1821 三井住友建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	85	85	85	85	15,000	8,500
1999-12-29	86	87	85	85	43,000	8,500
1999-12-28	83	87	83	86	82,000	8,600
1999-12-27	85	85	83	83	168,000	8,300
1999-12-24	86	86	81	81	174,000	8,100
1999-12-22	84	87	81	81	235,000	8,100
1999-12-21	85	91	84	86	222,000	8,600
1999-12-20	88	90	85	85	245,000	8,500
1999-12-17	90	92	89	89	73,000	8,900
1999-12-16	94	94	89	89	150,000	8,900
1999-12-15	93	94	90	91	227,000	9,100
1999-12-14	90	93	88	93	80,000	9,300
1999-12-13	92	93	90	91	51,000	9,100
1999-12-10	90	94	90	92	275,000	9,200
1999-12-09	94	94	90	90	117,000	9,000
1999-12-08	95	95	92	92	77,000	9,200
1999-12-07	90	97	90	97	328,000	9,700
1999-12-06	92	93	90	91	140,000	9,100
1999-12-03	95	95	91	92	147,000	9,200
1999-12-02	98	100	93	93	261,000	9,300
1999-12-01	100	100	95	100	118,000	10,000
1999-11-30	100	100	95	95	84,000	9,500
1999-11-29	100	100	96	99	61,000	9,900
1999-11-26	100	104	100	100	69,000	10,000
1999-11-25	110	110	101	101	150,000	10,100
1999-11-24	104	105	102	105	115,000	10,500
1999-11-22	100	105	100	103	130,000	10,300
1999-11-19	113	117	105	106	151,000	10,600
1999-11-18	119	130	114	115	624,000	11,500
1999-11-17	95	109	93	109	160,000	10,900
1999-11-16	90	95	89	95	181,000	9,500
1999-11-15	89	93	85	90	135,000	9,000
1999-11-12	90	95	90	95	199,000	9,500
1999-11-11	94	95	90	91	226,000	9,100
1999-11-10	95	97	94	94	104,000	9,400
1999-11-09	96	98	95	98	96,000	9,800
1999-11-08	99	100	96	99	120,000	9,900
1999-11-05	98	101	98	100	94,000	10,000
1999-11-04	100	102	96	96	178,000	9,600
1999-11-02	102	102	98	98	121,000	9,800
1999-11-01	101	102	100	100	117,000	10,000
1999-10-29	101	104	101	102	112,000	10,200
1999-10-28	104	104	100	100	96,000	10,000
1999-10-27	101	103	100	100	73,000	10,000
1999-10-26	105	105	101	101	108,000	10,100
1999-10-25	105	105	101	102	172,000	10,200
1999-10-22	101	105	100	100	126,000	10,000
1999-10-21	105	106	102	104	84,000	10,400
1999-10-20	109	109	103	107	71,000	10,700
1999-10-19	110	110	102	107	125,000	10,700
1999-10-18	110	110	105	105	109,000	10,500
1999-10-15	110	113	108	110	324,000	11,000
1999-10-14	105	108	105	105	196,000	10,500
1999-10-13	101	104	100	103	120,000	10,300
1999-10-12	102	105	100	102	80,000	10,200
1999-10-08	103	105	102	104	157,000	10,400
1999-10-07	105	107	104	105	95,000	10,500
1999-10-06	108	109	103	103	116,000	10,300
1999-10-05	108	110	108	108	29,000	10,800
1999-10-04	113	113	108	110	56,000	11,000
1999-10-01	106	113	106	108	116,000	10,800
1999-09-30	105	113	105	108	83,000	10,800
1999-09-29	108	110	105	105	129,000	10,500
1999-09-28	108	112	108	108	18,000	10,800
1999-09-27	114	114	108	108	97,000	10,800
1999-09-24	108	115	107	109	71,000	10,900
1999-09-22	113	113	108	111	67,000	11,100
1999-09-21	110	113	110	113	55,000	11,300
1999-09-20	115	115	110	113	106,000	11,300
1999-09-17	110	115	108	115	93,000	11,500
1999-09-16	112	115	109	115	101,000	11,500
1999-09-14	110	117	110	117	76,000	11,700
1999-09-13	110	118	110	118	155,000	11,800
1999-09-10	120	120	110	118	272,000	11,800
1999-09-09	111	112	110	110	126,000	11,000
1999-09-08	112	113	111	111	72,000	11,100
1999-09-07	112	113	110	111	59,000	11,100
1999-09-06	112	112	110	110	45,000	11,000
1999-09-03	112	114	111	113	29,000	11,300
1999-09-02	117	118	112	113	54,000	11,300
1999-09-01	113	120	113	120	30,000	12,000
1999-08-31	114	119	112	112	57,000	11,200
1999-08-30	115	122	115	120	53,000	12,000
1999-08-27	119	123	115	120	79,000	12,000
1999-08-26	115	120	115	120	99,000	12,000
1999-08-25	122	125	115	117	179,000	11,700
1999-08-24	118	120	115	118	99,000	11,800
1999-08-23	120	120	111	115	95,000	11,500
1999-08-20	108	112	108	112	80,000	11,200
1999-08-19	112	112	110	110	41,000	11,000
1999-08-18	112	112	110	110	49,000	11,000
1999-08-17	115	115	112	112	21,000	11,200
1999-08-16	110	115	110	114	30,000	11,400
1999-08-13	115	115	108	110	24,000	11,000
1999-08-12	109	110	109	110	30,000	11,000
1999-08-11	108	111	108	108	46,000	10,800
1999-08-10	110	115	108	112	35,000	11,200
1999-08-09	110	110	108	110	62,000	11,000
1999-08-06	114	119	112	112	79,000	11,200
1999-08-05	117	120	114	114	56,000	11,400
1999-08-04	115	119	115	116	105,000	11,600
1999-08-03	120	120	115	115	64,000	11,500
1999-08-02	116	116	115	116	73,000	11,600
1999-07-30	118	123	115	122	140,000	12,200
1999-07-29	120	120	117	118	67,000	11,800
1999-07-28	122	122	120	122	27,000	12,200
1999-07-27	125	125	121	124	80,000	12,400
1999-07-26	126	127	121	124	184,000	12,400
1999-07-23	121	124	118	124	133,000	12,400
1999-07-22	122	124	117	117	102,000	11,700
1999-07-21	116	125	116	124	80,000	12,400
1999-07-19	119	119	116	116	75,000	11,600
1999-07-16	120	123	115	116	215,000	11,600
1999-07-15	125	125	120	121	375,000	12,100
1999-07-14	125	125	120	120	100,000	12,000
1999-07-13	120	125	120	121	87,000	12,100
1999-07-12	127	127	121	123	47,000	12,300
1999-07-09	124	127	124	127	128,000	12,700
1999-07-08	127	127	124	125	109,000	12,500
1999-07-07	120	126	120	125	168,000	12,500
1999-07-06	120	122	120	120	119,000	12,000
1999-07-05	125	125	120	121	123,000	12,100
1999-07-02	121	124	120	123	89,000	12,300
1999-07-01	122	124	120	120	170,000	12,000
1999-06-30	122	125	121	125	212,000	12,500
1999-06-29	124	124	121	121	68,000	12,100
1999-06-28	122	125	122	122	80,000	12,200
1999-06-25	127	127	120	122	235,000	12,200
1999-06-24	126	129	123	125	100,000	12,500
1999-06-23	132	132	126	126	109,000	12,600
1999-06-22	126	132	125	132	347,000	13,200
1999-06-21	125	125	122	125	211,000	12,500
1999-06-18	126	127	125	125	51,000	12,500
1999-06-17	125	129	125	126	96,000	12,600
1999-06-16	129	129	125	126	68,000	12,600
1999-06-15	129	129	125	129	57,000	12,900
1999-06-14	127	129	127	129	86,000	12,900
1999-06-11	136	136	125	126	440,000	12,600
1999-06-10	119	126	119	121	105,000	12,100
1999-06-09	119	122	119	122	83,000	12,200
1999-06-08	122	122	119	122	91,000	12,200
1999-06-07	123	124	119	120	65,000	12,000
1999-06-04	121	124	118	123	45,000	12,300
1999-06-03	125	125	121	121	34,000	12,100
1999-06-02	125	125	122	125	81,000	12,500
1999-06-01	124	126	118	126	74,000	12,600
1999-05-31	119	124	115	124	130,000	12,400
1999-05-28	118	119	114	115	147,000	11,500
1999-05-27	120	121	118	120	154,000	12,000
1999-05-26	123	124	119	119	203,000	11,900
1999-05-25	135	135	123	123	241,000	12,300
1999-05-24	130	135	126	134	100,000	13,400
1999-05-21	129	134	129	130	162,000	13,000
1999-05-20	128	130	127	128	84,000	12,800
1999-05-19	140	140	125	128	281,000	12,800
1999-05-18	136	136	133	135	121,000	13,500
1999-05-17	137	137	134	136	127,000	13,600
1999-05-14	139	140	133	134	208,000	13,400
1999-05-13	140	141	134	135	197,000	13,500
1999-05-12	144	146	140	141	428,000	14,100
1999-05-11	145	150	142	144	1,015,000	14,400
1999-05-10	130	142	129	140	861,000	14,000
1999-05-07	130	132	128	128	275,000	12,800
1999-05-06	128	130	126	129	96,000	12,900
1999-04-30	126	129	125	128	120,000	12,800
1999-04-28	124	130	123	123	219,000	12,300
1999-04-27	123	125	123	124	105,000	12,400
1999-04-26	123	130	123	124	57,000	12,400
1999-04-23	130	131	125	128	191,000	12,800
1999-04-22	129	130	125	130	120,000	13,000
1999-04-21	130	132	129	130	299,000	13,000
1999-04-20	133	133	130	133	146,000	13,300
1999-04-19	133	135	130	131	304,000	13,100
1999-04-16	133	134	130	133	374,000	13,300
1999-04-15	127	135	127	134	931,000	13,400
1999-04-14	120	127	120	126	1,050,000	12,600
1999-04-13	113	116	113	114	654,000	11,400
1999-04-12	114	115	112	112	433,000	11,200
1999-04-09	115	115	111	113	715,000	11,300
1999-04-08	112	114	111	112	216,000	11,200
1999-04-07	111	114	110	112	71,000	11,200
1999-04-06	111	115	110	115	86,000	11,500
1999-04-05	113	116	110	111	140,000	11,100
1999-04-02	116	118	112	115	122,000	11,500
1999-04-01	116	116	110	111	150,000	11,100
1999-03-31	114	118	110	113	165,000	11,300
1999-03-30	110	115	108	108	59,000	10,800
1999-03-29	114	114	110	112	160,000	11,200
1999-03-26	115	118	112	114	57,000	11,400
1999-03-25	120	120	110	110	142,000	11,000
1999-03-24	113	113	106	110	351,000	11,000
1999-03-23	125	127	113	113	184,000	11,300
1999-03-19	125	125	120	121	199,000	12,100
1999-03-18	124	125	117	118	200,000	11,800
1999-03-17	131	136	125	126	497,000	12,600
1999-03-16	116	128	116	128	341,000	12,800
1999-03-15	115	115	110	113	143,000	11,300
1999-03-12	115	115	109	110	236,000	11,000
1999-03-11	103	108	103	108	79,000	10,800
1999-03-10	101	105	101	105	60,000	10,500
1999-03-09	104	104	100	100	52,000	10,000
1999-03-08	107	108	103	103	41,000	10,300
1999-03-05	101	109	100	109	140,000	10,900
1999-03-04	101	105	100	101	41,000	10,100
1999-03-03	100	105	100	105	47,000	10,500
1999-03-02	105	105	100	100	61,000	10,000
1999-03-01	104	105	100	100	69,000	10,000
1999-02-26	105	107	105	105	24,000	10,500
1999-02-25	109	109	103	105	93,000	10,500
1999-02-24	109	109	102	108	22,000	10,800
1999-02-23	105	109	103	109	179,000	10,900
1999-02-22	105	105	99	104	110,000	10,400
1999-02-19	100	100	99	99	17,000	9,900
1999-02-18	101	103	100	100	29,000	10,000
1999-02-17	101	102	100	100	46,000	10,000
1999-02-16	102	103	101	101	38,000	10,100
1999-02-15	100	104	100	101	17,000	10,100
1999-02-12	100	105	100	105	45,000	10,500
1999-02-10	100	102	100	101	29,000	10,100
1999-02-09	101	102	100	100	67,000	10,000
1999-02-08	102	102	101	102	29,000	10,200
1999-02-05	100	105	100	105	31,000	10,500
1999-02-04	100	105	100	105	50,000	10,500
1999-02-03	102	105	101	102	38,000	10,200
1999-02-02	105	108	101	101	67,000	10,100
1999-02-01	105	108	105	108	48,000	10,800
1999-01-29	107	108	105	108	62,000	10,800
1999-01-28	104	109	104	108	52,000	10,800
1999-01-27	100	110	99	110	199,000	11,000
1999-01-26	100	100	98	100	227,000	10,000
1999-01-25	102	103	98	100	202,000	10,000
1999-01-22	100	102	98	101	261,000	10,100
1999-01-21	104	105	102	102	156,000	10,200
1999-01-20	102	103	101	103	85,000	10,300
1999-01-19	104	105	102	102	57,000	10,200
1999-01-18	108	108	102	104	100,000	10,400
1999-01-14	106	110	105	108	81,000	10,800
1999-01-13	107	107	106	106	36,000	10,600
1999-01-12	108	109	107	109	31,000	10,900
1999-01-11	108	111	108	108	17,000	10,800
1999-01-08	112	116	109	116	218,000	11,600
1999-01-07	115	115	113	113	71,000	11,300
1999-01-06	106	115	106	115	76,000	11,500
1999-01-05	114	114	106	106	70,000	10,600
1999-01-04	116	116	106	116	55,000	11,600

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