1. HOME >
  2. 株価時系列 >
  3. 1821 >
  4. 1997年

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
1997-12-30991079910029,00010,000
1997-12-2910210399102102,00010,200
1997-12-26103109100101127,00010,100
1997-12-25107111100109302,00010,900
1997-12-241001009297138,0009,700
1997-12-22981028892285,0009,200
1997-12-191081089898749,0009,800
1997-12-18109109102104274,00010,400
1997-12-17112112107109180,00010,900
1997-12-1611811911111281,00011,200
1997-12-15120120112113368,00011,300
1997-12-12104110103110258,00011,000
1997-12-11108108104105393,00010,500
1997-12-10115115110110250,00011,000
1997-12-09106125106110221,00011,000
1997-12-08110112106106130,00010,600
1997-12-0511311611011190,00011,100
1997-12-04120121114114187,00011,400
1997-12-0312312312012064,00012,000
1997-12-02128128123123140,00012,300
1997-12-01122127120123201,00012,300
1997-11-28112120112117373,00011,700
1997-11-27100120100115717,00011,500
1997-11-261401429898629,0009,800
1997-11-25136149136148267,00014,800
1997-11-2115615915415480,00015,400
1997-11-2016316315415499,00015,400
1997-11-1915215815115359,00015,300
1997-11-1816416515616066,00016,000
1997-11-1715116515116484,00016,400
1997-11-1415715715015092,00015,000
1997-11-13150160150156185,00015,600
1997-11-12153153149150162,00015,000
1997-11-1115215515215573,00015,500
1997-11-10160169154154206,00015,400
1997-11-0716416716016090,00016,000
1997-11-06163169163169273,00016,900
1997-11-0516516916316562,00016,500
1997-11-0416916916316439,00016,400
1997-10-31169169163167113,00016,700
1997-10-3017017016317060,00017,000
1997-10-29165165160160246,00016,000
1997-10-28161164156156181,00015,600
1997-10-2717917916516547,00016,500
1997-10-24174175164174127,00017,400
1997-10-23177177165169154,00016,900
1997-10-22175179169178190,00017,800
1997-10-21167173167173180,00017,300
1997-10-2017117216517038,00017,000
1997-10-1716517016516682,00016,600
1997-10-1616516916116550,00016,500
1997-10-1516116616116525,00016,500
1997-10-1416216515916581,00016,500
1997-10-1316017116016552,00016,500
1997-10-0916717416017496,00017,400
1997-10-08175175166170153,00017,000
1997-10-0716517516517593,00017,500
1997-10-06155169155165158,00016,500
1997-10-03151155151155133,00015,500
1997-10-0215516015115292,00015,200
1997-10-01151153151153118,00015,300
1997-09-30152161152153122,00015,300
1997-09-29151159150156138,00015,600
1997-09-26158164151151170,00015,100
1997-09-25156160150155169,00015,500
1997-09-24154158151151254,00015,100
1997-09-22160160154154166,00015,400
1997-09-19169169154162217,00016,200
1997-09-18171177169170202,00017,000
1997-09-17183185171172192,00017,200
1997-09-1618018518018572,00018,500
1997-09-12184187181187186,00018,700
1997-09-1118619018418472,00018,400
1997-09-10188188185186145,00018,600
1997-09-09189190184186321,00018,600
1997-09-08195195190190140,00019,000
1997-09-0519619619519696,00019,600
1997-09-04196198196197132,00019,700
1997-09-03195200193198250,00019,800
1997-09-02192195192194226,00019,400
1997-09-01198203196197153,00019,700
1997-08-29206206195203637,00020,300
1997-08-28209210200206518,00020,600
1997-08-27210210207208154,00020,800
1997-08-26205210205210154,00021,000
1997-08-25210210205205217,00020,500
1997-08-22208209205206236,00020,600
1997-08-21214214208210277,00021,000
1997-08-20204212201210611,00021,000
1997-08-19205213205206509,00020,600
1997-08-18195213195205871,00020,500
1997-08-152102121992003,033,00020,000
1997-08-142202202082155,547,00021,500
1997-08-13158170155170241,00017,000
1997-08-12163163154159276,00015,900
1997-08-11146165146153261,00015,300
1997-08-08137155135155448,00015,500
1997-08-07145149135137349,00013,700
1997-08-06140142135141482,00014,100
1997-08-05160163136145737,00014,500
1997-08-04167170158160240,00016,000
1997-08-01170173165167338,00016,700
1997-07-31180180165171739,00017,100
1997-07-3018518618518561,00018,500
1997-07-2919019018518549,00018,500
1997-07-2818919018518556,00018,500
1997-07-25193193189190177,00019,000
1997-07-24182186180185130,00018,500
1997-07-2318118418018286,00018,200
1997-07-2218418517718195,00018,100
1997-07-18177189177187115,00018,700
1997-07-17181184177177159,00017,700
1997-07-16185194177185224,00018,500
1997-07-15190194185185257,00018,500
1997-07-14176185175185220,00018,500
1997-07-11189189168173799,00017,300
1997-07-10193197192192157,00019,200
1997-07-09194198193197139,00019,700
1997-07-08190195190193105,00019,300
1997-07-07195195186193228,00019,300
1997-07-04202203197198104,00019,800
1997-07-03202202199201265,00020,100
1997-07-0220520520120182,00020,100
1997-07-0120520520320368,00020,300
1997-06-30204207201203138,00020,300
1997-06-27206210204208309,00020,800
1997-06-26206207206206127,00020,600
1997-06-25207208204205229,00020,500
1997-06-24205207204204294,00020,400
1997-06-2320620920520578,00020,500
1997-06-20210210205205119,00020,500
1997-06-19210211205211152,00021,100
1997-06-18207211205210352,00021,000
1997-06-17204207202207191,00020,700
1997-06-16203205201202130,00020,200
1997-06-13200203200202223,00020,200
1997-06-1220020319919996,00019,900
1997-06-11203204199199124,00019,900
1997-06-10202207196203522,00020,300
1997-06-0920420720420468,00020,400
1997-06-0620620720320752,00020,700
1997-06-05205208203206129,00020,600
1997-06-0420620920520856,00020,800
1997-06-03208210205210145,00021,000
1997-06-0220620820620898,00020,800
1997-05-3020820820520598,00020,500
1997-05-2920921020421093,00021,000
1997-05-28204210204210139,00021,000
1997-05-27205206204206272,00020,600
1997-05-2620620720220599,00020,500
1997-05-23206207203205183,00020,500
1997-05-22205206203205142,00020,500
1997-05-21209210203204167,00020,400
1997-05-20210210205210116,00021,000
1997-05-1920721220721068,00021,000
1997-05-16210215205210206,00021,000
1997-05-15210210206207228,00020,700
1997-05-1421221421021470,00021,400
1997-05-13212218211218240,00021,800
1997-05-1220421220421299,00021,200
1997-05-0921021420521043,00021,000
1997-05-0820621420621465,00021,400
1997-05-07215217210215104,00021,500
1997-05-06215215211214190,00021,400
1997-05-02201208201207131,00020,700
1997-05-012072092022061,528,00020,600
1997-04-3020220520220271,00020,200
1997-04-2820420420120263,00020,200
1997-04-25204205202202112,00020,200
1997-04-24207207199200116,00020,000
1997-04-23209209201208412,00020,800
1997-04-22204209203208271,00020,800
1997-04-21200210198203643,00020,300
1997-04-18199200193197316,00019,700
1997-04-17192203190197469,00019,700
1997-04-16187192187192119,00019,200
1997-04-1518018918018788,00018,700
1997-04-14187191185185226,00018,500
1997-04-11180190180187340,00018,700
1997-04-10185186180180426,00018,000
1997-04-09186192183183243,00018,300
1997-04-08187187180187577,00018,700
1997-04-07210210185190390,00019,000
1997-04-04225225211215193,00021,500
1997-04-0322522522022082,00022,000
1997-04-02227227220220229,00022,000
1997-04-01229230220227262,00022,700
1997-03-31230249228249243,00024,900
1997-03-28232234230233108,00023,300
1997-03-27238238232232821,00023,200
1997-03-2623924323524353,00024,300
1997-03-25245245238243146,00024,300
1997-03-2424224323523565,00023,500
1997-03-2123024323024383,00024,300
1997-03-19240240231235126,00023,500
1997-03-18230235226231216,00023,100
1997-03-17223232223225131,00022,500
1997-03-14220233220228200,00022,800
1997-03-13225228225227133,00022,700
1997-03-12235235226226115,00022,600
1997-03-11240240235235104,00023,500
1997-03-1024124623623626,00023,600
1997-03-0723524523124173,00024,100
1997-03-0624224223523557,00023,500
1997-03-05240249239239168,00023,900
1997-03-0424724724024082,00024,000
1997-03-0324124724024264,00024,200
1997-02-2824325024224283,00024,200
1997-02-27253253242246114,00024,600
1997-02-2625625825225373,00025,300
1997-02-25270270255260254,00026,000
1997-02-24273280265265417,00026,500
1997-02-21240262240250724,00025,000
1997-02-20229244229240603,00024,000
1997-02-19232232226227312,00022,700
1997-02-18243243232232452,00023,200
1997-02-17242244242242167,00024,200
1997-02-14243244242244153,00024,400
1997-02-13243248242243189,00024,300
1997-02-12242251242243174,00024,300
1997-02-10240248236241276,00024,100
1997-02-07251256237241472,00024,100
1997-02-06265270251251370,00025,100
1997-02-05273275268268113,00026,800
1997-02-04275283275278121,00027,800
1997-02-0326927526927053,00027,000
1997-01-31262273262268147,00026,800
1997-01-30270272262262131,00026,200
1997-01-29263280261280174,00028,000
1997-01-28265269260268193,00026,800
1997-01-27273273265265290,00026,500
1997-01-24288288270270266,00027,000
1997-01-2329429428828869,00028,800
1997-01-22281297281295312,00029,500
1997-01-21291291280286209,00028,600
1997-01-20303303285293262,00029,300
1997-01-17288319288303602,00030,300
1997-01-162823022822841,303,00028,400
1997-01-14281290278284170,00028,400
1997-01-13273284268280256,00028,000
1997-01-10288293273273369,00027,300
1997-01-09297297287287228,00028,700
1997-01-08300304290299235,00029,900
1997-01-07315316302302114,00030,200
1997-01-0631531931431943,00031,900

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