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