1821 三井住友建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 99 | 107 | 99 | 100 | 29,000 | 10,000 |
| 1997-12-29 | 102 | 103 | 99 | 102 | 102,000 | 10,200 |
| 1997-12-26 | 103 | 109 | 100 | 101 | 127,000 | 10,100 |
| 1997-12-25 | 107 | 111 | 100 | 109 | 302,000 | 10,900 |
| 1997-12-24 | 100 | 100 | 92 | 97 | 138,000 | 9,700 |
| 1997-12-22 | 98 | 102 | 88 | 92 | 285,000 | 9,200 |
| 1997-12-19 | 108 | 108 | 98 | 98 | 749,000 | 9,800 |
| 1997-12-18 | 109 | 109 | 102 | 104 | 274,000 | 10,400 |
| 1997-12-17 | 112 | 112 | 107 | 109 | 180,000 | 10,900 |
| 1997-12-16 | 118 | 119 | 111 | 112 | 81,000 | 11,200 |
| 1997-12-15 | 120 | 120 | 112 | 113 | 368,000 | 11,300 |
| 1997-12-12 | 104 | 110 | 103 | 110 | 258,000 | 11,000 |
| 1997-12-11 | 108 | 108 | 104 | 105 | 393,000 | 10,500 |
| 1997-12-10 | 115 | 115 | 110 | 110 | 250,000 | 11,000 |
| 1997-12-09 | 106 | 125 | 106 | 110 | 221,000 | 11,000 |
| 1997-12-08 | 110 | 112 | 106 | 106 | 130,000 | 10,600 |
| 1997-12-05 | 113 | 116 | 110 | 111 | 90,000 | 11,100 |
| 1997-12-04 | 120 | 121 | 114 | 114 | 187,000 | 11,400 |
| 1997-12-03 | 123 | 123 | 120 | 120 | 64,000 | 12,000 |
| 1997-12-02 | 128 | 128 | 123 | 123 | 140,000 | 12,300 |
| 1997-12-01 | 122 | 127 | 120 | 123 | 201,000 | 12,300 |
| 1997-11-28 | 112 | 120 | 112 | 117 | 373,000 | 11,700 |
| 1997-11-27 | 100 | 120 | 100 | 115 | 717,000 | 11,500 |
| 1997-11-26 | 140 | 142 | 98 | 98 | 629,000 | 9,800 |
| 1997-11-25 | 136 | 149 | 136 | 148 | 267,000 | 14,800 |
| 1997-11-21 | 156 | 159 | 154 | 154 | 80,000 | 15,400 |
| 1997-11-20 | 163 | 163 | 154 | 154 | 99,000 | 15,400 |
| 1997-11-19 | 152 | 158 | 151 | 153 | 59,000 | 15,300 |
| 1997-11-18 | 164 | 165 | 156 | 160 | 66,000 | 16,000 |
| 1997-11-17 | 151 | 165 | 151 | 164 | 84,000 | 16,400 |
| 1997-11-14 | 157 | 157 | 150 | 150 | 92,000 | 15,000 |
| 1997-11-13 | 150 | 160 | 150 | 156 | 185,000 | 15,600 |
| 1997-11-12 | 153 | 153 | 149 | 150 | 162,000 | 15,000 |
| 1997-11-11 | 152 | 155 | 152 | 155 | 73,000 | 15,500 |
| 1997-11-10 | 160 | 169 | 154 | 154 | 206,000 | 15,400 |
| 1997-11-07 | 164 | 167 | 160 | 160 | 90,000 | 16,000 |
| 1997-11-06 | 163 | 169 | 163 | 169 | 273,000 | 16,900 |
| 1997-11-05 | 165 | 169 | 163 | 165 | 62,000 | 16,500 |
| 1997-11-04 | 169 | 169 | 163 | 164 | 39,000 | 16,400 |
| 1997-10-31 | 169 | 169 | 163 | 167 | 113,000 | 16,700 |
| 1997-10-30 | 170 | 170 | 163 | 170 | 60,000 | 17,000 |
| 1997-10-29 | 165 | 165 | 160 | 160 | 246,000 | 16,000 |
| 1997-10-28 | 161 | 164 | 156 | 156 | 181,000 | 15,600 |
| 1997-10-27 | 179 | 179 | 165 | 165 | 47,000 | 16,500 |
| 1997-10-24 | 174 | 175 | 164 | 174 | 127,000 | 17,400 |
| 1997-10-23 | 177 | 177 | 165 | 169 | 154,000 | 16,900 |
| 1997-10-22 | 175 | 179 | 169 | 178 | 190,000 | 17,800 |
| 1997-10-21 | 167 | 173 | 167 | 173 | 180,000 | 17,300 |
| 1997-10-20 | 171 | 172 | 165 | 170 | 38,000 | 17,000 |
| 1997-10-17 | 165 | 170 | 165 | 166 | 82,000 | 16,600 |
| 1997-10-16 | 165 | 169 | 161 | 165 | 50,000 | 16,500 |
| 1997-10-15 | 161 | 166 | 161 | 165 | 25,000 | 16,500 |
| 1997-10-14 | 162 | 165 | 159 | 165 | 81,000 | 16,500 |
| 1997-10-13 | 160 | 171 | 160 | 165 | 52,000 | 16,500 |
| 1997-10-09 | 167 | 174 | 160 | 174 | 96,000 | 17,400 |
| 1997-10-08 | 175 | 175 | 166 | 170 | 153,000 | 17,000 |
| 1997-10-07 | 165 | 175 | 165 | 175 | 93,000 | 17,500 |
| 1997-10-06 | 155 | 169 | 155 | 165 | 158,000 | 16,500 |
| 1997-10-03 | 151 | 155 | 151 | 155 | 133,000 | 15,500 |
| 1997-10-02 | 155 | 160 | 151 | 152 | 92,000 | 15,200 |
| 1997-10-01 | 151 | 153 | 151 | 153 | 118,000 | 15,300 |
| 1997-09-30 | 152 | 161 | 152 | 153 | 122,000 | 15,300 |
| 1997-09-29 | 151 | 159 | 150 | 156 | 138,000 | 15,600 |
| 1997-09-26 | 158 | 164 | 151 | 151 | 170,000 | 15,100 |
| 1997-09-25 | 156 | 160 | 150 | 155 | 169,000 | 15,500 |
| 1997-09-24 | 154 | 158 | 151 | 151 | 254,000 | 15,100 |
| 1997-09-22 | 160 | 160 | 154 | 154 | 166,000 | 15,400 |
| 1997-09-19 | 169 | 169 | 154 | 162 | 217,000 | 16,200 |
| 1997-09-18 | 171 | 177 | 169 | 170 | 202,000 | 17,000 |
| 1997-09-17 | 183 | 185 | 171 | 172 | 192,000 | 17,200 |
| 1997-09-16 | 180 | 185 | 180 | 185 | 72,000 | 18,500 |
| 1997-09-12 | 184 | 187 | 181 | 187 | 186,000 | 18,700 |
| 1997-09-11 | 186 | 190 | 184 | 184 | 72,000 | 18,400 |
| 1997-09-10 | 188 | 188 | 185 | 186 | 145,000 | 18,600 |
| 1997-09-09 | 189 | 190 | 184 | 186 | 321,000 | 18,600 |
| 1997-09-08 | 195 | 195 | 190 | 190 | 140,000 | 19,000 |
| 1997-09-05 | 196 | 196 | 195 | 196 | 96,000 | 19,600 |
| 1997-09-04 | 196 | 198 | 196 | 197 | 132,000 | 19,700 |
| 1997-09-03 | 195 | 200 | 193 | 198 | 250,000 | 19,800 |
| 1997-09-02 | 192 | 195 | 192 | 194 | 226,000 | 19,400 |
| 1997-09-01 | 198 | 203 | 196 | 197 | 153,000 | 19,700 |
| 1997-08-29 | 206 | 206 | 195 | 203 | 637,000 | 20,300 |
| 1997-08-28 | 209 | 210 | 200 | 206 | 518,000 | 20,600 |
| 1997-08-27 | 210 | 210 | 207 | 208 | 154,000 | 20,800 |
| 1997-08-26 | 205 | 210 | 205 | 210 | 154,000 | 21,000 |
| 1997-08-25 | 210 | 210 | 205 | 205 | 217,000 | 20,500 |
| 1997-08-22 | 208 | 209 | 205 | 206 | 236,000 | 20,600 |
| 1997-08-21 | 214 | 214 | 208 | 210 | 277,000 | 21,000 |
| 1997-08-20 | 204 | 212 | 201 | 210 | 611,000 | 21,000 |
| 1997-08-19 | 205 | 213 | 205 | 206 | 509,000 | 20,600 |
| 1997-08-18 | 195 | 213 | 195 | 205 | 871,000 | 20,500 |
| 1997-08-15 | 210 | 212 | 199 | 200 | 3,033,000 | 20,000 |
| 1997-08-14 | 220 | 220 | 208 | 215 | 5,547,000 | 21,500 |
| 1997-08-13 | 158 | 170 | 155 | 170 | 241,000 | 17,000 |
| 1997-08-12 | 163 | 163 | 154 | 159 | 276,000 | 15,900 |
| 1997-08-11 | 146 | 165 | 146 | 153 | 261,000 | 15,300 |
| 1997-08-08 | 137 | 155 | 135 | 155 | 448,000 | 15,500 |
| 1997-08-07 | 145 | 149 | 135 | 137 | 349,000 | 13,700 |
| 1997-08-06 | 140 | 142 | 135 | 141 | 482,000 | 14,100 |
| 1997-08-05 | 160 | 163 | 136 | 145 | 737,000 | 14,500 |
| 1997-08-04 | 167 | 170 | 158 | 160 | 240,000 | 16,000 |
| 1997-08-01 | 170 | 173 | 165 | 167 | 338,000 | 16,700 |
| 1997-07-31 | 180 | 180 | 165 | 171 | 739,000 | 17,100 |
| 1997-07-30 | 185 | 186 | 185 | 185 | 61,000 | 18,500 |
| 1997-07-29 | 190 | 190 | 185 | 185 | 49,000 | 18,500 |
| 1997-07-28 | 189 | 190 | 185 | 185 | 56,000 | 18,500 |
| 1997-07-25 | 193 | 193 | 189 | 190 | 177,000 | 19,000 |
| 1997-07-24 | 182 | 186 | 180 | 185 | 130,000 | 18,500 |
| 1997-07-23 | 181 | 184 | 180 | 182 | 86,000 | 18,200 |
| 1997-07-22 | 184 | 185 | 177 | 181 | 95,000 | 18,100 |
| 1997-07-18 | 177 | 189 | 177 | 187 | 115,000 | 18,700 |
| 1997-07-17 | 181 | 184 | 177 | 177 | 159,000 | 17,700 |
| 1997-07-16 | 185 | 194 | 177 | 185 | 224,000 | 18,500 |
| 1997-07-15 | 190 | 194 | 185 | 185 | 257,000 | 18,500 |
| 1997-07-14 | 176 | 185 | 175 | 185 | 220,000 | 18,500 |
| 1997-07-11 | 189 | 189 | 168 | 173 | 799,000 | 17,300 |
| 1997-07-10 | 193 | 197 | 192 | 192 | 157,000 | 19,200 |
| 1997-07-09 | 194 | 198 | 193 | 197 | 139,000 | 19,700 |
| 1997-07-08 | 190 | 195 | 190 | 193 | 105,000 | 19,300 |
| 1997-07-07 | 195 | 195 | 186 | 193 | 228,000 | 19,300 |
| 1997-07-04 | 202 | 203 | 197 | 198 | 104,000 | 19,800 |
| 1997-07-03 | 202 | 202 | 199 | 201 | 265,000 | 20,100 |
| 1997-07-02 | 205 | 205 | 201 | 201 | 82,000 | 20,100 |
| 1997-07-01 | 205 | 205 | 203 | 203 | 68,000 | 20,300 |
| 1997-06-30 | 204 | 207 | 201 | 203 | 138,000 | 20,300 |
| 1997-06-27 | 206 | 210 | 204 | 208 | 309,000 | 20,800 |
| 1997-06-26 | 206 | 207 | 206 | 206 | 127,000 | 20,600 |
| 1997-06-25 | 207 | 208 | 204 | 205 | 229,000 | 20,500 |
| 1997-06-24 | 205 | 207 | 204 | 204 | 294,000 | 20,400 |
| 1997-06-23 | 206 | 209 | 205 | 205 | 78,000 | 20,500 |
| 1997-06-20 | 210 | 210 | 205 | 205 | 119,000 | 20,500 |
| 1997-06-19 | 210 | 211 | 205 | 211 | 152,000 | 21,100 |
| 1997-06-18 | 207 | 211 | 205 | 210 | 352,000 | 21,000 |
| 1997-06-17 | 204 | 207 | 202 | 207 | 191,000 | 20,700 |
| 1997-06-16 | 203 | 205 | 201 | 202 | 130,000 | 20,200 |
| 1997-06-13 | 200 | 203 | 200 | 202 | 223,000 | 20,200 |
| 1997-06-12 | 200 | 203 | 199 | 199 | 96,000 | 19,900 |
| 1997-06-11 | 203 | 204 | 199 | 199 | 124,000 | 19,900 |
| 1997-06-10 | 202 | 207 | 196 | 203 | 522,000 | 20,300 |
| 1997-06-09 | 204 | 207 | 204 | 204 | 68,000 | 20,400 |
| 1997-06-06 | 206 | 207 | 203 | 207 | 52,000 | 20,700 |
| 1997-06-05 | 205 | 208 | 203 | 206 | 129,000 | 20,600 |
| 1997-06-04 | 206 | 209 | 205 | 208 | 56,000 | 20,800 |
| 1997-06-03 | 208 | 210 | 205 | 210 | 145,000 | 21,000 |
| 1997-06-02 | 206 | 208 | 206 | 208 | 98,000 | 20,800 |
| 1997-05-30 | 208 | 208 | 205 | 205 | 98,000 | 20,500 |
| 1997-05-29 | 209 | 210 | 204 | 210 | 93,000 | 21,000 |
| 1997-05-28 | 204 | 210 | 204 | 210 | 139,000 | 21,000 |
| 1997-05-27 | 205 | 206 | 204 | 206 | 272,000 | 20,600 |
| 1997-05-26 | 206 | 207 | 202 | 205 | 99,000 | 20,500 |
| 1997-05-23 | 206 | 207 | 203 | 205 | 183,000 | 20,500 |
| 1997-05-22 | 205 | 206 | 203 | 205 | 142,000 | 20,500 |
| 1997-05-21 | 209 | 210 | 203 | 204 | 167,000 | 20,400 |
| 1997-05-20 | 210 | 210 | 205 | 210 | 116,000 | 21,000 |
| 1997-05-19 | 207 | 212 | 207 | 210 | 68,000 | 21,000 |
| 1997-05-16 | 210 | 215 | 205 | 210 | 206,000 | 21,000 |
| 1997-05-15 | 210 | 210 | 206 | 207 | 228,000 | 20,700 |
| 1997-05-14 | 212 | 214 | 210 | 214 | 70,000 | 21,400 |
| 1997-05-13 | 212 | 218 | 211 | 218 | 240,000 | 21,800 |
| 1997-05-12 | 204 | 212 | 204 | 212 | 99,000 | 21,200 |
| 1997-05-09 | 210 | 214 | 205 | 210 | 43,000 | 21,000 |
| 1997-05-08 | 206 | 214 | 206 | 214 | 65,000 | 21,400 |
| 1997-05-07 | 215 | 217 | 210 | 215 | 104,000 | 21,500 |
| 1997-05-06 | 215 | 215 | 211 | 214 | 190,000 | 21,400 |
| 1997-05-02 | 201 | 208 | 201 | 207 | 131,000 | 20,700 |
| 1997-05-01 | 207 | 209 | 202 | 206 | 1,528,000 | 20,600 |
| 1997-04-30 | 202 | 205 | 202 | 202 | 71,000 | 20,200 |
| 1997-04-28 | 204 | 204 | 201 | 202 | 63,000 | 20,200 |
| 1997-04-25 | 204 | 205 | 202 | 202 | 112,000 | 20,200 |
| 1997-04-24 | 207 | 207 | 199 | 200 | 116,000 | 20,000 |
| 1997-04-23 | 209 | 209 | 201 | 208 | 412,000 | 20,800 |
| 1997-04-22 | 204 | 209 | 203 | 208 | 271,000 | 20,800 |
| 1997-04-21 | 200 | 210 | 198 | 203 | 643,000 | 20,300 |
| 1997-04-18 | 199 | 200 | 193 | 197 | 316,000 | 19,700 |
| 1997-04-17 | 192 | 203 | 190 | 197 | 469,000 | 19,700 |
| 1997-04-16 | 187 | 192 | 187 | 192 | 119,000 | 19,200 |
| 1997-04-15 | 180 | 189 | 180 | 187 | 88,000 | 18,700 |
| 1997-04-14 | 187 | 191 | 185 | 185 | 226,000 | 18,500 |
| 1997-04-11 | 180 | 190 | 180 | 187 | 340,000 | 18,700 |
| 1997-04-10 | 185 | 186 | 180 | 180 | 426,000 | 18,000 |
| 1997-04-09 | 186 | 192 | 183 | 183 | 243,000 | 18,300 |
| 1997-04-08 | 187 | 187 | 180 | 187 | 577,000 | 18,700 |
| 1997-04-07 | 210 | 210 | 185 | 190 | 390,000 | 19,000 |
| 1997-04-04 | 225 | 225 | 211 | 215 | 193,000 | 21,500 |
| 1997-04-03 | 225 | 225 | 220 | 220 | 82,000 | 22,000 |
| 1997-04-02 | 227 | 227 | 220 | 220 | 229,000 | 22,000 |
| 1997-04-01 | 229 | 230 | 220 | 227 | 262,000 | 22,700 |
| 1997-03-31 | 230 | 249 | 228 | 249 | 243,000 | 24,900 |
| 1997-03-28 | 232 | 234 | 230 | 233 | 108,000 | 23,300 |
| 1997-03-27 | 238 | 238 | 232 | 232 | 821,000 | 23,200 |
| 1997-03-26 | 239 | 243 | 235 | 243 | 53,000 | 24,300 |
| 1997-03-25 | 245 | 245 | 238 | 243 | 146,000 | 24,300 |
| 1997-03-24 | 242 | 243 | 235 | 235 | 65,000 | 23,500 |
| 1997-03-21 | 230 | 243 | 230 | 243 | 83,000 | 24,300 |
| 1997-03-19 | 240 | 240 | 231 | 235 | 126,000 | 23,500 |
| 1997-03-18 | 230 | 235 | 226 | 231 | 216,000 | 23,100 |
| 1997-03-17 | 223 | 232 | 223 | 225 | 131,000 | 22,500 |
| 1997-03-14 | 220 | 233 | 220 | 228 | 200,000 | 22,800 |
| 1997-03-13 | 225 | 228 | 225 | 227 | 133,000 | 22,700 |
| 1997-03-12 | 235 | 235 | 226 | 226 | 115,000 | 22,600 |
| 1997-03-11 | 240 | 240 | 235 | 235 | 104,000 | 23,500 |
| 1997-03-10 | 241 | 246 | 236 | 236 | 26,000 | 23,600 |
| 1997-03-07 | 235 | 245 | 231 | 241 | 73,000 | 24,100 |
| 1997-03-06 | 242 | 242 | 235 | 235 | 57,000 | 23,500 |
| 1997-03-05 | 240 | 249 | 239 | 239 | 168,000 | 23,900 |
| 1997-03-04 | 247 | 247 | 240 | 240 | 82,000 | 24,000 |
| 1997-03-03 | 241 | 247 | 240 | 242 | 64,000 | 24,200 |
| 1997-02-28 | 243 | 250 | 242 | 242 | 83,000 | 24,200 |
| 1997-02-27 | 253 | 253 | 242 | 246 | 114,000 | 24,600 |
| 1997-02-26 | 256 | 258 | 252 | 253 | 73,000 | 25,300 |
| 1997-02-25 | 270 | 270 | 255 | 260 | 254,000 | 26,000 |
| 1997-02-24 | 273 | 280 | 265 | 265 | 417,000 | 26,500 |
| 1997-02-21 | 240 | 262 | 240 | 250 | 724,000 | 25,000 |
| 1997-02-20 | 229 | 244 | 229 | 240 | 603,000 | 24,000 |
| 1997-02-19 | 232 | 232 | 226 | 227 | 312,000 | 22,700 |
| 1997-02-18 | 243 | 243 | 232 | 232 | 452,000 | 23,200 |
| 1997-02-17 | 242 | 244 | 242 | 242 | 167,000 | 24,200 |
| 1997-02-14 | 243 | 244 | 242 | 244 | 153,000 | 24,400 |
| 1997-02-13 | 243 | 248 | 242 | 243 | 189,000 | 24,300 |
| 1997-02-12 | 242 | 251 | 242 | 243 | 174,000 | 24,300 |
| 1997-02-10 | 240 | 248 | 236 | 241 | 276,000 | 24,100 |
| 1997-02-07 | 251 | 256 | 237 | 241 | 472,000 | 24,100 |
| 1997-02-06 | 265 | 270 | 251 | 251 | 370,000 | 25,100 |
| 1997-02-05 | 273 | 275 | 268 | 268 | 113,000 | 26,800 |
| 1997-02-04 | 275 | 283 | 275 | 278 | 121,000 | 27,800 |
| 1997-02-03 | 269 | 275 | 269 | 270 | 53,000 | 27,000 |
| 1997-01-31 | 262 | 273 | 262 | 268 | 147,000 | 26,800 |
| 1997-01-30 | 270 | 272 | 262 | 262 | 131,000 | 26,200 |
| 1997-01-29 | 263 | 280 | 261 | 280 | 174,000 | 28,000 |
| 1997-01-28 | 265 | 269 | 260 | 268 | 193,000 | 26,800 |
| 1997-01-27 | 273 | 273 | 265 | 265 | 290,000 | 26,500 |
| 1997-01-24 | 288 | 288 | 270 | 270 | 266,000 | 27,000 |
| 1997-01-23 | 294 | 294 | 288 | 288 | 69,000 | 28,800 |
| 1997-01-22 | 281 | 297 | 281 | 295 | 312,000 | 29,500 |
| 1997-01-21 | 291 | 291 | 280 | 286 | 209,000 | 28,600 |
| 1997-01-20 | 303 | 303 | 285 | 293 | 262,000 | 29,300 |
| 1997-01-17 | 288 | 319 | 288 | 303 | 602,000 | 30,300 |
| 1997-01-16 | 282 | 302 | 282 | 284 | 1,303,000 | 28,400 |
| 1997-01-14 | 281 | 290 | 278 | 284 | 170,000 | 28,400 |
| 1997-01-13 | 273 | 284 | 268 | 280 | 256,000 | 28,000 |
| 1997-01-10 | 288 | 293 | 273 | 273 | 369,000 | 27,300 |
| 1997-01-09 | 297 | 297 | 287 | 287 | 228,000 | 28,700 |
| 1997-01-08 | 300 | 304 | 290 | 299 | 235,000 | 29,900 |
| 1997-01-07 | 315 | 316 | 302 | 302 | 114,000 | 30,200 |
| 1997-01-06 | 315 | 319 | 314 | 319 | 43,000 | 31,900 |
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
