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
