1821 三井住友建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 60 | 62 | 56 | 60 | 1,593,000 | 6,000 |
| 2000-12-28 | 58 | 63 | 55 | 59 | 4,029,000 | 5,900 |
| 2000-12-27 | 49 | 50 | 48 | 48 | 69,000 | 4,800 |
| 2000-12-26 | 48 | 50 | 48 | 48 | 119,000 | 4,800 |
| 2000-12-25 | 50 | 51 | 48 | 50 | 330,000 | 5,000 |
| 2000-12-22 | 47 | 48 | 46 | 46 | 166,000 | 4,600 |
| 2000-12-21 | 45 | 47 | 43 | 46 | 195,000 | 4,600 |
| 2000-12-20 | 47 | 50 | 44 | 44 | 255,000 | 4,400 |
| 2000-12-19 | 50 | 51 | 40 | 48 | 265,000 | 4,800 |
| 2000-12-18 | 52 | 52 | 50 | 51 | 121,000 | 5,100 |
| 2000-12-15 | 52 | 53 | 51 | 52 | 376,000 | 5,200 |
| 2000-12-14 | 50 | 51 | 50 | 50 | 162,000 | 5,000 |
| 2000-12-13 | 49 | 53 | 49 | 50 | 194,000 | 5,000 |
| 2000-12-12 | 50 | 51 | 48 | 49 | 264,000 | 4,900 |
| 2000-12-11 | 50 | 50 | 48 | 50 | 117,000 | 5,000 |
| 2000-12-08 | 47 | 49 | 47 | 49 | 319,000 | 4,900 |
| 2000-12-07 | 48 | 50 | 48 | 49 | 170,000 | 4,900 |
| 2000-12-06 | 49 | 50 | 48 | 48 | 171,000 | 4,800 |
| 2000-12-05 | 50 | 51 | 48 | 49 | 394,000 | 4,900 |
| 2000-12-04 | 53 | 54 | 51 | 51 | 334,000 | 5,100 |
| 2000-12-01 | 53 | 54 | 51 | 53 | 253,000 | 5,300 |
| 2000-11-30 | 53 | 56 | 51 | 54 | 665,000 | 5,400 |
| 2000-11-29 | 49 | 54 | 46 | 52 | 1,131,000 | 5,200 |
| 2000-11-28 | 42 | 46 | 42 | 46 | 600,000 | 4,600 |
| 2000-11-27 | 42 | 45 | 42 | 42 | 988,000 | 4,200 |
| 2000-11-24 | 37 | 45 | 37 | 41 | 1,804,000 | 4,100 |
| 2000-11-22 | 57 | 57 | 55 | 57 | 160,000 | 5,700 |
| 2000-11-21 | 60 | 60 | 55 | 55 | 110,000 | 5,500 |
| 2000-11-20 | 59 | 60 | 57 | 60 | 44,000 | 6,000 |
| 2000-11-17 | 61 | 61 | 58 | 58 | 167,000 | 5,800 |
| 2000-11-16 | 61 | 62 | 60 | 62 | 63,000 | 6,200 |
| 2000-11-15 | 61 | 62 | 60 | 60 | 54,000 | 6,000 |
| 2000-11-14 | 62 | 63 | 60 | 61 | 43,000 | 6,100 |
| 2000-11-13 | 62 | 63 | 60 | 63 | 46,000 | 6,300 |
| 2000-11-10 | 61 | 63 | 61 | 63 | 56,000 | 6,300 |
| 2000-11-09 | 62 | 62 | 61 | 61 | 49,000 | 6,100 |
| 2000-11-08 | 62 | 64 | 62 | 64 | 38,000 | 6,400 |
| 2000-11-07 | 61 | 65 | 61 | 62 | 65,000 | 6,200 |
| 2000-11-06 | 61 | 68 | 61 | 68 | 90,000 | 6,800 |
| 2000-11-02 | 63 | 63 | 60 | 61 | 78,000 | 6,100 |
| 2000-11-01 | 60 | 62 | 60 | 60 | 31,000 | 6,000 |
| 2000-10-31 | 60 | 62 | 60 | 62 | 86,000 | 6,200 |
| 2000-10-30 | 60 | 62 | 60 | 62 | 96,000 | 6,200 |
| 2000-10-27 | 61 | 62 | 60 | 60 | 29,000 | 6,000 |
| 2000-10-26 | 61 | 62 | 60 | 62 | 42,000 | 6,200 |
| 2000-10-25 | 64 | 64 | 61 | 63 | 164,000 | 6,300 |
| 2000-10-24 | 61 | 64 | 61 | 64 | 40,000 | 6,400 |
| 2000-10-23 | 61 | 62 | 60 | 60 | 66,000 | 6,000 |
| 2000-10-20 | 61 | 63 | 60 | 60 | 140,000 | 6,000 |
| 2000-10-19 | 61 | 62 | 60 | 62 | 84,000 | 6,200 |
| 2000-10-18 | 63 | 63 | 61 | 61 | 37,000 | 6,100 |
| 2000-10-17 | 63 | 63 | 62 | 63 | 47,000 | 6,300 |
| 2000-10-16 | 62 | 64 | 61 | 64 | 77,000 | 6,400 |
| 2000-10-13 | 62 | 63 | 61 | 61 | 114,000 | 6,100 |
| 2000-10-12 | 63 | 65 | 63 | 64 | 73,000 | 6,400 |
| 2000-10-11 | 65 | 66 | 63 | 66 | 37,000 | 6,600 |
| 2000-10-10 | 64 | 66 | 64 | 66 | 59,000 | 6,600 |
| 2000-10-06 | 63 | 67 | 63 | 66 | 129,000 | 6,600 |
| 2000-10-05 | 66 | 66 | 63 | 63 | 78,000 | 6,300 |
| 2000-10-04 | 65 | 67 | 65 | 66 | 83,000 | 6,600 |
| 2000-10-03 | 69 | 69 | 67 | 67 | 55,000 | 6,700 |
| 2000-10-02 | 66 | 69 | 66 | 69 | 81,000 | 6,900 |
| 2000-09-29 | 65 | 69 | 65 | 69 | 133,000 | 6,900 |
| 2000-09-28 | 65 | 69 | 62 | 62 | 144,000 | 6,200 |
| 2000-09-27 | 70 | 70 | 67 | 68 | 69,000 | 6,800 |
| 2000-09-26 | 72 | 72 | 69 | 70 | 72,000 | 7,000 |
| 2000-09-25 | 70 | 72 | 69 | 72 | 227,000 | 7,200 |
| 2000-09-22 | 67 | 71 | 67 | 70 | 137,000 | 7,000 |
| 2000-09-21 | 66 | 70 | 66 | 70 | 166,000 | 7,000 |
| 2000-09-20 | 70 | 70 | 65 | 70 | 165,000 | 7,000 |
| 2000-09-19 | 61 | 64 | 60 | 64 | 129,000 | 6,400 |
| 2000-09-18 | 63 | 63 | 60 | 60 | 78,000 | 6,000 |
| 2000-09-14 | 62 | 64 | 62 | 63 | 53,000 | 6,300 |
| 2000-09-13 | 62 | 63 | 62 | 62 | 79,000 | 6,200 |
| 2000-09-12 | 64 | 64 | 62 | 62 | 77,000 | 6,200 |
| 2000-09-11 | 65 | 66 | 62 | 62 | 82,000 | 6,200 |
| 2000-09-08 | 65 | 66 | 65 | 66 | 114,000 | 6,600 |
| 2000-09-07 | 65 | 66 | 65 | 66 | 91,000 | 6,600 |
| 2000-09-06 | 66 | 66 | 65 | 66 | 98,000 | 6,600 |
| 2000-09-05 | 70 | 70 | 66 | 66 | 67,000 | 6,600 |
| 2000-09-04 | 70 | 70 | 67 | 67 | 55,000 | 6,700 |
| 2000-09-01 | 68 | 69 | 66 | 67 | 189,000 | 6,700 |
| 2000-08-31 | 68 | 70 | 68 | 70 | 65,000 | 7,000 |
| 2000-08-30 | 68 | 70 | 68 | 70 | 36,000 | 7,000 |
| 2000-08-29 | 70 | 70 | 68 | 69 | 86,000 | 6,900 |
| 2000-08-28 | 71 | 72 | 70 | 70 | 96,000 | 7,000 |
| 2000-08-25 | 73 | 74 | 71 | 72 | 173,000 | 7,200 |
| 2000-08-24 | 70 | 71 | 69 | 71 | 113,000 | 7,100 |
| 2000-08-23 | 70 | 71 | 69 | 69 | 173,000 | 6,900 |
| 2000-08-22 | 70 | 71 | 70 | 71 | 55,000 | 7,100 |
| 2000-08-21 | 70 | 72 | 70 | 71 | 26,000 | 7,100 |
| 2000-08-18 | 71 | 72 | 70 | 72 | 37,000 | 7,200 |
| 2000-08-17 | 71 | 73 | 70 | 70 | 34,000 | 7,000 |
| 2000-08-16 | 71 | 73 | 71 | 72 | 44,000 | 7,200 |
| 2000-08-15 | 71 | 73 | 71 | 72 | 32,000 | 7,200 |
| 2000-08-14 | 72 | 73 | 71 | 72 | 27,000 | 7,200 |
| 2000-08-11 | 73 | 74 | 71 | 71 | 80,000 | 7,100 |
| 2000-08-10 | 75 | 75 | 71 | 73 | 53,000 | 7,300 |
| 2000-08-09 | 75 | 75 | 73 | 74 | 43,000 | 7,400 |
| 2000-08-08 | 75 | 75 | 73 | 75 | 33,000 | 7,500 |
| 2000-08-07 | 72 | 75 | 72 | 75 | 133,000 | 7,500 |
| 2000-08-04 | 70 | 72 | 70 | 72 | 66,000 | 7,200 |
| 2000-08-03 | 70 | 70 | 69 | 70 | 53,000 | 7,000 |
| 2000-08-02 | 71 | 74 | 68 | 70 | 172,000 | 7,000 |
| 2000-08-01 | 68 | 72 | 68 | 68 | 63,000 | 6,800 |
| 2000-07-31 | 66 | 71 | 66 | 70 | 92,000 | 7,000 |
| 2000-07-28 | 71 | 74 | 68 | 69 | 132,000 | 6,900 |
| 2000-07-27 | 71 | 72 | 70 | 71 | 53,000 | 7,100 |
| 2000-07-26 | 76 | 76 | 71 | 71 | 116,000 | 7,100 |
| 2000-07-25 | 72 | 74 | 71 | 71 | 158,000 | 7,100 |
| 2000-07-24 | 73 | 73 | 69 | 71 | 183,000 | 7,100 |
| 2000-07-21 | 74 | 75 | 73 | 73 | 43,000 | 7,300 |
| 2000-07-19 | 75 | 76 | 74 | 76 | 39,000 | 7,600 |
| 2000-07-18 | 75 | 76 | 75 | 75 | 46,000 | 7,500 |
| 2000-07-17 | 80 | 80 | 73 | 75 | 227,000 | 7,500 |
| 2000-07-14 | 74 | 76 | 72 | 76 | 144,000 | 7,600 |
| 2000-07-13 | 74 | 75 | 72 | 74 | 228,000 | 7,400 |
| 2000-07-12 | 76 | 78 | 76 | 77 | 130,000 | 7,700 |
| 2000-07-11 | 75 | 79 | 75 | 79 | 98,000 | 7,900 |
| 2000-07-10 | 76 | 77 | 75 | 76 | 40,000 | 7,600 |
| 2000-07-07 | 80 | 80 | 76 | 78 | 86,000 | 7,800 |
| 2000-07-06 | 80 | 80 | 78 | 80 | 59,000 | 8,000 |
| 2000-07-05 | 80 | 81 | 78 | 80 | 141,000 | 8,000 |
| 2000-07-04 | 80 | 81 | 78 | 81 | 255,000 | 8,100 |
| 2000-07-03 | 72 | 77 | 72 | 76 | 248,000 | 7,600 |
| 2000-06-30 | 69 | 71 | 69 | 71 | 144,000 | 7,100 |
| 2000-06-29 | 69 | 71 | 69 | 69 | 84,000 | 6,900 |
| 2000-06-28 | 70 | 71 | 69 | 69 | 127,000 | 6,900 |
| 2000-06-27 | 71 | 71 | 69 | 69 | 68,000 | 6,900 |
| 2000-06-26 | 70 | 71 | 69 | 69 | 287,000 | 6,900 |
| 2000-06-23 | 71 | 72 | 69 | 69 | 269,000 | 6,900 |
| 2000-06-22 | 71 | 72 | 69 | 70 | 144,000 | 7,000 |
| 2000-06-21 | 70 | 72 | 69 | 72 | 221,000 | 7,200 |
| 2000-06-20 | 72 | 73 | 70 | 71 | 185,000 | 7,100 |
| 2000-06-19 | 71 | 73 | 71 | 73 | 61,000 | 7,300 |
| 2000-06-16 | 70 | 72 | 70 | 71 | 61,000 | 7,100 |
| 2000-06-15 | 71 | 72 | 70 | 70 | 83,000 | 7,000 |
| 2000-06-14 | 71 | 72 | 70 | 72 | 76,000 | 7,200 |
| 2000-06-13 | 69 | 71 | 69 | 69 | 187,000 | 6,900 |
| 2000-06-12 | 69 | 70 | 69 | 69 | 69,000 | 6,900 |
| 2000-06-09 | 68 | 70 | 68 | 70 | 180,000 | 7,000 |
| 2000-06-08 | 72 | 72 | 68 | 70 | 220,000 | 7,000 |
| 2000-06-07 | 71 | 73 | 70 | 72 | 162,000 | 7,200 |
| 2000-06-06 | 72 | 73 | 71 | 73 | 79,000 | 7,300 |
| 2000-06-05 | 73 | 74 | 72 | 73 | 44,000 | 7,300 |
| 2000-06-02 | 75 | 75 | 73 | 73 | 92,000 | 7,300 |
| 2000-06-01 | 74 | 75 | 73 | 75 | 79,000 | 7,500 |
| 2000-05-31 | 76 | 76 | 73 | 75 | 62,000 | 7,500 |
| 2000-05-30 | 76 | 76 | 75 | 76 | 69,000 | 7,600 |
| 2000-05-29 | 75 | 76 | 74 | 76 | 77,000 | 7,600 |
| 2000-05-26 | 77 | 77 | 75 | 76 | 60,000 | 7,600 |
| 2000-05-25 | 80 | 80 | 76 | 76 | 182,000 | 7,600 |
| 2000-05-24 | 76 | 78 | 76 | 76 | 60,000 | 7,600 |
| 2000-05-23 | 75 | 78 | 75 | 78 | 108,000 | 7,800 |
| 2000-05-22 | 75 | 77 | 75 | 75 | 59,000 | 7,500 |
| 2000-05-19 | 76 | 77 | 74 | 77 | 99,000 | 7,700 |
| 2000-05-18 | 77 | 77 | 75 | 75 | 128,000 | 7,500 |
| 2000-05-17 | 78 | 78 | 76 | 76 | 60,000 | 7,600 |
| 2000-05-16 | 77 | 78 | 77 | 77 | 52,000 | 7,700 |
| 2000-05-15 | 80 | 80 | 77 | 79 | 60,000 | 7,900 |
| 2000-05-12 | 78 | 80 | 77 | 80 | 60,000 | 8,000 |
| 2000-05-11 | 79 | 80 | 77 | 80 | 60,000 | 8,000 |
| 2000-05-10 | 78 | 81 | 78 | 81 | 58,000 | 8,100 |
| 2000-05-09 | 79 | 81 | 77 | 80 | 81,000 | 8,000 |
| 2000-05-08 | 81 | 82 | 79 | 80 | 35,000 | 8,000 |
| 2000-05-02 | 82 | 82 | 79 | 81 | 37,000 | 8,100 |
| 2000-05-01 | 77 | 81 | 76 | 81 | 86,000 | 8,100 |
| 2000-04-28 | 80 | 82 | 77 | 77 | 118,000 | 7,700 |
| 2000-04-27 | 77 | 83 | 75 | 77 | 197,000 | 7,700 |
| 2000-04-26 | 79 | 80 | 77 | 80 | 66,000 | 8,000 |
| 2000-04-25 | 83 | 83 | 79 | 80 | 150,000 | 8,000 |
| 2000-04-24 | 78 | 81 | 77 | 81 | 121,000 | 8,100 |
| 2000-04-21 | 78 | 80 | 78 | 80 | 72,000 | 8,000 |
| 2000-04-20 | 82 | 83 | 78 | 83 | 107,000 | 8,300 |
| 2000-04-19 | 80 | 83 | 78 | 83 | 63,000 | 8,300 |
| 2000-04-18 | 80 | 80 | 78 | 80 | 100,000 | 8,000 |
| 2000-04-17 | 80 | 82 | 79 | 80 | 55,000 | 8,000 |
| 2000-04-14 | 81 | 84 | 80 | 83 | 88,000 | 8,300 |
| 2000-04-13 | 83 | 84 | 81 | 84 | 127,000 | 8,400 |
| 2000-04-12 | 83 | 83 | 81 | 83 | 83,000 | 8,300 |
| 2000-04-11 | 82 | 83 | 81 | 83 | 97,000 | 8,300 |
| 2000-04-10 | 82 | 84 | 81 | 82 | 112,000 | 8,200 |
| 2000-04-07 | 81 | 82 | 81 | 82 | 121,000 | 8,200 |
| 2000-04-06 | 83 | 84 | 82 | 84 | 75,000 | 8,400 |
| 2000-04-05 | 83 | 84 | 82 | 84 | 86,000 | 8,400 |
| 2000-04-04 | 82 | 83 | 81 | 82 | 44,000 | 8,200 |
| 2000-04-03 | 84 | 84 | 80 | 80 | 91,000 | 8,000 |
| 2000-03-31 | 82 | 84 | 81 | 84 | 73,000 | 8,400 |
| 2000-03-30 | 83 | 85 | 81 | 83 | 123,000 | 8,300 |
| 2000-03-29 | 85 | 85 | 82 | 84 | 110,000 | 8,400 |
| 2000-03-28 | 81 | 83 | 81 | 82 | 45,000 | 8,200 |
| 2000-03-27 | 85 | 85 | 80 | 80 | 119,000 | 8,000 |
| 2000-03-24 | 80 | 82 | 79 | 82 | 108,000 | 8,200 |
| 2000-03-23 | 81 | 81 | 80 | 80 | 114,000 | 8,000 |
| 2000-03-22 | 84 | 84 | 82 | 83 | 60,000 | 8,300 |
| 2000-03-21 | 87 | 87 | 81 | 84 | 129,000 | 8,400 |
| 2000-03-17 | 87 | 87 | 81 | 85 | 119,000 | 8,500 |
| 2000-03-16 | 86 | 87 | 82 | 87 | 124,000 | 8,700 |
| 2000-03-15 | 83 | 86 | 83 | 86 | 131,000 | 8,600 |
| 2000-03-14 | 84 | 85 | 80 | 83 | 150,000 | 8,300 |
| 2000-03-13 | 80 | 83 | 78 | 83 | 123,000 | 8,300 |
| 2000-03-10 | 80 | 80 | 77 | 80 | 346,000 | 8,000 |
| 2000-03-09 | 76 | 78 | 75 | 75 | 87,000 | 7,500 |
| 2000-03-08 | 76 | 78 | 76 | 77 | 46,000 | 7,700 |
| 2000-03-07 | 74 | 77 | 73 | 77 | 94,000 | 7,700 |
| 2000-03-06 | 75 | 76 | 73 | 76 | 150,000 | 7,600 |
| 2000-03-03 | 74 | 75 | 73 | 73 | 70,000 | 7,300 |
| 2000-03-02 | 75 | 77 | 73 | 74 | 218,000 | 7,400 |
| 2000-03-01 | 73 | 75 | 73 | 75 | 98,000 | 7,500 |
| 2000-02-29 | 73 | 75 | 73 | 73 | 77,000 | 7,300 |
| 2000-02-28 | 74 | 75 | 73 | 73 | 72,000 | 7,300 |
| 2000-02-25 | 75 | 75 | 73 | 75 | 147,000 | 7,500 |
| 2000-02-24 | 73 | 77 | 72 | 72 | 115,000 | 7,200 |
| 2000-02-23 | 74 | 78 | 73 | 77 | 87,000 | 7,700 |
| 2000-02-22 | 80 | 80 | 72 | 74 | 124,000 | 7,400 |
| 2000-02-21 | 75 | 77 | 73 | 73 | 124,000 | 7,300 |
| 2000-02-18 | 77 | 78 | 75 | 75 | 105,000 | 7,500 |
| 2000-02-17 | 75 | 78 | 75 | 77 | 111,000 | 7,700 |
| 2000-02-16 | 80 | 82 | 70 | 78 | 161,000 | 7,800 |
| 2000-02-15 | 85 | 87 | 82 | 82 | 115,000 | 8,200 |
| 2000-02-14 | 85 | 86 | 85 | 85 | 176,000 | 8,500 |
| 2000-02-10 | 82 | 86 | 82 | 85 | 128,000 | 8,500 |
| 2000-02-09 | 82 | 86 | 82 | 85 | 139,000 | 8,500 |
| 2000-02-08 | 85 | 86 | 85 | 85 | 85,000 | 8,500 |
| 2000-02-07 | 85 | 86 | 85 | 85 | 83,000 | 8,500 |
| 2000-02-04 | 87 | 87 | 85 | 85 | 72,000 | 8,500 |
| 2000-02-03 | 86 | 87 | 85 | 85 | 101,000 | 8,500 |
| 2000-02-02 | 87 | 88 | 85 | 88 | 88,000 | 8,800 |
| 2000-02-01 | 86 | 86 | 85 | 85 | 99,000 | 8,500 |
| 2000-01-31 | 85 | 88 | 85 | 86 | 52,000 | 8,600 |
| 2000-01-28 | 86 | 89 | 85 | 85 | 101,000 | 8,500 |
| 2000-01-27 | 89 | 91 | 87 | 87 | 84,000 | 8,700 |
| 2000-01-26 | 89 | 91 | 89 | 91 | 60,000 | 9,100 |
| 2000-01-25 | 92 | 92 | 89 | 89 | 138,000 | 8,900 |
| 2000-01-24 | 90 | 90 | 87 | 90 | 67,000 | 9,000 |
| 2000-01-21 | 90 | 91 | 88 | 89 | 85,000 | 8,900 |
| 2000-01-20 | 90 | 91 | 89 | 91 | 59,000 | 9,100 |
| 2000-01-19 | 89 | 91 | 89 | 90 | 49,000 | 9,000 |
| 2000-01-18 | 90 | 92 | 90 | 90 | 86,000 | 9,000 |
| 2000-01-17 | 87 | 90 | 87 | 90 | 93,000 | 9,000 |
| 2000-01-14 | 87 | 89 | 87 | 89 | 85,000 | 8,900 |
| 2000-01-13 | 86 | 89 | 86 | 87 | 115,000 | 8,700 |
| 2000-01-12 | 87 | 89 | 83 | 87 | 129,000 | 8,700 |
| 2000-01-11 | 83 | 87 | 82 | 87 | 73,000 | 8,700 |
| 2000-01-07 | 85 | 86 | 82 | 82 | 78,000 | 8,200 |
| 2000-01-06 | 87 | 87 | 83 | 86 | 55,000 | 8,600 |
| 2000-01-05 | 86 | 87 | 82 | 87 | 94,000 | 8,700 |
| 2000-01-04 | 85 | 87 | 84 | 84 | 56,000 | 8,400 |
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
