 | 745 | 760 | 745 | 750 | 235,000 | 75,000 |
| 1991-09-11 | 745 | 753 | 745 | 745 | 248,000 | 74,500 |
| 1991-09-10 | 760 | 772 | 752 | 752 | 90,000 | 75,200 |
| 1991-09-09 | 785 | 789 | 761 | 761 | 291,000 | 76,100 |
| 1991-09-06 | 745 | 790 | 745 | 778 | 305,000 | 77,800 |
| 1991-09-05 | 709 | 745 | 703 | 745 | 269,000 | 74,500 |
| 1991-09-04 | 701 | 711 | 701 | 710 | 48,000 | 71,000 |
| 1991-09-03 | 725 | 725 | 715 | 720 | 94,000 | 72,000 |
| 1991-09-02 | 700 | 720 | 690 | 720 | 130,000 | 72,000 |
| 1991-08-30 | 680 | 700 | 675 | 700 | 204,000 | 70,000 |
| 1991-08-29 | 667 | 675 | 667 | 675 | 88,000 | 67,500 |
| 1991-08-28 | 660 | 660 | 650 | 652 | 350,000 | 65,200 |
| 1991-08-27 | 680 | 680 | 660 | 665 | 89,000 | 66,500 |
| 1991-08-26 | 700 | 700 | 660 | 660 | 166,000 | 66,000 |
| 1991-08-23 | 720 | 720 | 691 | 691 | 103,000 | 69,100 |
| 1991-08-22 | 730 | 730 | 711 | 711 | 321,000 | 71,100 |
| 1991-08-21 | 680 | 710 | 678 | 706 | 213,000 | 70,600 |
| 1991-08-20 | 653 | 680 | 652 | 678 | 236,000 | 67,800 |
| 1991-08-19 | 706 | 706 | 650 | 652 | 309,000 | 65,200 |
| 1991-08-16 | 705 | 710 | 701 | 706 | 151,000 | 70,600 |
| 1991-08-15 | 730 | 730 | 715 | 716 | 75,000 | 71,600 |
| 1991-08-14 | 715 | 735 | 715 | 725 | 136,000 | 72,500 |
| 1991-08-13 | 735 | 745 | 713 | 713 | 126,000 | 71,300 |
| 1991-08-12 | 763 | 770 | 735 | 735 | 218,000 | 73,500 |
| 1991-08-09 | 774 | 780 | 770 | 770 | 76,000 | 77,000 |
| 1991-08-08 | 780 | 785 | 770 | 770 | 103,000 | 77,000 |
| 1991-08-07 | 771 | 780 | 770 | 770 | 38,000 | 77,000 |
| 1991-08-06 | 770 | 775 | 766 | 766 | 53,000 | 76,600 |
| 1991-08-05 | 781 | 790 | 780 | 780 | 40,000 | 78,000 |
| 1991-08-02 | 795 | 795 | 785 | 790 | 43,000 | 79,000 |
| 1991-08-01 | 801 | 801 | 785 | 785 | 100,000 | 78,500 |
| 1991-07-31 | 806 | 810 | 801 | 801 | 134,000 | 80,100 |
| 1991-07-30 | 809 | 810 | 798 | 802 | 94,000 | 80,200 |
| 1991-07-29 | 801 | 809 | 800 | 809 | 70,000 | 80,900 |
| 1991-07-26 | 820 | 821 | 809 | 809 | 272,000 | 80,900 |
| 1991-07-25 | 830 | 830 | 820 | 820 | 533,000 | 82,000 |
| 1991-07-24 | 815 | 825 | 806 | 820 | 328,000 | 82,000 |
| 1991-07-23 | 805 | 812 | 796 | 805 | 320,000 | 80,500 |
| 1991-07-22 | 806 | 814 | 795 | 805 | 205,000 | 80,500 |
| 1991-07-19 | 803 | 806 | 795 | 795 | 180,000 | 79,500 |
| 1991-07-18 | 788 | 790 | 770 | 783 | 104,000 | 78,300 |
| 1991-07-17 | 805 | 805 | 790 | 790 | 316,000 | 79,000 |
| 1991-07-16 | 829 | 830 | 801 | 801 | 214,000 | 80,100 |
| 1991-07-15 | 795 | 819 | 795 | 819 | 146,000 | 81,900 |
| 1991-07-12 | 795 | 797 | 775 | 776 | 101,000 | 77,600 |
| 1991-07-11 | 775 | 791 | 775 | 775 | 114,000 | 77,500 |
| 1991-07-10 | 746 | 765 | 737 | 765 | 283,000 | 76,500 |
| 1991-07-09 | 730 | 745 | 700 | 701 | 197,000 | 70,100 |
| 1991-07-08 | 765 | 765 | 758 | 758 | 94,000 | 75,800 |
| 1991-07-05 | 780 | 780 | 766 | 766 | 119,000 | 76,600 |
| 1991-07-04 | 765 | 780 | 765 | 770 | 149,000 | 77,000 |
| 1991-07-03 | 795 | 795 | 780 | 781 | 120,000 | 78,100 |
| 1991-07-02 | 825 | 827 | 815 | 815 | 113,000 | 81,500 |
| 1991-07-01 | 821 | 821 | 815 | 820 | 283,000 | 82,000 |
| 1991-06-28 | 800 | 800 | 791 | 791 | 104,000 | 79,100 |
| 1991-06-27 | 795 | 800 | 791 | 800 | 97,000 | 80,000 |
| 1991-06-26 | 800 | 810 | 796 | 798 | 171,000 | 79,800 |
| 1991-06-25 | 790 | 795 | 783 | 794 | 231,000 | 79,400 |
| 1991-06-24 | 805 | 805 | 800 | 800 | 322,000 | 80,000 |
| 1991-06-21 | 801 | 810 | 801 | 805 | 302,000 | 80,500 |
| 1991-06-20 | 801 | 820 | 799 | 801 | 228,000 | 80,100 |
| 1991-06-19 | 820 | 820 | 801 | 801 | 201,000 | 80,100 |
| 1991-06-18 | 844 | 844 | 820 | 825 | 107,000 | 82,500 |
| 1991-06-17 | 848 | 850 | 845 | 845 | 126,000 | 84,500 |
| 1991-06-14 | 833 | 849 | 829 | 840 | 263,000 | 84,000 |
| 1991-06-13 | 822 | 829 | 816 | 829 | 214,000 | 82,900 |
| 1991-06-12 | 825 | 833 | 820 | 823 | 91,000 | 82,300 |
| 1991-06-11 | 820 | 820 | 811 | 815 | 196,000 | 81,500 |
| 1991-06-10 | 831 | 831 | 816 | 820 | 136,000 | 82,000 |
| 1991-06-07 | 863 | 863 | 850 | 850 | 186,000 | 85,000 |
| 1991-06-06 | 878 | 878 | 860 | 860 | 128,000 | 86,000 |
| 1991-06-05 | 885 | 885 | 876 | 876 | 69,000 | 87,600 |
| 1991-06-04 | 886 | 888 | 880 | 883 | 192,000 | 88,300 |
| 1991-06-03 | 889 | 895 | 882 | 885 | 138,000 | 88,500 |
| 1991-05-31 | 888 | 888 | 880 | 888 | 108,000 | 88,800 |
| 1991-05-30 | 885 | 885 | 875 | 878 | 40,000 | 87,800 |
| 1991-05-29 | 890 | 892 | 875 | 875 | 188,000 | 87,500 |
| 1991-05-28 | 884 | 888 | 874 | 887 | 47,000 | 88,700 |
| 1991-05-27 | 888 | 888 | 873 | 874 | 61,000 | 87,400 |
| 1991-05-24 | 873 | 888 | 865 | 869 | 119,000 | 86,900 |
| 1991-05-23 | 877 | 879 | 870 | 873 | 84,000 | 87,300 |
| 1991-05-22 | 888 | 888 | 876 | 876 | 100,000 | 87,600 |
| 1991-05-21 | 875 | 885 | 875 | 885 | 72,000 | 88,500 |
| 1991-05-20 | 888 | 888 | 869 | 885 | 90,000 | 88,500 |
| 1991-05-17 | 860 | 888 | 860 | 888 | 100,000 | 88,800 |
| 1991-05-16 | 861 | 865 | 856 | 857 | 130,000 | 85,700 |
| 1991-05-15 | 864 | 880 | 864 | 870 | 162,000 | 87,000 |
| 1991-05-14 | 865 | 875 | 865 | 874 | 140,000 | 87,400 |
| 1991-05-13 | 870 | 880 | 866 | 875 | 193,000 | 87,500 |
| 1991-05-10 | 899 | 899 | 890 | 890 | 67,000 | 89,000 |
| 1991-05-09 | 895 | 900 | 890 | 899 | 290,000 | 89,900 |
| 1991-05-08 | 898 | 905 | 890 | 900 | 104,000 | 90,000 |
| 1991-05-07 | 920 | 920 | 890 | 890 | 277,000 | 89,000 |
| 1991-05-02 | 920 | 920 | 899 | 919 | 420,000 | 91,900 |
| 1991-05-01 | 890 | 920 | 888 | 915 | 200,000 | 91,500 |
| 1991-04-30 | 875 | 884 | 867 | 883 | 175,000 | 88,300 |
| 1991-04-26 | 866 | 879 | 862 | 879 | 330,000 | 87,900 |
| 1991-04-25 | 881 | 885 | 861 | 865 | 292,000 | 86,500 |
| 1991-04-24 | 900 | 900 | 880 | 880 | 187,000 | 88,000 |
| 1991-04-23 | 880 | 900 | 870 | 900 | 173,000 | 90,000 |
| 1991-04-22 | 911 | 911 | 889 | 889 | 173,000 | 88,900 |
| 1991-04-19 | 922 | 922 | 900 | 901 | 525,000 | 90,100 |
| 1991-04-18 | 931 | 932 | 922 | 922 | 331,000 | 92,200 |
| 1991-04-17 | 949 | 949 | 931 | 931 | 242,000 | 93,100 |
| 1991-04-16 | 942 | 950 | 930 | 940 | 301,000 | 94,000 |
| 1991-04-15 | 940 | 950 | 940 | 950 | 93,000 | 95,000 |
| 1991-04-12 | 948 | 950 | 935 | 950 | 157,000 | 95,000 |
| 1991-04-11 | 965 | 965 | 930 | 938 | 146,000 | 93,800 |
| 1991-04-10 | 960 | 961 | 951 | 958 | 123,000 | 95,800 |
| 1991-04-09 | 970 | 970 | 952 | 960 | 170,000 | 96,000 |
| 1991-04-08 | 976 | 977 | 961 | 962 | 312,000 | 96,200 |
| 1991-04-05 | 957 | 968 | 956 | 966 | 341,000 | 96,600 |
| 1991-04-04 | 952 | 952 | 945 | 946 | 137,000 | 94,600 |
| 1991-04-03 | 955 | 955 | 935 | 942 | 223,000 | 94,200 |
| 1991-04-02 | 926 | 949 | 926 | 935 | 104,000 | 93,500 |
| 1991-04-01 | 930 | 935 | 925 | 926 | 128,000 | 92,600 |
| 1991-03-29 | 933 | 935 | 928 | 929 | 120,000 | 92,900 |
| 1991-03-28 | 926 | 949 | 920 | 935 | 159,000 | 93,500 |
| 1991-03-27 | 942 | 945 | 935 | 935 | 290,000 | 93,500 |
| 1991-03-26 | 943 | 949 | 932 | 940 | 215,000 | 94,000 |
| 1991-03-25 | 964 | 964 | 940 | 943 | 226,000 | 94,300 |
| 1991-03-22 | 950 | 958 | 949 | 955 | 226,000 | 95,500 |
| 1991-03-20 | 961 | 963 | 940 | 940 | 574,000 | 94,000 |
| 1991-03-19 | 980 | 981 | 968 | 975 | 739,000 | 97,500 |
| 1991-03-18 | 960 | 978 | 955 | 976 | 934,000 | 97,600 |
| 1991-03-15 | 929 | 955 | 928 | 955 | 477,000 | 95,500 |
| 1991-03-14 | 924 | 928 | 918 | 925 | 333,000 | 92,500 |
| 1991-03-13 | 929 | 930 | 914 | 915 | 729,000 | 91,500 |
| 1991-03-12 | 924 | 929 | 923 | 923 | 418,000 | 92,300 |
| 1991-03-11 | 928 | 930 | 920 | 922 | 589,000 | 92,200 |
| 1991-03-08 | 930 | 930 | 920 | 922 | 367,000 | 92,200 |
| 1991-03-07 | 930 | 930 | 921 | 927 | 368,000 | 92,700 |
| 1991-03-06 | 926 | 933 | 921 | 925 | 408,000 | 92,500 |
| 1991-03-05 | 925 | 930 | 920 | 922 | 277,000 | 92,200 |
| 1991-03-04 | 934 | 939 | 926 | 935 | 439,000 | 93,500 |
| 1991-03-01 | 970 | 970 | 936 | 944 | 972,000 | 94,400 |
| 1991-02-28 | 930 | 967 | 930 | 965 | 2,053,000 | 96,500 |
| 1991-02-27 | 920 | 930 | 920 | 921 | 270,000 | 92,100 |
| 1991-02-26 | 954 | 954 | 925 | 925 | 927,000 | 92,500 |
| 1991-02-25 | 918 | 945 | 913 | 944 | 457,000 | 94,400 |
| 1991-02-22 | 915 | 928 | 910 | 912 | 557,000 | 91,200 |
| 1991-02-21 | 906 | 929 | 900 | 915 | 622,000 | 91,500 |
| 1991-02-20 | 920 | 928 | 910 | 915 | 328,000 | 91,500 |
| 1991-02-19 | 941 | 945 | 920 | 920 | 1,019,000 | 92,000 |
| 1991-02-18 | 935 | 945 | 925 | 933 | 1,845,000 | 93,300 |
| 1991-02-15 | 882 | 918 | 875 | 905 | 1,545,000 | 90,500 |
| 1991-02-14 | 894 | 895 | 875 | 890 | 535,000 | 89,000 |
| 1991-02-13 | 873 | 900 | 870 | 870 | 1,088,000 | 87,000 |
| 1991-02-12 | 850 | 863 | 841 | 863 | 1,325,000 | 86,300 |
| 1991-02-08 | 810 | 844 | 810 | 835 | 555,000 | 83,500 |
| 1991-02-07 | 810 | 810 | 800 | 810 | 449,000 | 81,000 |
| 1991-02-06 | 820 | 821 | 810 | 813 | 438,000 | 81,300 |
| 1991-02-05 | 790 | 810 | 789 | 800 | 247,000 | 80,000 |
| 1991-02-04 | 784 | 798 | 779 | 780 | 124,000 | 78,000 |
| 1991-02-01 | 800 | 801 | 779 | 783 | 353,000 | 78,300 |
| 1991-01-31 | 801 | 809 | 800 | 800 | 149,000 | 80,000 |
| 1991-01-30 | 792 | 794 | 790 | 794 | 113,000 | 79,400 |
| 1991-01-29 | 793 | 797 | 792 | 792 | 222,000 | 79,200 |
| 1991-01-28 | 800 | 800 | 790 | 791 | 199,000 | 79,100 |
| 1991-01-25 | 801 | 811 | 800 | 800 | 225,000 | 80,000 |
| 1991-01-24 | 801 | 807 | 795 | 801 | 199,000 | 80,100 |
| 1991-01-23 | 801 | 809 | 801 | 803 | 171,000 | 80,300 |
| 1991-01-22 | 827 | 835 | 823 | 825 | 125,000 | 82,500 |
| 1991-01-21 | 840 | 842 | 830 | 837 | 128,000 | 83,700 |
| 1991-01-18 | 866 | 875 | 850 | 870 | 316,000 | 87,000 |
| 1991-01-17 | 801 | 856 | 801 | 856 | 301,000 | 85,600 |
| 1991-01-16 | 830 | 830 | 805 | 811 | 392,000 | 81,100 |
| 1991-01-14 | 844 | 845 | 830 | 830 | 233,000 | 83,000 |
| 1991-01-11 | 830 | 860 | 825 | 854 | 231,000 | 85,400 |
| 1991-01-10 | 815 | 830 | 815 | 830 | 169,000 | 83,000 |
| 1991-01-09 | 817 | 834 | 816 | 825 | 425,000 | 82,500 |
| 1991-01-08 | 830 | 834 | 821 | 825 | 229,000 | 82,500 |
| 1991-01-07 | 866 | 866 | 856 | 856 | 114,000 | 85,600 |
| 1991-01-04 | 870 | 870 | 845 | 855 | 97,000 | 85,500 |
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
