1821 三井住友建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 427 | 430 | 423 | 430 | 70,000 | 43,000 |
| 1992-12-29 | 429 | 433 | 426 | 432 | 70,000 | 43,200 |
| 1992-12-28 | 440 | 440 | 430 | 430 | 91,000 | 43,000 |
| 1992-12-25 | 440 | 440 | 435 | 440 | 76,000 | 44,000 |
| 1992-12-24 | 450 | 452 | 440 | 440 | 169,000 | 44,000 |
| 1992-12-22 | 453 | 457 | 450 | 452 | 76,000 | 45,200 |
| 1992-12-21 | 459 | 467 | 452 | 453 | 231,000 | 45,300 |
| 1992-12-18 | 439 | 449 | 439 | 449 | 2,634,000 | 44,900 |
| 1992-12-17 | 433 | 435 | 430 | 435 | 2,647,000 | 43,500 |
| 1992-12-16 | 444 | 445 | 438 | 438 | 68,000 | 43,800 |
| 1992-12-15 | 442 | 447 | 440 | 445 | 127,000 | 44,500 |
| 1992-12-14 | 455 | 457 | 447 | 447 | 118,000 | 44,700 |
| 1992-12-11 | 466 | 466 | 450 | 450 | 91,000 | 45,000 |
| 1992-12-10 | 454 | 470 | 454 | 468 | 125,000 | 46,800 |
| 1992-12-09 | 454 | 459 | 446 | 459 | 231,000 | 45,900 |
| 1992-12-08 | 443 | 460 | 441 | 452 | 247,000 | 45,200 |
| 1992-12-07 | 445 | 445 | 440 | 443 | 75,000 | 44,300 |
| 1992-12-04 | 455 | 456 | 443 | 445 | 119,000 | 44,500 |
| 1992-12-03 | 458 | 460 | 456 | 456 | 95,000 | 45,600 |
| 1992-12-02 | 475 | 475 | 455 | 457 | 57,000 | 45,700 |
| 1992-12-01 | 485 | 488 | 474 | 474 | 139,000 | 47,400 |
| 1992-11-30 | 465 | 485 | 462 | 485 | 109,000 | 48,500 |
| 1992-11-27 | 459 | 460 | 457 | 460 | 116,000 | 46,000 |
| 1992-11-26 | 458 | 463 | 453 | 461 | 124,000 | 46,100 |
| 1992-11-25 | 464 | 466 | 455 | 459 | 109,000 | 45,900 |
| 1992-11-24 | 455 | 472 | 455 | 464 | 179,000 | 46,400 |
| 1992-11-20 | 445 | 460 | 435 | 455 | 268,000 | 45,500 |
| 1992-11-19 | 444 | 450 | 439 | 449 | 193,000 | 44,900 |
| 1992-11-18 | 405 | 434 | 405 | 434 | 199,000 | 43,400 |
| 1992-11-17 | 409 | 410 | 402 | 405 | 108,000 | 40,500 |
| 1992-11-16 | 398 | 409 | 398 | 409 | 120,000 | 40,900 |
| 1992-11-13 | 399 | 399 | 388 | 398 | 197,000 | 39,800 |
| 1992-11-12 | 403 | 403 | 390 | 399 | 223,000 | 39,900 |
| 1992-11-11 | 409 | 410 | 403 | 403 | 53,000 | 40,300 |
| 1992-11-10 | 410 | 415 | 405 | 406 | 86,000 | 40,600 |
| 1992-11-09 | 419 | 419 | 405 | 405 | 95,000 | 40,500 |
| 1992-11-06 | 425 | 425 | 412 | 420 | 51,000 | 42,000 |
| 1992-11-05 | 431 | 431 | 425 | 425 | 52,000 | 42,500 |
| 1992-11-04 | 430 | 430 | 425 | 426 | 33,000 | 42,600 |
| 1992-11-02 | 430 | 430 | 420 | 425 | 159,000 | 42,500 |
| 1992-10-30 | 445 | 445 | 430 | 430 | 164,000 | 43,000 |
| 1992-10-29 | 453 | 453 | 445 | 445 | 80,000 | 44,500 |
| 1992-10-28 | 465 | 465 | 453 | 453 | 226,000 | 45,300 |
| 1992-10-27 | 465 | 465 | 460 | 460 | 56,000 | 46,000 |
| 1992-10-26 | 471 | 471 | 456 | 460 | 72,000 | 46,000 |
| 1992-10-23 | 485 | 485 | 470 | 470 | 55,000 | 47,000 |
| 1992-10-22 | 485 | 485 | 480 | 483 | 56,000 | 48,300 |
| 1992-10-21 | 481 | 485 | 480 | 485 | 70,000 | 48,500 |
| 1992-10-20 | 485 | 485 | 476 | 480 | 116,000 | 48,000 |
| 1992-10-19 | 489 | 489 | 480 | 481 | 38,000 | 48,100 |
| 1992-10-16 | 495 | 501 | 491 | 491 | 205,000 | 49,100 |
| 1992-10-15 | 495 | 495 | 495 | 495 | 70,000 | 49,500 |
| 1992-10-14 | 499 | 500 | 491 | 495 | 40,000 | 49,500 |
| 1992-10-13 | 500 | 500 | 491 | 498 | 42,000 | 49,800 |
| 1992-10-12 | 500 | 500 | 490 | 500 | 61,000 | 50,000 |
| 1992-10-09 | 493 | 500 | 490 | 490 | 24,000 | 49,000 |
| 1992-10-08 | 490 | 490 | 489 | 490 | 22,000 | 49,000 |
| 1992-10-07 | 486 | 491 | 486 | 490 | 43,000 | 49,000 |
| 1992-10-06 | 480 | 485 | 479 | 485 | 46,000 | 48,500 |
| 1992-10-05 | 484 | 489 | 478 | 485 | 31,000 | 48,500 |
| 1992-10-02 | 493 | 500 | 490 | 498 | 214,000 | 49,800 |
| 1992-10-01 | 507 | 513 | 482 | 484 | 136,000 | 48,400 |
| 1992-09-30 | 512 | 515 | 506 | 515 | 121,000 | 51,500 |
| 1992-09-29 | 523 | 525 | 510 | 511 | 83,000 | 51,100 |
| 1992-09-28 | 538 | 540 | 520 | 525 | 30,000 | 52,500 |
| 1992-09-25 | 540 | 542 | 530 | 531 | 334,000 | 53,100 |
| 1992-09-24 | 519 | 540 | 516 | 535 | 520,000 | 53,500 |
| 1992-09-22 | 523 | 523 | 508 | 515 | 115,000 | 51,500 |
| 1992-09-21 | 510 | 523 | 505 | 523 | 104,000 | 52,300 |
| 1992-09-18 | 502 | 510 | 491 | 508 | 202,000 | 50,800 |
| 1992-09-17 | 506 | 514 | 506 | 510 | 97,000 | 51,000 |
| 1992-09-16 | 532 | 535 | 520 | 520 | 123,000 | 52,000 |
| 1992-09-14 | 539 | 539 | 531 | 532 | 77,000 | 53,200 |
| 1992-09-11 | 539 | 543 | 533 | 535 | 199,000 | 53,500 |
| 1992-09-10 | 550 | 559 | 533 | 541 | 128,000 | 54,100 |
| 1992-09-09 | 532 | 550 | 531 | 550 | 135,000 | 55,000 |
| 1992-09-08 | 540 | 555 | 534 | 535 | 154,000 | 53,500 |
| 1992-09-07 | 560 | 564 | 550 | 560 | 176,000 | 56,000 |
| 1992-09-04 | 570 | 570 | 555 | 560 | 271,000 | 56,000 |
| 1992-09-03 | 521 | 565 | 515 | 560 | 193,000 | 56,000 |
| 1992-09-02 | 557 | 557 | 515 | 530 | 188,000 | 53,000 |
| 1992-09-01 | 580 | 584 | 552 | 558 | 305,000 | 55,800 |
| 1992-08-31 | 557 | 589 | 551 | 572 | 708,000 | 57,200 |
| 1992-08-28 | 511 | 558 | 505 | 557 | 473,000 | 55,700 |
| 1992-08-27 | 484 | 540 | 484 | 521 | 412,000 | 52,100 |
| 1992-08-26 | 480 | 488 | 473 | 481 | 231,000 | 48,100 |
| 1992-08-25 | 480 | 493 | 474 | 480 | 367,000 | 48,000 |
| 1992-08-24 | 455 | 491 | 455 | 480 | 388,000 | 48,000 |
| 1992-08-21 | 400 | 432 | 400 | 432 | 217,000 | 43,200 |
| 1992-08-20 | 361 | 390 | 359 | 375 | 197,000 | 37,500 |
| 1992-08-19 | 364 | 365 | 350 | 350 | 80,000 | 35,000 |
| 1992-08-18 | 362 | 365 | 350 | 350 | 202,000 | 35,000 |
| 1992-08-17 | 350 | 365 | 350 | 359 | 314,000 | 35,900 |
| 1992-08-14 | 320 | 340 | 319 | 340 | 249,000 | 34,000 |
| 1992-08-13 | 314 | 330 | 310 | 319 | 257,000 | 31,900 |
| 1992-08-12 | 340 | 340 | 295 | 309 | 347,000 | 30,900 |
| 1992-08-11 | 380 | 380 | 340 | 340 | 211,000 | 34,000 |
| 1992-08-07 | 418 | 418 | 400 | 410 | 88,000 | 41,000 |
| 1992-08-06 | 415 | 415 | 409 | 414 | 125,000 | 41,400 |
| 1992-08-05 | 411 | 415 | 407 | 415 | 98,000 | 41,500 |
| 1992-08-04 | 425 | 425 | 410 | 410 | 40,000 | 41,000 |
| 1992-08-03 | 429 | 429 | 416 | 425 | 54,000 | 42,500 |
| 1992-07-31 | 420 | 430 | 410 | 425 | 291,000 | 42,500 |
| 1992-07-30 | 406 | 420 | 406 | 420 | 121,000 | 42,000 |
| 1992-07-29 | 428 | 428 | 406 | 406 | 161,000 | 40,600 |
| 1992-07-28 | 425 | 430 | 420 | 420 | 124,000 | 42,000 |
| 1992-07-27 | 453 | 453 | 420 | 420 | 89,000 | 42,000 |
| 1992-07-24 | 450 | 450 | 436 | 443 | 85,000 | 44,300 |
| 1992-07-23 | 442 | 453 | 439 | 453 | 149,000 | 45,300 |
| 1992-07-22 | 465 | 465 | 441 | 443 | 110,000 | 44,300 |
| 1992-07-21 | 453 | 460 | 452 | 460 | 62,000 | 46,000 |
| 1992-07-20 | 470 | 470 | 448 | 448 | 105,000 | 44,800 |
| 1992-07-17 | 485 | 485 | 470 | 475 | 114,000 | 47,500 |
| 1992-07-16 | 485 | 490 | 480 | 480 | 175,000 | 48,000 |
| 1992-07-15 | 481 | 489 | 480 | 486 | 162,000 | 48,600 |
| 1992-07-14 | 477 | 477 | 473 | 476 | 74,000 | 47,600 |
| 1992-07-13 | 475 | 477 | 471 | 477 | 181,000 | 47,700 |
| 1992-07-10 | 479 | 479 | 470 | 475 | 183,000 | 47,500 |
| 1992-07-09 | 480 | 481 | 476 | 479 | 232,000 | 47,900 |
| 1992-07-08 | 479 | 480 | 470 | 470 | 119,000 | 47,000 |
| 1992-07-07 | 491 | 491 | 480 | 481 | 134,000 | 48,100 |
| 1992-07-06 | 495 | 498 | 491 | 491 | 118,000 | 49,100 |
| 1992-07-03 | 484 | 498 | 484 | 490 | 248,000 | 49,000 |
| 1992-07-02 | 471 | 489 | 470 | 487 | 332,000 | 48,700 |
| 1992-07-01 | 457 | 465 | 448 | 465 | 247,000 | 46,500 |
| 1992-06-30 | 470 | 475 | 455 | 455 | 365,000 | 45,500 |
| 1992-06-29 | 480 | 480 | 467 | 470 | 127,000 | 47,000 |
| 1992-06-26 | 501 | 501 | 471 | 476 | 206,000 | 47,600 |
| 1992-06-25 | 490 | 505 | 490 | 501 | 109,000 | 50,100 |
| 1992-06-24 | 514 | 515 | 490 | 490 | 88,000 | 49,000 |
| 1992-06-23 | 499 | 505 | 495 | 505 | 115,000 | 50,500 |
| 1992-06-22 | 516 | 528 | 490 | 490 | 164,000 | 49,000 |
| 1992-06-19 | 500 | 510 | 493 | 510 | 199,000 | 51,000 |
| 1992-06-18 | 490 | 500 | 480 | 490 | 277,000 | 49,000 |
| 1992-06-17 | 538 | 538 | 500 | 500 | 323,000 | 50,000 |
| 1992-06-16 | 544 | 544 | 525 | 539 | 724,000 | 53,900 |
| 1992-06-15 | 550 | 550 | 543 | 544 | 61,000 | 54,400 |
| 1992-06-12 | 560 | 564 | 554 | 554 | 114,000 | 55,400 |
| 1992-06-11 | 560 | 560 | 552 | 559 | 99,000 | 55,900 |
| 1992-06-10 | 569 | 569 | 559 | 559 | 88,000 | 55,900 |
| 1992-06-09 | 560 | 560 | 557 | 559 | 88,000 | 55,900 |
| 1992-06-08 | 551 | 551 | 550 | 550 | 64,000 | 55,000 |
| 1992-06-05 | 554 | 560 | 550 | 550 | 125,000 | 55,000 |
| 1992-06-04 | 572 | 580 | 540 | 550 | 153,000 | 55,000 |
| 1992-06-03 | 575 | 585 | 575 | 580 | 60,000 | 58,000 |
| 1992-06-02 | 597 | 597 | 585 | 585 | 61,000 | 58,500 |
| 1992-06-01 | 581 | 600 | 580 | 599 | 31,000 | 59,900 |
| 1992-05-29 | 572 | 580 | 572 | 579 | 122,000 | 57,900 |
| 1992-05-28 | 570 | 575 | 570 | 570 | 83,000 | 57,000 |
| 1992-05-27 | 571 | 580 | 565 | 570 | 159,000 | 57,000 |
| 1992-05-26 | 602 | 606 | 580 | 581 | 172,000 | 58,100 |
| 1992-05-25 | 608 | 610 | 602 | 602 | 105,000 | 60,200 |
| 1992-05-22 | 610 | 610 | 600 | 608 | 221,000 | 60,800 |
| 1992-05-21 | 615 | 617 | 610 | 610 | 146,000 | 61,000 |
| 1992-05-20 | 624 | 624 | 611 | 619 | 168,000 | 61,900 |
| 1992-05-19 | 602 | 605 | 598 | 605 | 193,000 | 60,500 |
| 1992-05-18 | 596 | 600 | 591 | 592 | 94,000 | 59,200 |
| 1992-05-15 | 603 | 612 | 590 | 590 | 198,000 | 59,000 |
| 1992-05-14 | 620 | 630 | 614 | 623 | 436,000 | 62,300 |
| 1992-05-13 | 615 | 625 | 615 | 620 | 331,000 | 62,000 |
| 1992-05-12 | 623 | 625 | 615 | 615 | 222,000 | 61,500 |
| 1992-05-11 | 599 | 610 | 598 | 609 | 215,000 | 60,900 |
| 1992-05-08 | 583 | 597 | 572 | 572 | 241,000 | 57,200 |
| 1992-05-07 | 552 | 583 | 552 | 571 | 220,000 | 57,100 |
| 1992-05-06 | 549 | 570 | 549 | 558 | 87,000 | 55,800 |
| 1992-05-01 | 543 | 549 | 541 | 549 | 179,000 | 54,900 |
| 1992-04-30 | 541 | 545 | 540 | 543 | 108,000 | 54,300 |
| 1992-04-28 | 550 | 550 | 541 | 541 | 98,000 | 54,100 |
| 1992-04-27 | 545 | 550 | 537 | 545 | 43,000 | 54,500 |
| 1992-04-24 | 550 | 550 | 532 | 535 | 126,000 | 53,500 |
| 1992-04-23 | 522 | 541 | 522 | 530 | 132,000 | 53,000 |
| 1992-04-22 | 559 | 559 | 520 | 520 | 256,000 | 52,000 |
| 1992-04-21 | 550 | 559 | 550 | 559 | 179,000 | 55,900 |
| 1992-04-20 | 579 | 579 | 550 | 560 | 106,000 | 56,000 |
| 1992-04-17 | 565 | 580 | 565 | 569 | 286,000 | 56,900 |
| 1992-04-16 | 577 | 590 | 570 | 581 | 256,000 | 58,100 |
| 1992-04-15 | 544 | 565 | 544 | 557 | 219,000 | 55,700 |
| 1992-04-14 | 532 | 547 | 525 | 539 | 180,000 | 53,900 |
| 1992-04-13 | 550 | 567 | 530 | 532 | 326,000 | 53,200 |
| 1992-04-10 | 510 | 540 | 510 | 540 | 457,000 | 54,000 |
| 1992-04-09 | 494 | 511 | 480 | 485 | 502,000 | 48,500 |
| 1992-04-08 | 529 | 529 | 500 | 504 | 326,000 | 50,400 |
| 1992-04-07 | 570 | 570 | 541 | 541 | 214,000 | 54,100 |
| 1992-04-06 | 580 | 590 | 571 | 571 | 89,000 | 57,100 |
| 1992-04-03 | 580 | 585 | 541 | 580 | 299,000 | 58,000 |
| 1992-04-02 | 582 | 600 | 541 | 580 | 414,000 | 58,000 |
| 1992-04-01 | 643 | 645 | 581 | 581 | 229,000 | 58,100 |
| 1992-03-31 | 641 | 651 | 641 | 643 | 259,000 | 64,300 |
| 1992-03-30 | 650 | 650 | 641 | 645 | 72,000 | 64,500 |
| 1992-03-27 | 645 | 650 | 640 | 641 | 131,000 | 64,100 |
| 1992-03-26 | 654 | 663 | 648 | 648 | 114,000 | 64,800 |
| 1992-03-25 | 641 | 650 | 640 | 650 | 281,000 | 65,000 |
| 1992-03-24 | 665 | 665 | 640 | 640 | 247,000 | 64,000 |
| 1992-03-23 | 670 | 675 | 665 | 665 | 148,000 | 66,500 |
| 1992-03-19 | 635 | 660 | 635 | 660 | 1,331,000 | 66,000 |
| 1992-03-18 | 658 | 658 | 625 | 625 | 1,183,000 | 62,500 |
| 1992-03-17 | 665 | 670 | 660 | 662 | 123,000 | 66,200 |
| 1992-03-16 | 677 | 677 | 658 | 665 | 68,000 | 66,500 |
| 1992-03-13 | 680 | 686 | 666 | 667 | 279,000 | 66,700 |
| 1992-03-12 | 666 | 690 | 665 | 681 | 199,000 | 68,100 |
| 1992-03-11 | 677 | 678 | 668 | 676 | 95,000 | 67,600 |
| 1992-03-10 | 679 | 680 | 675 | 676 | 18,000 | 67,600 |
| 1992-03-09 | 700 | 700 | 680 | 680 | 92,000 | 68,000 |
| 1992-03-06 | 676 | 705 | 676 | 700 | 295,000 | 70,000 |
| 1992-03-05 | 680 | 686 | 676 | 676 | 87,000 | 67,600 |
| 1992-03-04 | 687 | 687 | 680 | 680 | 52,000 | 68,000 |
| 1992-03-03 | 695 | 695 | 682 | 690 | 146,000 | 69,000 |
| 1992-03-02 | 705 | 705 | 695 | 695 | 77,000 | 69,500 |
| 1992-02-28 | 691 | 700 | 685 | 700 | 58,000 | 70,000 |
| 1992-02-27 | 705 | 705 | 695 | 701 | 90,000 | 70,100 |
| 1992-02-26 | 692 | 699 | 685 | 699 | 132,000 | 69,900 |
| 1992-02-25 | 680 | 689 | 675 | 689 | 72,000 | 68,900 |
| 1992-02-24 | 680 | 695 | 680 | 680 | 67,000 | 68,000 |
| 1992-02-21 | 681 | 690 | 671 | 686 | 187,000 | 68,600 |
| 1992-02-20 | 675 | 680 | 675 | 678 | 105,000 | 67,800 |
| 1992-02-19 | 680 | 681 | 675 | 677 | 165,000 | 67,700 |
| 1992-02-18 | 689 | 691 | 680 | 680 | 128,000 | 68,000 |
| 1992-02-17 | 680 | 686 | 670 | 685 | 49,000 | 68,500 |
| 1992-02-14 | 700 | 700 | 690 | 690 | 128,000 | 69,000 |
| 1992-02-13 | 705 | 709 | 700 | 705 | 88,000 | 70,500 |
| 1992-02-12 | 710 | 710 | 700 | 705 | 77,000 | 70,500 |
| 1992-02-10 | 720 | 730 | 708 | 710 | 51,000 | 71,000 |
| 1992-02-07 | 733 | 741 | 722 | 723 | 99,000 | 72,300 |
| 1992-02-06 | 726 | 740 | 725 | 729 | 79,000 | 72,900 |
| 1992-02-05 | 729 | 729 | 720 | 726 | 55,000 | 72,600 |
| 1992-02-04 | 740 | 740 | 730 | 739 | 65,000 | 73,900 |
| 1992-02-03 | 732 | 742 | 732 | 739 | 80,000 | 73,900 |
| 1992-01-31 | 735 | 755 | 725 | 732 | 131,000 | 73,200 |
| 1992-01-30 | 715 | 731 | 713 | 731 | 128,000 | 73,100 |
| 1992-01-29 | 720 | 730 | 718 | 730 | 93,000 | 73,000 |
| 1992-01-28 | 701 | 717 | 701 | 717 | 87,000 | 71,700 |
| 1992-01-27 | 713 | 713 | 706 | 710 | 54,000 | 71,000 |
| 1992-01-24 | 715 | 720 | 713 | 720 | 113,000 | 72,000 |
| 1992-01-23 | 711 | 733 | 711 | 717 | 110,000 | 71,700 |
| 1992-01-22 | 692 | 720 | 692 | 706 | 201,000 | 70,600 |
| 1992-01-21 | 691 | 703 | 691 | 691 | 302,000 | 69,100 |
| 1992-01-20 | 715 | 715 | 700 | 701 | 356,000 | 70,100 |
| 1992-01-17 | 710 | 725 | 702 | 725 | 185,000 | 72,500 |
| 1992-01-16 | 740 | 740 | 712 | 715 | 152,000 | 71,500 |
| 1992-01-14 | 711 | 730 | 711 | 730 | 177,000 | 73,000 |
| 1992-01-13 | 723 | 730 | 712 | 720 | 145,000 | 72,000 |
| 1992-01-10 | 751 | 758 | 742 | 750 | 203,000 | 75,000 |
| 1992-01-09 | 755 | 780 | 746 | 779 | 175,000 | 77,900 |
| 1992-01-08 | 799 | 799 | 761 | 765 | 314,000 | 76,500 |
| 1992-01-07 | 820 | 825 | 797 | 799 | 369,000 | 79,900 |
| 1992-01-06 | 808 | 830 | 805 | 830 | 637,000 | 83,000 |
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
