1821 三井住友建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	116	117	111	116	90,000	11,600
1998-12-29	107	110	106	110	70,000	11,000
1998-12-28	109	110	107	107	23,000	10,700
1998-12-25	110	115	107	114	136,000	11,400
1998-12-24	108	109	106	109	123,000	10,900
1998-12-22	111	112	110	110	107,000	11,000
1998-12-21	116	116	111	111	69,000	11,100
1998-12-18	114	116	114	116	110,000	11,600
1998-12-17	115	115	113	115	38,000	11,500
1998-12-16	118	119	115	116	57,000	11,600
1998-12-15	116	119	111	119	249,000	11,900
1998-12-14	106	120	106	111	120,000	11,100
1998-12-11	120	120	116	116	127,000	11,600
1998-12-10	119	119	116	116	39,000	11,600
1998-12-09	118	118	110	116	62,000	11,600
1998-12-08	118	123	118	118	42,000	11,800
1998-12-07	120	123	118	118	36,000	11,800
1998-12-04	122	122	118	119	46,000	11,900
1998-12-03	125	125	121	123	83,000	12,300
1998-12-02	125	125	122	125	93,000	12,500
1998-12-01	120	121	117	120	102,000	12,000
1998-11-30	124	125	122	125	144,000	12,500
1998-11-27	122	127	122	124	37,000	12,400
1998-11-26	125	125	123	125	47,000	12,500
1998-11-25	129	129	122	125	166,000	12,500
1998-11-24	121	125	120	125	80,000	12,500
1998-11-20	120	121	119	119	76,000	11,900
1998-11-19	120	123	117	119	204,000	11,900
1998-11-18	115	119	115	117	33,000	11,700
1998-11-17	117	117	113	115	57,000	11,500
1998-11-16	114	120	113	119	163,000	11,900
1998-11-13	111	114	110	114	126,000	11,400
1998-11-12	114	114	110	113	30,000	11,300
1998-11-11	107	114	107	113	37,000	11,300
1998-11-10	110	115	107	107	46,000	10,700
1998-11-09	110	111	110	110	20,000	11,000
1998-11-06	114	115	110	115	24,000	11,500
1998-11-05	121	121	114	114	89,000	11,400
1998-11-04	116	118	114	116	84,000	11,600
1998-11-02	107	117	105	113	86,000	11,300
1998-10-30	113	113	106	107	107,000	10,700
1998-10-29	110	113	106	113	42,000	11,300
1998-10-28	112	115	109	110	20,000	11,000
1998-10-27	115	118	110	110	66,000	11,000
1998-10-26	125	127	115	118	121,000	11,800
1998-10-23	115	130	115	121	201,000	12,100
1998-10-22	111	115	106	112	137,000	11,200
1998-10-21	106	110	105	110	126,000	11,000
1998-10-20	110	110	106	108	57,000	10,800
1998-10-19	110	110	105	107	71,000	10,700
1998-10-16	109	110	105	105	60,000	10,500
1998-10-15	110	110	105	110	23,000	11,000
1998-10-14	104	105	104	105	19,000	10,500
1998-10-13	112	112	101	102	68,000	10,200
1998-10-12	110	113	110	112	46,000	11,200
1998-10-09	103	109	103	107	37,000	10,700
1998-10-08	110	110	101	101	65,000	10,100
1998-10-07	104	110	104	110	59,000	11,000
1998-10-06	101	105	99	104	99,000	10,400
1998-10-05	100	104	98	102	66,000	10,200
1998-10-02	95	100	95	99	128,000	9,900
1998-10-01	95	98	95	98	77,000	9,800
1998-09-30	99	100	95	95	95,000	9,500
1998-09-29	100	103	97	99	51,000	9,900
1998-09-28	99	102	99	99	31,000	9,900
1998-09-25	103	104	99	99	135,000	9,900
1998-09-24	98	100	96	98	58,000	9,800
1998-09-22	101	102	96	98	132,000	9,800
1998-09-21	105	105	100	102	113,000	10,200
1998-09-18	95	102	92	102	294,000	10,200
1998-09-17	104	104	95	96	376,000	9,600
1998-09-16	102	104	102	104	85,000	10,400
1998-09-14	101	102	101	101	138,000	10,100
1998-09-11	101	101	98	100	288,000	10,000
1998-09-10	111	111	90	101	266,000	10,100
1998-09-09	116	117	110	111	76,000	11,100
1998-09-08	115	119	115	117	89,000	11,700
1998-09-07	118	119	114	118	115,000	11,800
1998-09-04	118	119	115	119	103,000	11,900
1998-09-03	120	120	118	120	73,000	12,000
1998-09-02	118	120	117	120	398,000	12,000
1998-09-01	120	125	115	123	131,000	12,300
1998-08-31	126	126	120	125	113,000	12,500
1998-08-28	120	125	115	120	76,000	12,000
1998-08-27	125	130	123	126	66,000	12,600
1998-08-26	130	130	125	125	101,000	12,500
1998-08-25	135	135	130	130	135,000	13,000
1998-08-24	135	135	126	130	35,000	13,000
1998-08-21	131	131	128	130	58,000	13,000
1998-08-20	130	135	130	135	96,000	13,500
1998-08-19	134	135	130	130	59,000	13,000
1998-08-18	131	136	130	134	52,000	13,400
1998-08-17	131	131	130	130	37,000	13,000
1998-08-14	130	135	128	131	89,000	13,100
1998-08-13	130	135	126	134	95,000	13,400
1998-08-12	126	129	126	129	73,000	12,900
1998-08-11	132	132	126	126	86,000	12,600
1998-08-10	131	133	130	131	124,000	13,100
1998-08-07	133	134	133	133	30,000	13,300
1998-08-06	135	135	132	133	15,000	13,300
1998-08-05	136	136	132	132	17,000	13,200
1998-08-04	132	136	131	132	13,000	13,200
1998-08-03	133	134	131	132	25,000	13,200
1998-07-31	135	136	133	134	95,000	13,400
1998-07-30	133	139	133	135	87,000	13,500
1998-07-29	130	135	129	135	180,000	13,500
1998-07-28	130	139	130	139	230,000	13,900
1998-07-27	144	144	135	135	170,000	13,500
1998-07-24	135	140	134	135	85,000	13,500
1998-07-23	135	137	135	135	151,000	13,500
1998-07-22	143	143	136	140	70,000	14,000
1998-07-21	147	147	142	144	39,000	14,400
1998-07-17	146	146	144	144	50,000	14,400
1998-07-16	152	152	145	148	55,000	14,800
1998-07-15	156	158	149	152	223,000	15,200
1998-07-14	143	146	140	146	52,000	14,600
1998-07-13	145	145	125	144	95,000	14,400
1998-07-10	151	152	148	148	111,000	14,800
1998-07-09	155	155	150	152	84,000	15,200
1998-07-08	147	155	147	153	183,000	15,300
1998-07-07	155	155	148	152	114,000	15,200
1998-07-06	152	152	144	147	113,000	14,700
1998-07-03	145	149	140	149	101,000	14,900
1998-07-02	149	150	146	149	146,000	14,900
1998-07-01	140	149	140	149	73,000	14,900
1998-06-30	131	138	131	138	45,000	13,800
1998-06-29	130	136	130	131	65,000	13,100
1998-06-26	130	135	130	130	55,000	13,000
1998-06-25	140	141	130	134	117,000	13,400
1998-06-24	135	138	131	138	32,000	13,800
1998-06-23	130	136	128	130	53,000	13,000
1998-06-22	140	141	135	135	32,000	13,500
1998-06-19	136	141	135	136	45,000	13,600
1998-06-18	138	145	133	140	209,000	14,000
1998-06-17	130	133	130	133	40,000	13,300
1998-06-16	126	130	126	129	45,000	12,900
1998-06-15	138	138	127	127	31,000	12,700
1998-06-12	134	134	125	128	209,000	12,800
1998-06-11	135	135	129	129	40,000	12,900
1998-06-10	136	136	130	130	58,000	13,000
1998-06-09	130	136	130	131	91,000	13,100
1998-06-08	137	137	130	137	46,000	13,700
1998-06-05	140	140	137	138	45,000	13,800
1998-06-04	136	145	133	141	92,000	14,100
1998-06-03	140	140	138	140	57,000	14,000
1998-06-02	140	141	140	140	60,000	14,000
1998-06-01	147	147	140	140	42,000	14,000
1998-05-29	140	149	140	147	41,000	14,700
1998-05-28	135	144	135	144	32,000	14,400
1998-05-27	138	150	138	150	51,000	15,000
1998-05-26	145	149	140	145	40,000	14,500
1998-05-25	150	150	140	148	112,000	14,800
1998-05-22	146	146	136	137	153,000	13,700
1998-05-21	138	144	136	141	117,000	14,100
1998-05-20	138	138	135	137	50,000	13,700
1998-05-19	143	143	135	138	92,000	13,800
1998-05-18	139	139	133	133	121,000	13,300
1998-05-15	140	146	138	139	76,000	13,900
1998-05-14	139	145	137	141	91,000	14,100
1998-05-13	148	149	146	149	33,000	14,900
1998-05-12	147	152	146	150	77,000	15,000
1998-05-11	146	149	146	149	27,000	14,900
1998-05-08	149	151	146	149	54,000	14,900
1998-05-07	147	149	145	149	48,000	14,900
1998-05-06	154	154	143	149	76,000	14,900
1998-05-01	151	159	151	154	41,000	15,400
1998-04-30	151	158	150	154	65,000	15,400
1998-04-28	155	159	151	151	95,000	15,100
1998-04-27	159	159	155	155	135,000	15,500
1998-04-24	161	169	156	165	64,000	16,500
1998-04-23	158	159	156	156	29,000	15,600
1998-04-22	158	158	157	157	72,000	15,700
1998-04-21	165	165	156	163	30,000	16,300
1998-04-20	158	160	156	160	47,000	16,000
1998-04-17	160	161	155	157	93,000	15,700
1998-04-16	163	163	160	160	63,000	16,000
1998-04-15	158	165	157	163	33,000	16,300
1998-04-14	165	175	157	157	46,000	15,700
1998-04-13	172	172	168	168	46,000	16,800
1998-04-10	177	177	170	174	89,000	17,400
1998-04-09	174	177	170	177	109,000	17,700
1998-04-08	169	175	169	175	75,000	17,500
1998-04-07	167	170	163	165	89,000	16,500
1998-04-06	165	169	165	165	79,000	16,500
1998-04-03	145	155	142	150	119,000	15,000
1998-04-02	140	147	133	136	353,000	13,600
1998-04-01	170	170	155	155	142,000	15,500
1998-03-31	161	170	161	170	213,000	17,000
1998-03-30	176	181	161	161	189,000	16,100
1998-03-27	184	188	182	182	140,000	18,200
1998-03-26	182	189	181	182	69,000	18,200
1998-03-25	190	190	181	184	131,000	18,400
1998-03-24	183	188	183	184	37,000	18,400
1998-03-23	194	194	186	187	70,000	18,700
1998-03-20	186	190	185	186	77,000	18,600
1998-03-19	188	190	185	190	49,000	19,000
1998-03-18	190	194	187	187	146,000	18,700
1998-03-17	191	194	190	194	110,000	19,400
1998-03-16	195	195	190	191	101,000	19,100
1998-03-13	188	195	188	194	167,000	19,400
1998-03-12	188	193	188	192	143,000	19,200
1998-03-11	198	198	190	190	456,000	19,000
1998-03-10	190	195	187	195	333,000	19,500
1998-03-09	189	190	185	185	237,000	18,500
1998-03-06	175	184	175	180	111,000	18,000
1998-03-05	180	185	175	175	153,000	17,500
1998-03-04	188	190	180	185	55,000	18,500
1998-03-03	195	195	181	181	154,000	18,100
1998-03-02	192	198	190	190	504,000	19,000
1998-02-27	180	182	179	182	142,000	18,200
1998-02-26	175	179	170	173	77,000	17,300
1998-02-25	166	169	161	165	134,000	16,500
1998-02-24	168	170	166	166	48,000	16,600
1998-02-23	167	170	165	169	97,000	16,900
1998-02-20	172	177	170	177	51,000	17,700
1998-02-19	171	177	171	177	83,000	17,700
1998-02-18	170	179	170	179	53,000	17,900
1998-02-17	169	179	169	175	91,000	17,500
1998-02-16	180	180	168	169	165,000	16,900
1998-02-13	191	191	180	185	288,000	18,500
1998-02-12	194	199	190	190	361,000	19,000
1998-02-10	189	193	186	189	403,000	18,900
1998-02-09	179	186	179	186	143,000	18,600
1998-02-06	180	185	178	178	297,000	17,800
1998-02-05	173	179	170	179	230,000	17,900
1998-02-04	183	183	171	177	201,000	17,700
1998-02-03	162	175	162	175	327,000	17,500
1998-02-02	155	160	151	158	288,000	15,800
1998-01-30	175	180	156	161	328,000	16,100
1998-01-29	210	210	160	180	706,000	18,000
1998-01-28	183	209	183	202	1,111,000	20,200
1998-01-27	170	180	170	178	601,000	17,800
1998-01-26	148	175	145	169	649,000	16,900
1998-01-23	140	145	140	140	117,000	14,000
1998-01-22	141	145	140	145	187,000	14,500
1998-01-21	137	148	137	142	441,000	14,200
1998-01-20	125	138	115	135	249,000	13,500
1998-01-19	120	125	115	120	174,000	12,000
1998-01-16	100	112	100	110	171,000	11,000
1998-01-14	98	100	95	97	127,000	9,700
1998-01-13	99	99	98	99	93,000	9,900
1998-01-12	99	100	99	100	33,000	10,000
1998-01-09	99	100	98	99	85,000	9,900
1998-01-08	100	100	99	99	51,000	9,900
1998-01-07	98	101	98	100	57,000	10,000
1998-01-06	100	100	97	100	111,000	10,000
1998-01-05	98	100	98	100	29,000	10,000

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