1821 三井住友建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 323 | 324 | 320 | 320 | 54,000 | 32,000 |
| 1996-12-27 | 324 | 325 | 320 | 324 | 71,000 | 32,400 |
| 1996-12-26 | 328 | 329 | 321 | 324 | 90,000 | 32,400 |
| 1996-12-25 | 329 | 330 | 320 | 328 | 114,000 | 32,800 |
| 1996-12-24 | 330 | 332 | 320 | 320 | 171,000 | 32,000 |
| 1996-12-20 | 343 | 343 | 331 | 331 | 226,000 | 33,100 |
| 1996-12-19 | 340 | 342 | 335 | 335 | 219,000 | 33,500 |
| 1996-12-18 | 352 | 352 | 337 | 337 | 421,000 | 33,700 |
| 1996-12-17 | 361 | 361 | 345 | 350 | 641,000 | 35,000 |
| 1996-12-16 | 365 | 365 | 350 | 350 | 126,000 | 35,000 |
| 1996-12-13 | 359 | 360 | 350 | 360 | 293,000 | 36,000 |
| 1996-12-12 | 360 | 365 | 360 | 363 | 96,000 | 36,300 |
| 1996-12-11 | 369 | 373 | 361 | 368 | 96,000 | 36,800 |
| 1996-12-10 | 379 | 379 | 365 | 379 | 81,000 | 37,900 |
| 1996-12-09 | 370 | 374 | 366 | 374 | 81,000 | 37,400 |
| 1996-12-06 | 373 | 374 | 360 | 360 | 116,000 | 36,000 |
| 1996-12-05 | 369 | 372 | 364 | 370 | 174,000 | 37,000 |
| 1996-12-04 | 368 | 370 | 361 | 362 | 424,000 | 36,200 |
| 1996-12-03 | 378 | 378 | 370 | 370 | 84,000 | 37,000 |
| 1996-12-02 | 378 | 378 | 373 | 374 | 105,000 | 37,400 |
| 1996-11-29 | 375 | 380 | 366 | 375 | 251,000 | 37,500 |
| 1996-11-28 | 384 | 384 | 371 | 372 | 327,000 | 37,200 |
| 1996-11-27 | 391 | 392 | 381 | 384 | 239,000 | 38,400 |
| 1996-11-26 | 401 | 401 | 395 | 396 | 198,000 | 39,600 |
| 1996-11-25 | 408 | 410 | 401 | 401 | 114,000 | 40,100 |
| 1996-11-22 | 408 | 408 | 403 | 403 | 121,000 | 40,300 |
| 1996-11-21 | 409 | 410 | 408 | 408 | 121,000 | 40,800 |
| 1996-11-20 | 410 | 410 | 406 | 409 | 96,000 | 40,900 |
| 1996-11-19 | 408 | 414 | 408 | 409 | 123,000 | 40,900 |
| 1996-11-18 | 408 | 410 | 406 | 407 | 72,000 | 40,700 |
| 1996-11-15 | 407 | 410 | 407 | 408 | 207,000 | 40,800 |
| 1996-11-14 | 406 | 410 | 406 | 406 | 119,000 | 40,600 |
| 1996-11-13 | 407 | 411 | 407 | 408 | 58,000 | 40,800 |
| 1996-11-12 | 405 | 412 | 405 | 412 | 70,000 | 41,200 |
| 1996-11-11 | 415 | 418 | 409 | 409 | 71,000 | 40,900 |
| 1996-11-08 | 405 | 410 | 405 | 410 | 169,000 | 41,000 |
| 1996-11-07 | 411 | 412 | 403 | 404 | 115,000 | 40,400 |
| 1996-11-06 | 404 | 420 | 404 | 420 | 127,000 | 42,000 |
| 1996-11-05 | 404 | 409 | 403 | 404 | 158,000 | 40,400 |
| 1996-11-01 | 405 | 409 | 402 | 404 | 200,000 | 40,400 |
| 1996-10-31 | 405 | 407 | 404 | 405 | 112,000 | 40,500 |
| 1996-10-30 | 407 | 410 | 405 | 408 | 92,000 | 40,800 |
| 1996-10-29 | 405 | 413 | 404 | 412 | 148,000 | 41,200 |
| 1996-10-28 | 405 | 410 | 405 | 409 | 49,000 | 40,900 |
| 1996-10-25 | 410 | 411 | 405 | 407 | 225,000 | 40,700 |
| 1996-10-24 | 413 | 418 | 408 | 408 | 107,000 | 40,800 |
| 1996-10-23 | 416 | 425 | 410 | 413 | 134,000 | 41,300 |
| 1996-10-22 | 424 | 429 | 416 | 426 | 202,000 | 42,600 |
| 1996-10-21 | 438 | 438 | 424 | 425 | 154,000 | 42,500 |
| 1996-10-18 | 439 | 454 | 435 | 440 | 360,000 | 44,000 |
| 1996-10-17 | 426 | 439 | 426 | 437 | 126,000 | 43,700 |
| 1996-10-16 | 427 | 429 | 423 | 428 | 175,000 | 42,800 |
| 1996-10-15 | 412 | 428 | 410 | 428 | 198,000 | 42,800 |
| 1996-10-14 | 405 | 409 | 402 | 403 | 165,000 | 40,300 |
| 1996-10-11 | 410 | 410 | 401 | 401 | 524,000 | 40,100 |
| 1996-10-09 | 423 | 427 | 411 | 412 | 366,000 | 41,200 |
| 1996-10-08 | 428 | 430 | 424 | 428 | 323,000 | 42,800 |
| 1996-10-07 | 432 | 436 | 427 | 429 | 254,000 | 42,900 |
| 1996-10-04 | 439 | 439 | 430 | 431 | 262,000 | 43,100 |
| 1996-10-03 | 454 | 455 | 436 | 441 | 572,000 | 44,100 |
| 1996-10-02 | 469 | 469 | 450 | 450 | 703,000 | 45,000 |
| 1996-10-01 | 460 | 480 | 456 | 467 | 4,332,000 | 46,700 |
| 1996-09-30 | 441 | 460 | 441 | 455 | 742,000 | 45,500 |
| 1996-09-27 | 440 | 444 | 435 | 444 | 333,000 | 44,400 |
| 1996-09-26 | 445 | 453 | 435 | 436 | 556,000 | 43,600 |
| 1996-09-25 | 431 | 450 | 431 | 442 | 455,000 | 44,200 |
| 1996-09-24 | 440 | 440 | 428 | 430 | 653,000 | 43,000 |
| 1996-09-20 | 453 | 453 | 437 | 438 | 613,000 | 43,800 |
| 1996-09-19 | 459 | 460 | 440 | 453 | 699,000 | 45,300 |
| 1996-09-18 | 457 | 463 | 448 | 458 | 2,906,000 | 45,800 |
| 1996-09-17 | 435 | 459 | 435 | 457 | 3,541,000 | 45,700 |
| 1996-09-13 | 390 | 420 | 390 | 420 | 1,056,000 | 42,000 |
| 1996-09-12 | 402 | 410 | 392 | 395 | 1,655,000 | 39,500 |
| 1996-09-11 | 398 | 406 | 394 | 400 | 183,000 | 40,000 |
| 1996-09-10 | 400 | 404 | 398 | 398 | 173,000 | 39,800 |
| 1996-09-09 | 410 | 423 | 404 | 404 | 686,000 | 40,400 |
| 1996-09-06 | 393 | 407 | 388 | 405 | 511,000 | 40,500 |
| 1996-09-05 | 386 | 394 | 386 | 393 | 979,000 | 39,300 |
| 1996-09-04 | 388 | 388 | 381 | 385 | 83,000 | 38,500 |
| 1996-09-03 | 383 | 391 | 382 | 385 | 147,000 | 38,500 |
| 1996-09-02 | 386 | 386 | 380 | 385 | 124,000 | 38,500 |
| 1996-08-30 | 391 | 396 | 385 | 386 | 227,000 | 38,600 |
| 1996-08-29 | 405 | 407 | 391 | 395 | 185,000 | 39,500 |
| 1996-08-28 | 410 | 426 | 406 | 407 | 988,000 | 40,700 |
| 1996-08-27 | 400 | 410 | 397 | 410 | 198,000 | 41,000 |
| 1996-08-26 | 399 | 407 | 398 | 400 | 234,000 | 40,000 |
| 1996-08-23 | 394 | 399 | 392 | 399 | 138,000 | 39,900 |
| 1996-08-22 | 390 | 391 | 386 | 389 | 65,000 | 38,900 |
| 1996-08-21 | 386 | 390 | 386 | 390 | 325,000 | 39,000 |
| 1996-08-20 | 385 | 388 | 382 | 385 | 116,000 | 38,500 |
| 1996-08-19 | 384 | 386 | 380 | 380 | 100,000 | 38,000 |
| 1996-08-16 | 388 | 390 | 386 | 386 | 51,000 | 38,600 |
| 1996-08-15 | 379 | 390 | 379 | 383 | 84,000 | 38,300 |
| 1996-08-14 | 379 | 380 | 376 | 380 | 50,000 | 38,000 |
| 1996-08-13 | 375 | 380 | 375 | 380 | 68,000 | 38,000 |
| 1996-08-12 | 375 | 378 | 373 | 373 | 138,000 | 37,300 |
| 1996-08-09 | 379 | 385 | 377 | 377 | 33,000 | 37,700 |
| 1996-08-08 | 381 | 389 | 380 | 384 | 142,000 | 38,400 |
| 1996-08-07 | 388 | 389 | 385 | 385 | 65,000 | 38,500 |
| 1996-08-06 | 391 | 391 | 386 | 388 | 91,000 | 38,800 |
| 1996-08-05 | 391 | 395 | 390 | 391 | 68,000 | 39,100 |
| 1996-08-02 | 395 | 399 | 390 | 390 | 58,000 | 39,000 |
| 1996-08-01 | 396 | 397 | 391 | 394 | 119,000 | 39,400 |
| 1996-07-31 | 400 | 400 | 396 | 396 | 60,000 | 39,600 |
| 1996-07-30 | 395 | 401 | 395 | 400 | 101,000 | 40,000 |
| 1996-07-29 | 405 | 405 | 399 | 399 | 53,000 | 39,900 |
| 1996-07-26 | 398 | 403 | 395 | 395 | 61,000 | 39,500 |
| 1996-07-25 | 405 | 405 | 391 | 398 | 173,000 | 39,800 |
| 1996-07-24 | 405 | 410 | 401 | 403 | 67,000 | 40,300 |
| 1996-07-23 | 405 | 411 | 405 | 411 | 199,000 | 41,100 |
| 1996-07-22 | 415 | 419 | 405 | 406 | 847,000 | 40,600 |
| 1996-07-19 | 417 | 421 | 415 | 415 | 101,000 | 41,500 |
| 1996-07-18 | 417 | 421 | 416 | 421 | 41,000 | 42,100 |
| 1996-07-17 | 421 | 425 | 416 | 416 | 92,000 | 41,600 |
| 1996-07-16 | 421 | 425 | 420 | 420 | 97,000 | 42,000 |
| 1996-07-15 | 440 | 441 | 426 | 426 | 135,000 | 42,600 |
| 1996-07-12 | 425 | 427 | 421 | 427 | 128,000 | 42,700 |
| 1996-07-11 | 430 | 430 | 425 | 425 | 68,000 | 42,500 |
| 1996-07-10 | 427 | 431 | 426 | 428 | 70,000 | 42,800 |
| 1996-07-09 | 433 | 433 | 426 | 426 | 99,000 | 42,600 |
| 1996-07-08 | 437 | 438 | 432 | 433 | 94,000 | 43,300 |
| 1996-07-05 | 444 | 447 | 442 | 443 | 139,000 | 44,300 |
| 1996-07-04 | 447 | 447 | 441 | 444 | 68,000 | 44,400 |
| 1996-07-03 | 447 | 447 | 444 | 447 | 189,000 | 44,700 |
| 1996-07-02 | 441 | 448 | 435 | 447 | 147,000 | 44,700 |
| 1996-07-01 | 441 | 447 | 431 | 444 | 259,000 | 44,400 |
| 1996-06-28 | 441 | 444 | 430 | 431 | 163,000 | 43,100 |
| 1996-06-27 | 438 | 441 | 435 | 441 | 96,000 | 44,100 |
| 1996-06-26 | 440 | 442 | 437 | 438 | 116,000 | 43,800 |
| 1996-06-25 | 432 | 446 | 431 | 444 | 286,000 | 44,400 |
| 1996-06-24 | 435 | 441 | 428 | 430 | 70,000 | 43,000 |
| 1996-06-21 | 438 | 444 | 435 | 441 | 181,000 | 44,100 |
| 1996-06-20 | 435 | 439 | 430 | 435 | 109,000 | 43,500 |
| 1996-06-19 | 430 | 431 | 428 | 431 | 128,000 | 43,100 |
| 1996-06-18 | 439 | 439 | 430 | 430 | 35,000 | 43,000 |
| 1996-06-17 | 438 | 440 | 435 | 438 | 95,000 | 43,800 |
| 1996-06-14 | 426 | 438 | 425 | 438 | 279,000 | 43,800 |
| 1996-06-13 | 438 | 440 | 425 | 427 | 224,000 | 42,700 |
| 1996-06-12 | 436 | 440 | 435 | 438 | 89,000 | 43,800 |
| 1996-06-11 | 435 | 440 | 430 | 435 | 111,000 | 43,500 |
| 1996-06-10 | 443 | 443 | 435 | 435 | 67,000 | 43,500 |
| 1996-06-07 | 446 | 446 | 438 | 438 | 53,000 | 43,800 |
| 1996-06-06 | 446 | 448 | 441 | 441 | 40,000 | 44,100 |
| 1996-06-05 | 449 | 449 | 441 | 445 | 87,000 | 44,500 |
| 1996-06-04 | 440 | 443 | 438 | 439 | 111,000 | 43,900 |
| 1996-06-03 | 455 | 455 | 440 | 449 | 225,000 | 44,900 |
| 1996-05-31 | 448 | 454 | 446 | 450 | 219,000 | 45,000 |
| 1996-05-30 | 465 | 465 | 450 | 452 | 246,000 | 45,200 |
| 1996-05-29 | 447 | 470 | 443 | 466 | 454,000 | 46,600 |
| 1996-05-28 | 440 | 452 | 440 | 452 | 200,000 | 45,200 |
| 1996-05-27 | 437 | 442 | 436 | 440 | 143,000 | 44,000 |
| 1996-05-24 | 435 | 440 | 435 | 437 | 269,000 | 43,700 |
| 1996-05-23 | 435 | 440 | 435 | 435 | 241,000 | 43,500 |
| 1996-05-22 | 434 | 438 | 434 | 437 | 146,000 | 43,700 |
| 1996-05-21 | 434 | 435 | 432 | 434 | 102,000 | 43,400 |
| 1996-05-20 | 432 | 436 | 430 | 431 | 223,000 | 43,100 |
| 1996-05-17 | 435 | 435 | 429 | 429 | 193,000 | 42,900 |
| 1996-05-16 | 435 | 438 | 431 | 434 | 629,000 | 43,400 |
| 1996-05-15 | 429 | 439 | 428 | 433 | 372,000 | 43,300 |
| 1996-05-14 | 430 | 433 | 430 | 433 | 100,000 | 43,300 |
| 1996-05-13 | 435 | 436 | 429 | 430 | 63,000 | 43,000 |
| 1996-05-10 | 437 | 440 | 428 | 438 | 199,000 | 43,800 |
| 1996-05-09 | 448 | 448 | 437 | 437 | 114,000 | 43,700 |
| 1996-05-08 | 445 | 450 | 440 | 447 | 73,000 | 44,700 |
| 1996-05-07 | 446 | 450 | 445 | 450 | 132,000 | 45,000 |
| 1996-05-02 | 450 | 455 | 445 | 455 | 158,000 | 45,500 |
| 1996-05-01 | 453 | 455 | 448 | 449 | 236,000 | 44,900 |
| 1996-04-30 | 450 | 455 | 449 | 453 | 123,000 | 45,300 |
| 1996-04-26 | 454 | 459 | 450 | 455 | 189,000 | 45,500 |
| 1996-04-25 | 455 | 458 | 449 | 454 | 306,000 | 45,400 |
| 1996-04-24 | 455 | 455 | 450 | 454 | 111,000 | 45,400 |
| 1996-04-23 | 460 | 462 | 450 | 455 | 296,000 | 45,500 |
| 1996-04-22 | 460 | 461 | 455 | 455 | 191,000 | 45,500 |
| 1996-04-19 | 460 | 464 | 455 | 460 | 481,000 | 46,000 |
| 1996-04-18 | 451 | 455 | 450 | 455 | 238,000 | 45,500 |
| 1996-04-17 | 455 | 463 | 453 | 455 | 374,000 | 45,500 |
| 1996-04-16 | 464 | 467 | 455 | 455 | 355,000 | 45,500 |
| 1996-04-15 | 471 | 475 | 465 | 469 | 286,000 | 46,900 |
| 1996-04-12 | 478 | 480 | 469 | 475 | 1,281,000 | 47,500 |
| 1996-04-11 | 470 | 484 | 468 | 473 | 1,677,000 | 47,300 |
| 1996-04-10 | 459 | 470 | 457 | 465 | 1,609,000 | 46,500 |
| 1996-04-09 | 428 | 446 | 428 | 444 | 767,000 | 44,400 |
| 1996-04-08 | 430 | 433 | 426 | 428 | 441,000 | 42,800 |
| 1996-04-05 | 423 | 427 | 423 | 427 | 173,000 | 42,700 |
| 1996-04-04 | 423 | 426 | 423 | 423 | 182,000 | 42,300 |
| 1996-04-03 | 422 | 424 | 420 | 423 | 514,000 | 42,300 |
| 1996-04-02 | 420 | 421 | 415 | 421 | 210,000 | 42,100 |
| 1996-04-01 | 418 | 420 | 414 | 419 | 639,000 | 41,900 |
| 1996-03-29 | 410 | 419 | 409 | 413 | 412,000 | 41,300 |
| 1996-03-28 | 410 | 412 | 407 | 410 | 166,000 | 41,000 |
| 1996-03-27 | 403 | 409 | 395 | 395 | 438,000 | 39,500 |
| 1996-03-26 | 394 | 414 | 394 | 406 | 207,000 | 40,600 |
| 1996-03-25 | 394 | 397 | 390 | 393 | 125,000 | 39,300 |
| 1996-03-22 | 393 | 394 | 386 | 394 | 112,000 | 39,400 |
| 1996-03-21 | 394 | 394 | 390 | 394 | 224,000 | 39,400 |
| 1996-03-19 | 390 | 396 | 390 | 394 | 181,000 | 39,400 |
| 1996-03-18 | 390 | 395 | 382 | 390 | 236,000 | 39,000 |
| 1996-03-15 | 392 | 394 | 390 | 390 | 92,000 | 39,000 |
| 1996-03-14 | 378 | 382 | 372 | 380 | 168,000 | 38,000 |
| 1996-03-13 | 380 | 390 | 380 | 381 | 117,000 | 38,100 |
| 1996-03-12 | 392 | 393 | 389 | 389 | 138,000 | 38,900 |
| 1996-03-11 | 395 | 397 | 392 | 392 | 183,000 | 39,200 |
| 1996-03-08 | 396 | 397 | 393 | 397 | 276,000 | 39,700 |
| 1996-03-07 | 393 | 396 | 391 | 396 | 79,000 | 39,600 |
| 1996-03-06 | 393 | 396 | 391 | 393 | 98,000 | 39,300 |
| 1996-03-05 | 391 | 397 | 391 | 391 | 93,000 | 39,100 |
| 1996-03-04 | 393 | 395 | 393 | 393 | 56,000 | 39,300 |
| 1996-03-01 | 391 | 400 | 390 | 392 | 125,000 | 39,200 |
| 1996-02-29 | 400 | 403 | 396 | 396 | 146,000 | 39,600 |
| 1996-02-28 | 399 | 399 | 395 | 397 | 51,000 | 39,700 |
| 1996-02-27 | 394 | 395 | 391 | 392 | 69,000 | 39,200 |
| 1996-02-26 | 400 | 405 | 395 | 399 | 91,000 | 39,900 |
| 1996-02-23 | 397 | 400 | 395 | 395 | 72,000 | 39,500 |
| 1996-02-22 | 397 | 398 | 392 | 393 | 118,000 | 39,300 |
| 1996-02-21 | 409 | 409 | 396 | 396 | 100,000 | 39,600 |
| 1996-02-20 | 405 | 405 | 396 | 399 | 74,000 | 39,900 |
| 1996-02-19 | 400 | 404 | 400 | 400 | 95,000 | 40,000 |
| 1996-02-16 | 406 | 406 | 400 | 405 | 205,000 | 40,500 |
| 1996-02-15 | 408 | 412 | 406 | 406 | 169,000 | 40,600 |
| 1996-02-14 | 414 | 415 | 411 | 411 | 128,000 | 41,100 |
| 1996-02-13 | 415 | 418 | 412 | 412 | 147,000 | 41,200 |
| 1996-02-09 | 419 | 420 | 413 | 413 | 170,000 | 41,300 |
| 1996-02-08 | 420 | 420 | 413 | 417 | 277,000 | 41,700 |
| 1996-02-07 | 418 | 420 | 415 | 417 | 329,000 | 41,700 |
| 1996-02-06 | 408 | 419 | 406 | 418 | 289,000 | 41,800 |
| 1996-02-05 | 416 | 420 | 405 | 408 | 323,000 | 40,800 |
| 1996-02-02 | 411 | 419 | 411 | 416 | 258,000 | 41,600 |
| 1996-02-01 | 411 | 415 | 410 | 410 | 226,000 | 41,000 |
| 1996-01-31 | 405 | 415 | 405 | 411 | 211,000 | 41,100 |
| 1996-01-30 | 397 | 402 | 397 | 399 | 323,000 | 39,900 |
| 1996-01-29 | 400 | 402 | 398 | 402 | 152,000 | 40,200 |
| 1996-01-26 | 398 | 400 | 391 | 400 | 122,000 | 40,000 |
| 1996-01-25 | 400 | 404 | 395 | 400 | 142,000 | 40,000 |
| 1996-01-24 | 400 | 400 | 390 | 395 | 132,000 | 39,500 |
| 1996-01-23 | 407 | 407 | 401 | 401 | 36,000 | 40,100 |
| 1996-01-22 | 415 | 415 | 400 | 402 | 119,000 | 40,200 |
| 1996-01-19 | 410 | 413 | 401 | 407 | 174,000 | 40,700 |
| 1996-01-18 | 420 | 420 | 410 | 410 | 158,000 | 41,000 |
| 1996-01-17 | 421 | 426 | 420 | 420 | 237,000 | 42,000 |
| 1996-01-16 | 415 | 420 | 415 | 416 | 155,000 | 41,600 |
| 1996-01-12 | 415 | 420 | 412 | 415 | 195,000 | 41,500 |
| 1996-01-11 | 415 | 420 | 412 | 420 | 177,000 | 42,000 |
| 1996-01-10 | 415 | 420 | 415 | 418 | 106,000 | 41,800 |
| 1996-01-09 | 422 | 422 | 415 | 420 | 275,000 | 42,000 |
| 1996-01-08 | 436 | 436 | 420 | 424 | 913,000 | 42,400 |
| 1996-01-05 | 403 | 434 | 400 | 431 | 945,000 | 43,100 |
| 1996-01-04 | 400 | 400 | 397 | 398 | 101,000 | 39,800 |
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
