1821 三井住友建設(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	400	403	400	403	43,000	40,300
1993-12-29	405	410	402	402	107,000	40,200
1993-12-28	396	409	396	408	63,000	40,800
1993-12-27	399	399	395	396	81,000	39,600
1993-12-24	398	401	397	397	87,000	39,700
1993-12-22	400	400	396	397	269,000	39,700
1993-12-21	391	398	390	396	58,000	39,600
1993-12-20	411	411	397	397	114,000	39,700
1993-12-17	410	414	401	406	223,000	40,600
1993-12-16	400	414	400	407	118,000	40,700
1993-12-15	410	410	395	395	59,000	39,500
1993-12-14	400	407	400	405	45,000	40,500
1993-12-13	415	415	404	404	110,000	40,400
1993-12-10	386	410	386	410	101,000	41,000
1993-12-09	395	401	395	401	46,000	40,100
1993-12-08	385	389	376	377	152,000	37,700
1993-12-07	389	400	389	390	74,000	39,000
1993-12-06	403	410	389	390	39,000	39,000
1993-12-03	405	410	400	403	90,000	40,300
1993-12-02	406	422	405	410	292,000	41,000
1993-12-01	384	407	384	406	196,000	40,600
1993-11-30	364	374	354	365	156,000	36,500
1993-11-29	370	370	334	349	293,000	34,900
1993-11-26	392	395	376	380	405,000	38,000
1993-11-25	395	404	395	395	132,000	39,500
1993-11-24	400	408	395	400	131,000	40,000
1993-11-22	425	425	401	402	116,000	40,200
1993-11-19	428	428	414	415	49,000	41,500
1993-11-18	426	430	421	428	66,000	42,800
1993-11-17	428	428	415	416	41,000	41,600
1993-11-16	420	435	417	430	140,000	43,000
1993-11-15	430	430	415	415	84,000	41,500
1993-11-12	420	420	408	420	164,000	42,000
1993-11-11	414	427	408	420	183,000	42,000
1993-11-10	415	420	410	410	122,000	41,000
1993-11-09	444	444	415	415	69,000	41,500
1993-11-08	440	448	435	435	103,000	43,500
1993-11-05	446	446	425	435	146,000	43,500
1993-11-04	466	466	451	451	136,000	45,100
1993-11-02	465	468	461	462	99,000	46,200
1993-11-01	455	461	454	455	43,000	45,500
1993-10-29	450	450	442	450	100,000	45,000
1993-10-28	443	453	443	444	143,000	44,400
1993-10-27	455	455	440	440	72,000	44,000
1993-10-26	470	470	460	460	116,000	46,000
1993-10-25	470	475	465	475	95,000	47,500
1993-10-22	467	474	467	470	111,000	47,000
1993-10-21	473	473	466	467	93,000	46,700
1993-10-20	480	484	467	470	142,000	47,000
1993-10-19	477	477	475	475	93,000	47,500
1993-10-18	471	481	471	481	74,000	48,100
1993-10-15	461	480	461	480	238,000	48,000
1993-10-14	466	466	460	465	109,000	46,500
1993-10-13	471	471	460	468	123,000	46,800
1993-10-12	472	475	465	466	87,000	46,600
1993-10-08	473	473	457	462	117,000	46,200
1993-10-07	464	470	463	468	159,000	46,800
1993-10-06	462	470	462	469	203,000	46,900
1993-10-05	468	473	457	457	211,000	45,700
1993-10-04	480	480	466	467	89,000	46,700
1993-10-01	472	483	470	475	126,000	47,500
1993-09-30	480	480	476	477	78,000	47,700
1993-09-29	490	490	483	485	95,000	48,500
1993-09-28	493	500	488	488	75,000	48,800
1993-09-27	509	509	497	503	70,000	50,300
1993-09-24	504	510	497	497	89,000	49,700
1993-09-22	500	505	495	505	179,000	50,500
1993-09-21	507	510	500	500	211,000	50,000
1993-09-20	509	510	505	506	105,000	50,600
1993-09-17	501	505	496	500	128,000	50,000
1993-09-16	512	512	505	505	71,000	50,500
1993-09-14	510	514	502	514	270,000	51,400
1993-09-13	502	510	500	510	153,000	51,000
1993-09-10	500	510	500	510	219,000	51,000
1993-09-09	501	508	501	508	125,000	50,800
1993-09-08	509	510	502	502	292,000	50,200
1993-09-07	500	505	499	505	53,000	50,500
1993-09-06	515	515	505	505	80,000	50,500
1993-09-03	506	514	505	505	142,000	50,500
1993-09-02	511	511	506	506	99,000	50,600
1993-09-01	514	515	507	511	115,000	51,100
1993-08-31	510	510	503	510	51,000	51,000
1993-08-30	510	510	502	508	113,000	50,800
1993-08-27	503	510	500	509	102,000	50,900
1993-08-26	505	505	490	500	59,000	50,000
1993-08-25	492	500	488	500	57,000	50,000
1993-08-24	495	495	487	487	130,000	48,700
1993-08-23	501	501	495	495	44,000	49,500
1993-08-20	516	516	500	500	106,000	50,000
1993-08-19	516	516	500	506	57,000	50,600
1993-08-18	518	518	505	506	42,000	50,600
1993-08-17	519	519	508	508	72,000	50,800
1993-08-16	513	520	509	520	128,000	52,000
1993-08-13	510	513	502	513	149,000	51,300
1993-08-12	505	510	500	500	158,000	50,000
1993-08-11	504	510	499	500	135,000	50,000
1993-08-10	500	500	495	500	100,000	50,000
1993-08-09	502	504	495	495	45,000	49,500
1993-08-06	496	500	488	497	90,000	49,700
1993-08-05	500	505	496	498	74,000	49,800
1993-08-04	495	505	495	500	45,000	50,000
1993-08-03	509	512	502	505	95,000	50,500
1993-08-02	507	508	500	500	48,000	50,000
1993-07-30	509	509	503	508	72,000	50,800
1993-07-29	486	510	482	510	180,000	51,000
1993-07-28	491	494	484	486	36,000	48,600
1993-07-27	480	495	475	491	58,000	49,100
1993-07-26	471	475	471	475	111,000	47,500
1993-07-23	491	494	470	475	182,000	47,500
1993-07-22	495	497	493	495	82,000	49,500
1993-07-21	499	499	495	497	156,000	49,700
1993-07-20	501	507	498	500	152,000	50,000
1993-07-19	506	508	501	508	111,000	50,800
1993-07-16	505	507	499	506	362,000	50,600
1993-07-15	506	513	505	508	162,000	50,800
1993-07-14	505	508	500	500	107,000	50,000
1993-07-13	501	505	496	500	172,000	50,000
1993-07-12	515	518	496	500	66,000	50,000
1993-07-09	510	515	509	514	84,000	51,400
1993-07-08	511	520	505	514	293,000	51,400
1993-07-07	501	505	495	496	93,000	49,600
1993-07-06	503	504	499	500	87,000	50,000
1993-07-05	500	504	499	504	87,000	50,400
1993-07-02	507	507	497	499	139,000	49,900
1993-07-01	501	509	500	502	189,000	50,200
1993-06-30	495	520	495	502	495,000	50,200
1993-06-29	523	531	498	505	239,000	50,500
1993-06-28	529	548	522	539	64,000	53,900
1993-06-25	535	537	520	530	63,000	53,000
1993-06-24	540	540	519	535	52,000	53,500
1993-06-23	530	530	505	530	94,000	53,000
1993-06-22	490	540	490	540	227,000	54,000
1993-06-21	525	525	495	500	188,000	50,000
1993-06-18	530	553	526	545	177,000	54,500
1993-06-17	541	550	535	548	219,000	54,800
1993-06-16	547	550	525	545	244,000	54,500
1993-06-15	571	580	548	549	165,000	54,900
1993-06-14	585	585	580	584	114,000	58,400
1993-06-11	585	585	575	582	78,000	58,200
1993-06-10	580	583	571	580	173,000	58,000
1993-06-08	589	589	579	582	177,000	58,200
1993-06-07	589	594	581	585	60,000	58,500
1993-06-04	587	595	579	579	165,000	57,900
1993-06-03	580	595	575	595	322,000	59,500
1993-06-02	593	594	580	581	187,000	58,100
1993-06-01	589	590	571	588	251,000	58,800
1993-05-31	599	599	590	592	152,000	59,200
1993-05-28	600	604	595	596	733,000	59,600
1993-05-27	565	598	565	591	1,259,000	59,100
1993-05-26	555	565	550	561	132,000	56,100
1993-05-25	560	560	550	555	185,000	55,500
1993-05-24	556	565	556	560	137,000	56,000
1993-05-21	551	565	550	555	115,000	55,500
1993-05-20	569	570	550	551	131,000	55,100
1993-05-19	560	570	557	568	180,000	56,800
1993-05-18	570	570	558	560	257,000	56,000
1993-05-17	564	574	564	570	313,000	57,000
1993-05-14	564	568	560	564	354,000	56,400
1993-05-13	566	568	558	560	331,000	56,000
1993-05-12	578	578	560	568	348,000	56,800
1993-05-11	580	583	570	574	709,000	57,400
1993-05-10	566	574	561	571	1,174,000	57,100
1993-05-07	530	560	530	560	1,031,000	56,000
1993-05-06	530	530	521	525	171,000	52,500
1993-04-30	519	525	513	525	263,000	52,500
1993-04-28	519	519	515	516	311,000	51,600
1993-04-27	503	520	498	507	152,000	50,700
1993-04-26	492	500	491	498	98,000	49,800
1993-04-23	505	505	491	491	146,000	49,100
1993-04-22	509	519	500	500	127,000	50,000
1993-04-21	513	519	511	519	148,000	51,900
1993-04-20	530	534	521	522	173,000	52,200
1993-04-19	528	528	513	520	175,000	52,000
1993-04-16	530	536	528	530	322,000	53,000
1993-04-15	534	535	529	530	214,000	53,000
1993-04-14	548	550	535	536	503,000	53,600
1993-04-13	530	543	530	540	416,000	54,000
1993-04-12	539	539	516	520	133,000	52,000
1993-04-09	537	539	530	536	206,000	53,600
1993-04-08	539	545	531	535	443,000	53,500
1993-04-07	537	555	537	537	425,000	53,700
1993-04-06	565	565	535	537	983,000	53,700
1993-04-05	495	564	486	555	2,084,000	55,500
1993-04-02	478	495	478	494	666,000	49,400
1993-04-01	470	480	464	480	287,000	48,000
1993-03-31	482	483	469	470	563,000	47,000
1993-03-30	490	499	485	486	889,000	48,600
1993-03-29	462	488	460	485	478,000	48,500
1993-03-26	455	458	448	458	242,000	45,800
1993-03-25	440	455	440	450	292,000	45,000
1993-03-24	440	440	435	440	179,000	44,000
1993-03-23	446	446	440	441	174,000	44,100
1993-03-22	446	450	443	447	239,000	44,700
1993-03-19	441	450	440	446	596,000	44,600
1993-03-18	423	440	422	434	373,000	43,400
1993-03-17	421	421	412	414	164,000	41,400
1993-03-16	422	423	415	416	89,000	41,600
1993-03-15	420	423	417	420	155,000	42,000
1993-03-12	413	419	412	416	172,000	41,600
1993-03-11	420	423	415	423	104,000	42,300
1993-03-10	423	424	415	415	97,000	41,500
1993-03-09	415	427	415	423	289,000	42,300
1993-03-08	394	415	394	415	228,000	41,500
1993-03-05	391	396	391	395	79,000	39,500
1993-03-04	395	397	390	390	53,000	39,000
1993-03-03	395	398	393	397	45,000	39,700
1993-03-02	395	398	393	395	69,000	39,500
1993-03-01	398	400	398	398	105,000	39,800
1993-02-26	404	404	398	398	162,000	39,800
1993-02-25	408	408	401	401	110,000	40,100
1993-02-24	408	408	403	403	58,000	40,300
1993-02-23	410	410	403	403	102,000	40,300
1993-02-22	408	408	403	407	89,000	40,700
1993-02-19	403	407	403	407	70,000	40,700
1993-02-18	405	407	402	407	159,000	40,700
1993-02-17	405	405	401	402	96,000	40,200
1993-02-16	402	407	402	405	92,000	40,500
1993-02-15	410	410	400	400	96,000	40,000
1993-02-12	410	411	403	403	46,000	40,300
1993-02-10	407	410	402	407	91,000	40,700
1993-02-09	417	417	407	417	58,000	41,700
1993-02-08	420	421	417	417	42,000	41,700
1993-02-05	422	425	421	425	51,000	42,500
1993-02-04	429	429	421	422	59,000	42,200
1993-02-03	424	429	424	428	128,000	42,800
1993-02-02	422	427	415	421	175,000	42,100
1993-02-01	419	420	415	420	30,000	42,000
1993-01-29	425	425	415	415	79,000	41,500
1993-01-28	402	423	400	420	271,000	42,000
1993-01-27	401	408	400	402	83,000	40,200
1993-01-26	406	406	398	400	46,000	40,000
1993-01-25	405	405	400	401	72,000	40,100
1993-01-22	403	403	400	400	129,000	40,000
1993-01-21	403	403	401	403	37,000	40,300
1993-01-20	405	405	402	403	103,000	40,300
1993-01-19	400	408	400	405	38,000	40,500
1993-01-18	400	400	392	395	50,000	39,500
1993-01-14	401	405	399	400	88,000	40,000
1993-01-13	416	416	401	404	54,000	40,400
1993-01-12	430	430	420	420	75,000	42,000
1993-01-11	425	430	421	430	195,000	43,000
1993-01-08	420	425	420	425	105,000	42,500
1993-01-07	412	421	410	415	81,000	41,500
1993-01-06	410	415	408	408	67,000	40,800
1993-01-05	415	420	410	410	85,000	41,000
1993-01-04	425	425	415	420	45,000	42,000

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