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
1992-12-3042743042343070,00043,000
1992-12-2942943342643270,00043,200
1992-12-2844044043043091,00043,000
1992-12-2544044043544076,00044,000
1992-12-24450452440440169,00044,000
1992-12-2245345745045276,00045,200
1992-12-21459467452453231,00045,300
1992-12-184394494394492,634,00044,900
1992-12-174334354304352,647,00043,500
1992-12-1644444543843868,00043,800
1992-12-15442447440445127,00044,500
1992-12-14455457447447118,00044,700
1992-12-1146646645045091,00045,000
1992-12-10454470454468125,00046,800
1992-12-09454459446459231,00045,900
1992-12-08443460441452247,00045,200
1992-12-0744544544044375,00044,300
1992-12-04455456443445119,00044,500
1992-12-0345846045645695,00045,600
1992-12-0247547545545757,00045,700
1992-12-01485488474474139,00047,400
1992-11-30465485462485109,00048,500
1992-11-27459460457460116,00046,000
1992-11-26458463453461124,00046,100
1992-11-25464466455459109,00045,900
1992-11-24455472455464179,00046,400
1992-11-20445460435455268,00045,500
1992-11-19444450439449193,00044,900
1992-11-18405434405434199,00043,400
1992-11-17409410402405108,00040,500
1992-11-16398409398409120,00040,900
1992-11-13399399388398197,00039,800
1992-11-12403403390399223,00039,900
1992-11-1140941040340353,00040,300
1992-11-1041041540540686,00040,600
1992-11-0941941940540595,00040,500
1992-11-0642542541242051,00042,000
1992-11-0543143142542552,00042,500
1992-11-0443043042542633,00042,600
1992-11-02430430420425159,00042,500
1992-10-30445445430430164,00043,000
1992-10-2945345344544580,00044,500
1992-10-28465465453453226,00045,300
1992-10-2746546546046056,00046,000
1992-10-2647147145646072,00046,000
1992-10-2348548547047055,00047,000
1992-10-2248548548048356,00048,300
1992-10-2148148548048570,00048,500
1992-10-20485485476480116,00048,000
1992-10-1948948948048138,00048,100
1992-10-16495501491491205,00049,100
1992-10-1549549549549570,00049,500
1992-10-1449950049149540,00049,500
1992-10-1350050049149842,00049,800
1992-10-1250050049050061,00050,000
1992-10-0949350049049024,00049,000
1992-10-0849049048949022,00049,000
1992-10-0748649148649043,00049,000
1992-10-0648048547948546,00048,500
1992-10-0548448947848531,00048,500
1992-10-02493500490498214,00049,800
1992-10-01507513482484136,00048,400
1992-09-30512515506515121,00051,500
1992-09-2952352551051183,00051,100
1992-09-2853854052052530,00052,500
1992-09-25540542530531334,00053,100
1992-09-24519540516535520,00053,500
1992-09-22523523508515115,00051,500
1992-09-21510523505523104,00052,300
1992-09-18502510491508202,00050,800
1992-09-1750651450651097,00051,000
1992-09-16532535520520123,00052,000
1992-09-1453953953153277,00053,200
1992-09-11539543533535199,00053,500
1992-09-10550559533541128,00054,100
1992-09-09532550531550135,00055,000
1992-09-08540555534535154,00053,500
1992-09-07560564550560176,00056,000
1992-09-04570570555560271,00056,000
1992-09-03521565515560193,00056,000
1992-09-02557557515530188,00053,000
1992-09-01580584552558305,00055,800
1992-08-31557589551572708,00057,200
1992-08-28511558505557473,00055,700
1992-08-27484540484521412,00052,100
1992-08-26480488473481231,00048,100
1992-08-25480493474480367,00048,000
1992-08-24455491455480388,00048,000
1992-08-21400432400432217,00043,200
1992-08-20361390359375197,00037,500
1992-08-1936436535035080,00035,000
1992-08-18362365350350202,00035,000
1992-08-17350365350359314,00035,900
1992-08-14320340319340249,00034,000
1992-08-13314330310319257,00031,900
1992-08-12340340295309347,00030,900
1992-08-11380380340340211,00034,000
1992-08-0741841840041088,00041,000
1992-08-06415415409414125,00041,400
1992-08-0541141540741598,00041,500
1992-08-0442542541041040,00041,000
1992-08-0342942941642554,00042,500
1992-07-31420430410425291,00042,500
1992-07-30406420406420121,00042,000
1992-07-29428428406406161,00040,600
1992-07-28425430420420124,00042,000
1992-07-2745345342042089,00042,000
1992-07-2445045043644385,00044,300
1992-07-23442453439453149,00045,300
1992-07-22465465441443110,00044,300
1992-07-2145346045246062,00046,000
1992-07-20470470448448105,00044,800
1992-07-17485485470475114,00047,500
1992-07-16485490480480175,00048,000
1992-07-15481489480486162,00048,600
1992-07-1447747747347674,00047,600
1992-07-13475477471477181,00047,700
1992-07-10479479470475183,00047,500
1992-07-09480481476479232,00047,900
1992-07-08479480470470119,00047,000
1992-07-07491491480481134,00048,100
1992-07-06495498491491118,00049,100
1992-07-03484498484490248,00049,000
1992-07-02471489470487332,00048,700
1992-07-01457465448465247,00046,500
1992-06-30470475455455365,00045,500
1992-06-29480480467470127,00047,000
1992-06-26501501471476206,00047,600
1992-06-25490505490501109,00050,100
1992-06-2451451549049088,00049,000
1992-06-23499505495505115,00050,500
1992-06-22516528490490164,00049,000
1992-06-19500510493510199,00051,000
1992-06-18490500480490277,00049,000
1992-06-17538538500500323,00050,000
1992-06-16544544525539724,00053,900
1992-06-1555055054354461,00054,400
1992-06-12560564554554114,00055,400
1992-06-1156056055255999,00055,900
1992-06-1056956955955988,00055,900
1992-06-0956056055755988,00055,900
1992-06-0855155155055064,00055,000
1992-06-05554560550550125,00055,000
1992-06-04572580540550153,00055,000
1992-06-0357558557558060,00058,000
1992-06-0259759758558561,00058,500
1992-06-0158160058059931,00059,900
1992-05-29572580572579122,00057,900
1992-05-2857057557057083,00057,000
1992-05-27571580565570159,00057,000
1992-05-26602606580581172,00058,100
1992-05-25608610602602105,00060,200
1992-05-22610610600608221,00060,800
1992-05-21615617610610146,00061,000
1992-05-20624624611619168,00061,900
1992-05-19602605598605193,00060,500
1992-05-1859660059159294,00059,200
1992-05-15603612590590198,00059,000
1992-05-14620630614623436,00062,300
1992-05-13615625615620331,00062,000
1992-05-12623625615615222,00061,500
1992-05-11599610598609215,00060,900
1992-05-08583597572572241,00057,200
1992-05-07552583552571220,00057,100
1992-05-0654957054955887,00055,800
1992-05-01543549541549179,00054,900
1992-04-30541545540543108,00054,300
1992-04-2855055054154198,00054,100
1992-04-2754555053754543,00054,500
1992-04-24550550532535126,00053,500
1992-04-23522541522530132,00053,000
1992-04-22559559520520256,00052,000
1992-04-21550559550559179,00055,900
1992-04-20579579550560106,00056,000
1992-04-17565580565569286,00056,900
1992-04-16577590570581256,00058,100
1992-04-15544565544557219,00055,700
1992-04-14532547525539180,00053,900
1992-04-13550567530532326,00053,200
1992-04-10510540510540457,00054,000
1992-04-09494511480485502,00048,500
1992-04-08529529500504326,00050,400
1992-04-07570570541541214,00054,100
1992-04-0658059057157189,00057,100
1992-04-03580585541580299,00058,000
1992-04-02582600541580414,00058,000
1992-04-01643645581581229,00058,100
1992-03-31641651641643259,00064,300
1992-03-3065065064164572,00064,500
1992-03-27645650640641131,00064,100
1992-03-26654663648648114,00064,800
1992-03-25641650640650281,00065,000
1992-03-24665665640640247,00064,000
1992-03-23670675665665148,00066,500
1992-03-196356606356601,331,00066,000
1992-03-186586586256251,183,00062,500
1992-03-17665670660662123,00066,200
1992-03-1667767765866568,00066,500
1992-03-13680686666667279,00066,700
1992-03-12666690665681199,00068,100
1992-03-1167767866867695,00067,600
1992-03-1067968067567618,00067,600
1992-03-0970070068068092,00068,000
1992-03-06676705676700295,00070,000
1992-03-0568068667667687,00067,600
1992-03-0468768768068052,00068,000
1992-03-03695695682690146,00069,000
1992-03-0270570569569577,00069,500
1992-02-2869170068570058,00070,000
1992-02-2770570569570190,00070,100
1992-02-26692699685699132,00069,900
1992-02-2568068967568972,00068,900
1992-02-2468069568068067,00068,000
1992-02-21681690671686187,00068,600
1992-02-20675680675678105,00067,800
1992-02-19680681675677165,00067,700
1992-02-18689691680680128,00068,000
1992-02-1768068667068549,00068,500
1992-02-14700700690690128,00069,000
1992-02-1370570970070588,00070,500
1992-02-1271071070070577,00070,500
1992-02-1072073070871051,00071,000
1992-02-0773374172272399,00072,300
1992-02-0672674072572979,00072,900
1992-02-0572972972072655,00072,600
1992-02-0474074073073965,00073,900
1992-02-0373274273273980,00073,900
1992-01-31735755725732131,00073,200
1992-01-30715731713731128,00073,100
1992-01-2972073071873093,00073,000
1992-01-2870171770171787,00071,700
1992-01-2771371370671054,00071,000
1992-01-24715720713720113,00072,000
1992-01-23711733711717110,00071,700
1992-01-22692720692706201,00070,600
1992-01-21691703691691302,00069,100
1992-01-20715715700701356,00070,100
1992-01-17710725702725185,00072,500
1992-01-16740740712715152,00071,500
1992-01-14711730711730177,00073,000
1992-01-13723730712720145,00072,000
1992-01-10751758742750203,00075,000
1992-01-09755780746779175,00077,900
1992-01-08799799761765314,00076,500
1992-01-07820825797799369,00079,900
1992-01-06808830805830637,00083,000

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