1821 三井住友建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	415	415	414	415	47,000	41,500
1994-12-29	421	421	416	416	86,000	41,600
1994-12-28	415	425	415	424	274,000	42,400
1994-12-27	419	420	415	420	145,000	42,000
1994-12-26	397	419	397	419	199,000	41,900
1994-12-22	388	395	388	393	128,000	39,300
1994-12-21	389	390	387	387	107,000	38,700
1994-12-20	387	389	385	389	312,000	38,900
1994-12-19	380	389	380	389	186,000	38,900
1994-12-16	382	383	380	380	67,000	38,000
1994-12-15	387	395	381	388	124,000	38,800
1994-12-14	382	386	381	381	82,000	38,100
1994-12-13	383	388	381	381	59,000	38,100
1994-12-12	385	386	383	383	52,000	38,300
1994-12-09	392	395	385	385	104,000	38,500
1994-12-08	385	386	385	385	50,000	38,500
1994-12-07	385	396	385	390	102,000	39,000
1994-12-06	386	394	385	385	31,000	38,500
1994-12-05	387	388	386	386	42,000	38,600
1994-12-02	383	387	380	384	121,000	38,400
1994-12-01	389	390	381	387	70,000	38,700
1994-11-30	394	396	389	391	65,000	39,100
1994-11-29	382	390	382	389	54,000	38,900
1994-11-28	375	390	375	382	53,000	38,200
1994-11-25	390	390	380	380	127,000	38,000
1994-11-24	375	388	370	387	148,000	38,700
1994-11-22	386	390	385	390	87,000	39,000
1994-11-21	395	396	387	389	71,000	38,900
1994-11-18	401	401	394	394	302,000	39,400
1994-11-17	405	405	400	401	31,000	40,100
1994-11-16	406	406	401	403	70,000	40,300
1994-11-15	405	405	400	405	125,000	40,500
1994-11-14	395	400	395	400	35,000	40,000
1994-11-11	395	400	394	398	133,000	39,800
1994-11-10	401	403	395	395	79,000	39,500
1994-11-09	406	410	400	400	106,000	40,000
1994-11-08	406	407	405	405	56,000	40,500
1994-11-07	426	426	415	415	57,000	41,500
1994-11-04	421	426	421	421	37,000	42,100
1994-11-02	431	431	424	425	88,000	42,500
1994-11-01	427	427	426	426	53,000	42,600
1994-10-31	427	430	427	427	37,000	42,700
1994-10-28	426	433	426	426	92,000	42,600
1994-10-27	435	440	425	425	90,000	42,500
1994-10-26	441	442	435	435	149,000	43,500
1994-10-25	446	446	440	440	104,000	44,000
1994-10-24	443	443	440	441	95,000	44,100
1994-10-21	449	454	445	445	317,000	44,500
1994-10-20	446	450	440	445	308,000	44,500
1994-10-19	435	440	435	436	77,000	43,600
1994-10-18	440	440	438	440	55,000	44,000
1994-10-17	440	441	439	441	69,000	44,100
1994-10-14	441	441	439	439	236,000	43,900
1994-10-13	445	445	440	441	57,000	44,100
1994-10-12	439	442	439	440	72,000	44,000
1994-10-11	439	440	439	439	49,000	43,900
1994-10-07	440	440	439	439	57,000	43,900
1994-10-06	439	440	439	440	138,000	44,000
1994-10-05	454	460	436	437	129,000	43,700
1994-10-04	455	458	454	454	65,000	45,400
1994-10-03	454	458	454	455	55,000	45,500
1994-09-30	454	455	454	454	103,000	45,400
1994-09-29	445	460	445	454	126,000	45,400
1994-09-28	446	454	445	445	52,000	44,500
1994-09-27	451	459	445	445	74,000	44,500
1994-09-26	453	460	450	460	60,000	46,000
1994-09-22	460	462	460	460	101,000	46,000
1994-09-21	461	462	454	460	141,000	46,000
1994-09-20	462	462	455	462	89,000	46,200
1994-09-19	454	462	452	462	87,000	46,200
1994-09-16	462	465	457	457	133,000	45,700
1994-09-14	465	467	462	462	132,000	46,200
1994-09-13	469	469	467	467	116,000	46,700
1994-09-12	464	470	463	467	127,000	46,700
1994-09-09	454	466	453	463	621,000	46,300
1994-09-08	451	460	450	453	95,000	45,300
1994-09-07	463	463	456	460	99,000	46,000
1994-09-06	466	468	461	464	70,000	46,400
1994-09-05	477	480	461	461	163,000	46,100
1994-09-02	463	480	463	478	190,000	47,800
1994-09-01	458	468	458	465	163,000	46,500
1994-08-31	460	463	456	463	57,000	46,300
1994-08-30	463	464	462	463	52,000	46,300
1994-08-29	465	467	463	464	54,000	46,400
1994-08-26	460	465	460	465	68,000	46,500
1994-08-25	470	470	460	460	65,000	46,000
1994-08-24	460	465	456	465	97,000	46,500
1994-08-23	462	463	461	461	77,000	46,100
1994-08-22	469	470	461	461	227,000	46,100
1994-08-19	472	472	465	465	26,000	46,500
1994-08-18	474	474	463	471	90,000	47,100
1994-08-17	465	473	465	472	53,000	47,200
1994-08-16	463	472	463	465	63,000	46,500
1994-08-15	463	468	460	468	45,000	46,800
1994-08-12	466	466	461	465	197,000	46,500
1994-08-11	461	470	461	465	24,000	46,500
1994-08-10	470	470	460	465	51,000	46,500
1994-08-09	470	474	470	471	56,000	47,100
1994-08-08	463	474	463	471	86,000	47,100
1994-08-05	467	467	463	467	66,000	46,700
1994-08-04	471	472	468	472	67,000	47,200
1994-08-03	468	470	465	466	75,000	46,600
1994-08-02	466	468	460	463	138,000	46,300
1994-08-01	465	465	456	456	157,000	45,600
1994-07-29	461	464	460	460	179,000	46,000
1994-07-28	470	470	460	460	76,000	46,000
1994-07-27	475	475	460	460	132,000	46,000
1994-07-26	476	477	470	470	114,000	47,000
1994-07-25	483	483	470	471	139,000	47,100
1994-07-22	476	479	474	478	54,000	47,800
1994-07-21	484	484	475	476	209,000	47,600
1994-07-20	490	490	487	489	127,000	48,900
1994-07-19	481	486	480	486	527,000	48,600
1994-07-18	494	494	481	481	34,000	48,100
1994-07-15	484	495	484	495	65,000	49,500
1994-07-14	482	485	481	483	51,000	48,300
1994-07-13	485	490	480	481	87,000	48,100
1994-07-12	486	486	481	485	95,000	48,500
1994-07-11	492	492	485	487	27,000	48,700
1994-07-08	499	505	486	487	113,000	48,700
1994-07-07	491	495	485	485	58,000	48,500
1994-07-06	493	495	489	491	64,000	49,100
1994-07-05	489	496	489	495	56,000	49,500
1994-07-04	493	494	490	494	42,000	49,400
1994-07-01	491	495	489	494	46,000	49,400
1994-06-30	485	504	484	504	89,000	50,400
1994-06-29	493	495	490	490	43,000	49,000
1994-06-28	495	503	491	495	98,000	49,500
1994-06-27	493	493	484	485	116,000	48,500
1994-06-24	510	510	501	508	215,000	50,800
1994-06-23	495	508	490	500	1,173,000	50,000
1994-06-22	490	496	485	495	1,087,000	49,500
1994-06-21	510	510	497	499	223,000	49,900
1994-06-20	510	511	501	501	132,000	50,100
1994-06-17	514	514	508	510	198,000	51,000
1994-06-16	507	512	505	510	428,000	51,000
1994-06-15	500	510	500	507	509,000	50,700
1994-06-14	504	505	501	502	169,000	50,200
1994-06-13	502	505	496	505	94,000	50,500
1994-06-10	500	505	493	496	282,000	49,600
1994-06-09	500	505	493	505	263,000	50,500
1994-06-08	498	500	493	500	92,000	50,000
1994-06-07	495	500	493	493	67,000	49,300
1994-06-06	501	501	493	498	146,000	49,800
1994-06-03	503	503	491	491	163,000	49,100
1994-06-02	496	509	496	502	399,000	50,200
1994-06-01	488	495	481	494	244,000	49,400
1994-05-31	493	495	489	493	133,000	49,300
1994-05-30	489	493	486	488	85,000	48,800
1994-05-27	490	491	485	486	116,000	48,600
1994-05-26	488	489	484	485	104,000	48,500
1994-05-25	487	487	483	483	61,000	48,300
1994-05-24	490	490	480	482	140,000	48,200
1994-05-23	483	492	483	492	150,000	49,200
1994-05-20	480	482	477	482	174,000	48,200
1994-05-19	477	480	477	477	83,000	47,700
1994-05-18	483	489	477	477	148,000	47,700
1994-05-17	480	485	480	482	59,000	48,200
1994-05-16	490	490	485	485	93,000	48,500
1994-05-13	486	490	480	485	79,000	48,500
1994-05-12	485	490	483	489	117,000	48,900
1994-05-11	480	485	480	483	76,000	48,300
1994-05-10	480	485	476	480	50,000	48,000
1994-05-09	477	489	477	482	87,000	48,200
1994-05-06	477	490	477	480	36,000	48,000
1994-05-02	477	480	477	477	13,000	47,700
1994-04-28	482	482	475	482	126,000	48,200
1994-04-27	477	483	475	482	50,000	48,200
1994-04-26	486	486	481	483	189,000	48,300
1994-04-25	490	490	479	486	190,000	48,600
1994-04-22	484	491	480	490	192,000	49,000
1994-04-21	485	485	475	476	82,000	47,600
1994-04-20	484	488	477	481	196,000	48,100
1994-04-19	491	491	486	489	478,000	48,900
1994-04-18	504	513	500	501	250,000	50,100
1994-04-15	487	505	485	500	368,000	50,000
1994-04-14	478	488	477	488	163,000	48,800
1994-04-13	465	484	465	484	63,000	48,400
1994-04-12	461	465	460	463	62,000	46,300
1994-04-11	459	465	459	460	42,000	46,000
1994-04-08	462	465	460	465	131,000	46,500
1994-04-07	468	468	460	467	75,000	46,700
1994-04-06	462	470	460	460	98,000	46,000
1994-04-05	459	462	450	457	148,000	45,700
1994-04-04	456	460	450	459	64,000	45,900
1994-04-01	466	468	460	460	170,000	46,000
1994-03-31	468	471	466	471	72,000	47,100
1994-03-30	470	473	468	473	88,000	47,300
1994-03-29	472	479	472	477	65,000	47,700
1994-03-28	470	474	465	474	56,000	47,400
1994-03-25	473	473	465	467	128,000	46,700
1994-03-24	476	476	468	473	186,000	47,300
1994-03-23	472	477	471	472	89,000	47,200
1994-03-22	476	483	471	471	196,000	47,100
1994-03-18	485	485	480	480	206,000	48,000
1994-03-17	488	489	483	485	441,000	48,500
1994-03-16	482	489	482	488	194,000	48,800
1994-03-15	495	495	482	490	165,000	49,000
1994-03-14	481	500	481	490	227,000	49,000
1994-03-11	481	491	481	486	209,000	48,600
1994-03-10	482	490	482	486	61,000	48,600
1994-03-09	485	490	476	490	77,000	49,000
1994-03-08	483	490	483	490	58,000	49,000
1994-03-07	491	500	479	487	198,000	48,700
1994-03-04	499	504	490	501	264,000	50,100
1994-03-03	505	506	500	506	53,000	50,600
1994-03-02	514	515	505	505	169,000	50,500
1994-03-01	508	512	507	512	58,000	51,200
1994-02-28	509	520	505	507	135,000	50,700
1994-02-25	505	506	500	505	83,000	50,500
1994-02-24	495	508	495	508	134,000	50,800
1994-02-23	499	499	490	495	136,000	49,500
1994-02-22	490	498	490	495	94,000	49,500
1994-02-21	482	490	482	490	33,000	49,000
1994-02-18	481	488	480	482	76,000	48,200
1994-02-17	493	493	480	485	126,000	48,500
1994-02-16	497	500	495	498	108,000	49,800
1994-02-15	476	492	476	492	189,000	49,200
1994-02-14	505	510	500	501	149,000	50,100
1994-02-10	505	520	497	519	388,000	51,900
1994-02-09	529	529	505	507	393,000	50,700
1994-02-08	525	530	511	511	182,000	51,100
1994-02-07	514	515	506	515	124,000	51,500
1994-02-04	523	523	508	520	185,000	52,000
1994-02-03	534	535	510	527	378,000	52,700
1994-02-02	524	540	520	539	450,000	53,900
1994-02-01	544	550	530	534	807,000	53,400
1994-01-31	515	535	508	534	1,232,000	53,400
1994-01-28	470	475	465	475	172,000	47,500
1994-01-27	490	490	465	471	551,000	47,100
1994-01-26	458	485	453	485	1,199,000	48,500
1994-01-25	438	450	438	448	154,000	44,800
1994-01-24	432	437	432	437	145,000	43,700
1994-01-21	446	470	445	470	523,000	47,000
1994-01-20	442	456	442	454	424,000	45,400
1994-01-19	432	444	432	442	267,000	44,200
1994-01-18	437	439	430	439	77,000	43,900
1994-01-17	437	442	433	439	144,000	43,900
1994-01-14	437	442	432	442	96,000	44,200
1994-01-13	448	449	430	432	271,000	43,200
1994-01-12	449	452	440	448	236,000	44,800
1994-01-11	431	445	426	445	262,000	44,500
1994-01-10	420	424	414	421	56,000	42,100
1994-01-07	401	410	400	410	126,000	41,000
1994-01-06	406	410	400	401	68,000	40,100
1994-01-05	410	410	398	406	73,000	40,600
1994-01-04	403	408	403	408	18,000	40,800

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