1. HOME >
  2. 株価時系列 >
  3. 1821 >
  4. 1994年

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
1994-12-3041541541441547,00041,500
1994-12-2942142141641686,00041,600
1994-12-28415425415424274,00042,400
1994-12-27419420415420145,00042,000
1994-12-26397419397419199,00041,900
1994-12-22388395388393128,00039,300
1994-12-21389390387387107,00038,700
1994-12-20387389385389312,00038,900
1994-12-19380389380389186,00038,900
1994-12-1638238338038067,00038,000
1994-12-15387395381388124,00038,800
1994-12-1438238638138182,00038,100
1994-12-1338338838138159,00038,100
1994-12-1238538638338352,00038,300
1994-12-09392395385385104,00038,500
1994-12-0838538638538550,00038,500
1994-12-07385396385390102,00039,000
1994-12-0638639438538531,00038,500
1994-12-0538738838638642,00038,600
1994-12-02383387380384121,00038,400
1994-12-0138939038138770,00038,700
1994-11-3039439638939165,00039,100
1994-11-2938239038238954,00038,900
1994-11-2837539037538253,00038,200
1994-11-25390390380380127,00038,000
1994-11-24375388370387148,00038,700
1994-11-2238639038539087,00039,000
1994-11-2139539638738971,00038,900
1994-11-18401401394394302,00039,400
1994-11-1740540540040131,00040,100
1994-11-1640640640140370,00040,300
1994-11-15405405400405125,00040,500
1994-11-1439540039540035,00040,000
1994-11-11395400394398133,00039,800
1994-11-1040140339539579,00039,500
1994-11-09406410400400106,00040,000
1994-11-0840640740540556,00040,500
1994-11-0742642641541557,00041,500
1994-11-0442142642142137,00042,100
1994-11-0243143142442588,00042,500
1994-11-0142742742642653,00042,600
1994-10-3142743042742737,00042,700
1994-10-2842643342642692,00042,600
1994-10-2743544042542590,00042,500
1994-10-26441442435435149,00043,500
1994-10-25446446440440104,00044,000
1994-10-2444344344044195,00044,100
1994-10-21449454445445317,00044,500
1994-10-20446450440445308,00044,500
1994-10-1943544043543677,00043,600
1994-10-1844044043844055,00044,000
1994-10-1744044143944169,00044,100
1994-10-14441441439439236,00043,900
1994-10-1344544544044157,00044,100
1994-10-1243944243944072,00044,000
1994-10-1143944043943949,00043,900
1994-10-0744044043943957,00043,900
1994-10-06439440439440138,00044,000
1994-10-05454460436437129,00043,700
1994-10-0445545845445465,00045,400
1994-10-0345445845445555,00045,500
1994-09-30454455454454103,00045,400
1994-09-29445460445454126,00045,400
1994-09-2844645444544552,00044,500
1994-09-2745145944544574,00044,500
1994-09-2645346045046060,00046,000
1994-09-22460462460460101,00046,000
1994-09-21461462454460141,00046,000
1994-09-2046246245546289,00046,200
1994-09-1945446245246287,00046,200
1994-09-16462465457457133,00045,700
1994-09-14465467462462132,00046,200
1994-09-13469469467467116,00046,700
1994-09-12464470463467127,00046,700
1994-09-09454466453463621,00046,300
1994-09-0845146045045395,00045,300
1994-09-0746346345646099,00046,000
1994-09-0646646846146470,00046,400
1994-09-05477480461461163,00046,100
1994-09-02463480463478190,00047,800
1994-09-01458468458465163,00046,500
1994-08-3146046345646357,00046,300
1994-08-3046346446246352,00046,300
1994-08-2946546746346454,00046,400
1994-08-2646046546046568,00046,500
1994-08-2547047046046065,00046,000
1994-08-2446046545646597,00046,500
1994-08-2346246346146177,00046,100
1994-08-22469470461461227,00046,100
1994-08-1947247246546526,00046,500
1994-08-1847447446347190,00047,100
1994-08-1746547346547253,00047,200
1994-08-1646347246346563,00046,500
1994-08-1546346846046845,00046,800
1994-08-12466466461465197,00046,500
1994-08-1146147046146524,00046,500
1994-08-1047047046046551,00046,500
1994-08-0947047447047156,00047,100
1994-08-0846347446347186,00047,100
1994-08-0546746746346766,00046,700
1994-08-0447147246847267,00047,200
1994-08-0346847046546675,00046,600
1994-08-02466468460463138,00046,300
1994-08-01465465456456157,00045,600
1994-07-29461464460460179,00046,000
1994-07-2847047046046076,00046,000
1994-07-27475475460460132,00046,000
1994-07-26476477470470114,00047,000
1994-07-25483483470471139,00047,100
1994-07-2247647947447854,00047,800
1994-07-21484484475476209,00047,600
1994-07-20490490487489127,00048,900
1994-07-19481486480486527,00048,600
1994-07-1849449448148134,00048,100
1994-07-1548449548449565,00049,500
1994-07-1448248548148351,00048,300
1994-07-1348549048048187,00048,100
1994-07-1248648648148595,00048,500
1994-07-1149249248548727,00048,700
1994-07-08499505486487113,00048,700
1994-07-0749149548548558,00048,500
1994-07-0649349548949164,00049,100
1994-07-0548949648949556,00049,500
1994-07-0449349449049442,00049,400
1994-07-0149149548949446,00049,400
1994-06-3048550448450489,00050,400
1994-06-2949349549049043,00049,000
1994-06-2849550349149598,00049,500
1994-06-27493493484485116,00048,500
1994-06-24510510501508215,00050,800
1994-06-234955084905001,173,00050,000
1994-06-224904964854951,087,00049,500
1994-06-21510510497499223,00049,900
1994-06-20510511501501132,00050,100
1994-06-17514514508510198,00051,000
1994-06-16507512505510428,00051,000
1994-06-15500510500507509,00050,700
1994-06-14504505501502169,00050,200
1994-06-1350250549650594,00050,500
1994-06-10500505493496282,00049,600
1994-06-09500505493505263,00050,500
1994-06-0849850049350092,00050,000
1994-06-0749550049349367,00049,300
1994-06-06501501493498146,00049,800
1994-06-03503503491491163,00049,100
1994-06-02496509496502399,00050,200
1994-06-01488495481494244,00049,400
1994-05-31493495489493133,00049,300
1994-05-3048949348648885,00048,800
1994-05-27490491485486116,00048,600
1994-05-26488489484485104,00048,500
1994-05-2548748748348361,00048,300
1994-05-24490490480482140,00048,200
1994-05-23483492483492150,00049,200
1994-05-20480482477482174,00048,200
1994-05-1947748047747783,00047,700
1994-05-18483489477477148,00047,700
1994-05-1748048548048259,00048,200
1994-05-1649049048548593,00048,500
1994-05-1348649048048579,00048,500
1994-05-12485490483489117,00048,900
1994-05-1148048548048376,00048,300
1994-05-1048048547648050,00048,000
1994-05-0947748947748287,00048,200
1994-05-0647749047748036,00048,000
1994-05-0247748047747713,00047,700
1994-04-28482482475482126,00048,200
1994-04-2747748347548250,00048,200
1994-04-26486486481483189,00048,300
1994-04-25490490479486190,00048,600
1994-04-22484491480490192,00049,000
1994-04-2148548547547682,00047,600
1994-04-20484488477481196,00048,100
1994-04-19491491486489478,00048,900
1994-04-18504513500501250,00050,100
1994-04-15487505485500368,00050,000
1994-04-14478488477488163,00048,800
1994-04-1346548446548463,00048,400
1994-04-1246146546046362,00046,300
1994-04-1145946545946042,00046,000
1994-04-08462465460465131,00046,500
1994-04-0746846846046775,00046,700
1994-04-0646247046046098,00046,000
1994-04-05459462450457148,00045,700
1994-04-0445646045045964,00045,900
1994-04-01466468460460170,00046,000
1994-03-3146847146647172,00047,100
1994-03-3047047346847388,00047,300
1994-03-2947247947247765,00047,700
1994-03-2847047446547456,00047,400
1994-03-25473473465467128,00046,700
1994-03-24476476468473186,00047,300
1994-03-2347247747147289,00047,200
1994-03-22476483471471196,00047,100
1994-03-18485485480480206,00048,000
1994-03-17488489483485441,00048,500
1994-03-16482489482488194,00048,800
1994-03-15495495482490165,00049,000
1994-03-14481500481490227,00049,000
1994-03-11481491481486209,00048,600
1994-03-1048249048248661,00048,600
1994-03-0948549047649077,00049,000
1994-03-0848349048349058,00049,000
1994-03-07491500479487198,00048,700
1994-03-04499504490501264,00050,100
1994-03-0350550650050653,00050,600
1994-03-02514515505505169,00050,500
1994-03-0150851250751258,00051,200
1994-02-28509520505507135,00050,700
1994-02-2550550650050583,00050,500
1994-02-24495508495508134,00050,800
1994-02-23499499490495136,00049,500
1994-02-2249049849049594,00049,500
1994-02-2148249048249033,00049,000
1994-02-1848148848048276,00048,200
1994-02-17493493480485126,00048,500
1994-02-16497500495498108,00049,800
1994-02-15476492476492189,00049,200
1994-02-14505510500501149,00050,100
1994-02-10505520497519388,00051,900
1994-02-09529529505507393,00050,700
1994-02-08525530511511182,00051,100
1994-02-07514515506515124,00051,500
1994-02-04523523508520185,00052,000
1994-02-03534535510527378,00052,700
1994-02-02524540520539450,00053,900
1994-02-01544550530534807,00053,400
1994-01-315155355085341,232,00053,400
1994-01-28470475465475172,00047,500
1994-01-27490490465471551,00047,100
1994-01-264584854534851,199,00048,500
1994-01-25438450438448154,00044,800
1994-01-24432437432437145,00043,700
1994-01-21446470445470523,00047,000
1994-01-20442456442454424,00045,400
1994-01-19432444432442267,00044,200
1994-01-1843743943043977,00043,900
1994-01-17437442433439144,00043,900
1994-01-1443744243244296,00044,200
1994-01-13448449430432271,00043,200
1994-01-12449452440448236,00044,800
1994-01-11431445426445262,00044,500
1994-01-1042042441442156,00042,100
1994-01-07401410400410126,00041,000
1994-01-0640641040040168,00040,100
1994-01-0541041039840673,00040,600
1994-01-0440340840340818,00040,800

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