1821 三井住友建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 38 | 42 | 38 | 42 | 897,000 | 2,100 |
| 2001-12-27 | 38 | 39 | 36 | 38 | 534,000 | 1,900 |
| 2001-12-26 | 36 | 38 | 36 | 38 | 175,000 | 1,900 |
| 2001-12-25 | 39 | 39 | 35 | 35 | 841,000 | 1,750 |
| 2001-12-21 | 40 | 40 | 35 | 35 | 681,000 | 1,750 |
| 2001-12-20 | 33 | 41 | 31 | 40 | 1,175,000 | 2,000 |
| 2001-12-19 | 32 | 33 | 30 | 31 | 591,000 | 1,550 |
| 2001-12-18 | 33 | 34 | 31 | 34 | 1,120,000 | 1,700 |
| 2001-12-17 | 35 | 35 | 33 | 34 | 865,000 | 1,700 |
| 2001-12-14 | 37 | 37 | 33 | 35 | 1,195,000 | 1,750 |
| 2001-12-13 | 42 | 42 | 38 | 39 | 760,000 | 1,950 |
| 2001-12-12 | 45 | 46 | 42 | 42 | 478,000 | 2,100 |
| 2001-12-11 | 43 | 46 | 42 | 44 | 447,000 | 2,200 |
| 2001-12-10 | 45 | 45 | 43 | 44 | 404,000 | 2,200 |
| 2001-12-07 | 44 | 50 | 44 | 45 | 836,000 | 2,250 |
| 2001-12-06 | 52 | 53 | 43 | 47 | 1,244,000 | 2,350 |
| 2001-12-05 | 57 | 59 | 50 | 52 | 564,000 | 2,600 |
| 2001-12-04 | 60 | 61 | 55 | 59 | 442,000 | 2,950 |
| 2001-12-03 | 67 | 67 | 62 | 65 | 231,000 | 3,250 |
| 2001-11-30 | 69 | 70 | 68 | 68 | 236,000 | 3,400 |
| 2001-11-29 | 70 | 71 | 68 | 69 | 171,000 | 3,450 |
| 2001-11-28 | 71 | 72 | 70 | 71 | 186,000 | 3,550 |
| 2001-11-27 | 72 | 73 | 71 | 73 | 335,000 | 3,650 |
| 2001-11-26 | 72 | 73 | 71 | 72 | 372,000 | 3,600 |
| 2001-11-22 | 70 | 73 | 70 | 73 | 266,000 | 3,650 |
| 2001-11-21 | 69 | 71 | 69 | 70 | 176,000 | 3,500 |
| 2001-11-20 | 70 | 71 | 69 | 69 | 108,000 | 3,450 |
| 2001-11-19 | 70 | 71 | 69 | 70 | 413,000 | 3,500 |
| 2001-11-16 | 68 | 72 | 67 | 69 | 326,000 | 3,450 |
| 2001-11-15 | 67 | 69 | 66 | 69 | 186,000 | 3,450 |
| 2001-11-14 | 71 | 71 | 67 | 67 | 121,000 | 3,350 |
| 2001-11-13 | 68 | 69 | 67 | 68 | 301,000 | 3,400 |
| 2001-11-12 | 70 | 70 | 68 | 68 | 293,000 | 3,400 |
| 2001-11-09 | 70 | 71 | 68 | 69 | 389,000 | 3,450 |
| 2001-11-08 | 73 | 74 | 65 | 70 | 712,000 | 3,500 |
| 2001-11-07 | 78 | 78 | 72 | 73 | 359,000 | 3,650 |
| 2001-11-06 | 83 | 83 | 78 | 78 | 182,000 | 3,900 |
| 2001-11-05 | 87 | 88 | 80 | 83 | 284,000 | 4,150 |
| 2001-11-02 | 90 | 91 | 87 | 87 | 213,000 | 4,350 |
| 2001-11-01 | 96 | 96 | 87 | 87 | 415,000 | 4,350 |
| 2001-10-31 | 96 | 96 | 95 | 96 | 115,000 | 4,800 |
| 2001-10-30 | 99 | 99 | 96 | 97 | 79,000 | 4,850 |
| 2001-10-29 | 103 | 103 | 96 | 101 | 139,000 | 5,050 |
| 2001-10-26 | 104 | 105 | 102 | 105 | 200,000 | 5,250 |
| 2001-10-25 | 105 | 106 | 99 | 105 | 407,000 | 5,250 |
| 2001-10-24 | 99 | 102 | 96 | 101 | 268,000 | 5,050 |
| 2001-10-23 | 97 | 99 | 96 | 99 | 113,000 | 4,950 |
| 2001-10-22 | 98 | 98 | 96 | 97 | 60,000 | 4,850 |
| 2001-10-19 | 96 | 97 | 96 | 97 | 144,000 | 4,850 |
| 2001-10-18 | 99 | 99 | 98 | 99 | 44,000 | 4,950 |
| 2001-10-17 | 99 | 101 | 99 | 100 | 172,000 | 5,000 |
| 2001-10-16 | 99 | 102 | 97 | 99 | 87,000 | 4,950 |
| 2001-10-15 | 100 | 102 | 98 | 102 | 61,000 | 5,100 |
| 2001-10-12 | 103 | 105 | 95 | 105 | 320,000 | 5,250 |
| 2001-10-11 | 103 | 105 | 102 | 105 | 130,000 | 5,250 |
| 2001-10-10 | 110 | 110 | 100 | 101 | 145,000 | 5,050 |
| 2001-10-09 | 106 | 108 | 105 | 108 | 90,000 | 5,400 |
| 2001-10-05 | 107 | 112 | 107 | 108 | 88,000 | 5,400 |
| 2001-10-04 | 112 | 115 | 112 | 115 | 144,000 | 5,750 |
| 2001-10-03 | 114 | 114 | 110 | 112 | 121,000 | 5,600 |
| 2001-10-02 | 110 | 113 | 108 | 113 | 121,000 | 5,650 |
| 2001-10-01 | 106 | 114 | 105 | 110 | 133,000 | 5,500 |
| 2001-09-28 | 112 | 115 | 106 | 106 | 165,000 | 5,300 |
| 2001-09-27 | 108 | 111 | 107 | 111 | 69,000 | 5,550 |
| 2001-09-26 | 112 | 114 | 110 | 114 | 72,000 | 5,700 |
| 2001-09-25 | 114 | 114 | 111 | 114 | 130,000 | 5,700 |
| 2001-09-21 | 110 | 110 | 105 | 110 | 119,000 | 5,500 |
| 2001-09-20 | 113 | 114 | 109 | 114 | 122,000 | 5,700 |
| 2001-09-19 | 117 | 117 | 112 | 113 | 114,000 | 5,650 |
| 2001-09-18 | 122 | 122 | 112 | 112 | 154,000 | 5,600 |
| 2001-09-17 | 123 | 123 | 112 | 112 | 154,000 | 5,600 |
| 2001-09-14 | 133 | 133 | 121 | 124 | 272,000 | 6,200 |
| 2001-09-13 | 113 | 120 | 113 | 118 | 116,000 | 5,900 |
| 2001-09-12 | 113 | 123 | 113 | 113 | 309,000 | 5,650 |
| 2001-09-11 | 126 | 128 | 125 | 127 | 143,000 | 6,350 |
| 2001-09-10 | 131 | 131 | 127 | 129 | 175,000 | 6,450 |
| 2001-09-07 | 130 | 131 | 128 | 131 | 187,000 | 6,550 |
| 2001-09-06 | 126 | 131 | 126 | 131 | 80,000 | 6,550 |
| 2001-09-05 | 126 | 130 | 126 | 130 | 203,000 | 6,500 |
| 2001-09-04 | 131 | 133 | 128 | 130 | 318,000 | 6,500 |
| 2001-09-03 | 140 | 140 | 131 | 135 | 690,000 | 6,750 |
| 2001-08-31 | 132 | 140 | 129 | 138 | 1,310,000 | 6,900 |
| 2001-08-30 | 140 | 140 | 130 | 132 | 1,085,000 | 6,600 |
| 2001-08-29 | 136 | 142 | 135 | 140 | 1,119,000 | 7,000 |
| 2001-08-28 | 123 | 135 | 123 | 135 | 468,000 | 6,750 |
| 2001-08-27 | 124 | 125 | 122 | 123 | 200,000 | 6,150 |
| 2001-08-24 | 128 | 128 | 121 | 123 | 279,000 | 6,150 |
| 2001-08-23 | 128 | 129 | 124 | 124 | 316,000 | 6,200 |
| 2001-08-22 | 127 | 130 | 125 | 126 | 383,000 | 6,300 |
| 2001-08-21 | 128 | 129 | 127 | 127 | 267,000 | 6,350 |
| 2001-08-20 | 128 | 133 | 127 | 129 | 284,000 | 6,450 |
| 2001-08-17 | 138 | 138 | 132 | 133 | 808,000 | 6,650 |
| 2001-08-16 | 139 | 146 | 135 | 139 | 2,319,000 | 6,950 |
| 2001-08-15 | 126 | 137 | 125 | 137 | 2,100,000 | 6,850 |
| 2001-08-14 | 138 | 139 | 125 | 126 | 2,897,000 | 6,300 |
| 2001-08-13 | 132 | 141 | 132 | 138 | 2,524,000 | 6,900 |
| 2001-08-10 | 112 | 125 | 107 | 122 | 808,000 | 6,100 |
| 2001-08-09 | 102 | 110 | 101 | 107 | 286,000 | 5,350 |
| 2001-08-08 | 100 | 103 | 100 | 101 | 247,000 | 5,050 |
| 2001-08-07 | 99 | 102 | 97 | 101 | 325,000 | 5,050 |
| 2001-08-06 | 98 | 103 | 95 | 100 | 646,000 | 5,000 |
| 2001-07-30 | 52 | 54 | 51 | 54 | 398,000 | 5,400 |
| 2001-07-27 | 53 | 56 | 52 | 55 | 665,000 | 5,500 |
| 2001-07-26 | 51 | 54 | 51 | 53 | 334,000 | 5,300 |
| 2001-07-25 | 53 | 53 | 50 | 51 | 389,000 | 5,100 |
| 2001-07-24 | 51 | 53 | 50 | 53 | 292,000 | 5,300 |
| 2001-07-23 | 54 | 54 | 50 | 54 | 355,000 | 5,400 |
| 2001-07-19 | 55 | 56 | 52 | 54 | 598,000 | 5,400 |
| 2001-07-18 | 55 | 56 | 54 | 55 | 380,000 | 5,500 |
| 2001-07-17 | 57 | 58 | 56 | 56 | 386,000 | 5,600 |
| 2001-07-16 | 60 | 60 | 55 | 58 | 342,000 | 5,800 |
| 2001-07-13 | 57 | 59 | 56 | 57 | 363,000 | 5,700 |
| 2001-07-12 | 55 | 57 | 55 | 56 | 151,000 | 5,600 |
| 2001-07-11 | 53 | 55 | 53 | 55 | 247,000 | 5,500 |
| 2001-07-10 | 53 | 57 | 52 | 57 | 395,000 | 5,700 |
| 2001-07-09 | 55 | 56 | 53 | 54 | 435,000 | 5,400 |
| 2001-07-06 | 58 | 59 | 57 | 57 | 476,000 | 5,700 |
| 2001-07-05 | 60 | 62 | 58 | 60 | 343,000 | 6,000 |
| 2001-07-04 | 65 | 66 | 61 | 62 | 576,000 | 6,200 |
| 2001-07-03 | 66 | 68 | 64 | 66 | 428,000 | 6,600 |
| 2001-07-02 | 70 | 70 | 68 | 68 | 233,000 | 6,800 |
| 2001-06-29 | 70 | 72 | 68 | 72 | 227,000 | 7,200 |
| 2001-06-28 | 68 | 69 | 66 | 69 | 558,000 | 6,900 |
| 2001-06-27 | 70 | 71 | 68 | 69 | 264,000 | 6,900 |
| 2001-06-26 | 69 | 70 | 68 | 70 | 212,000 | 7,000 |
| 2001-06-25 | 74 | 74 | 70 | 71 | 242,000 | 7,100 |
| 2001-06-22 | 68 | 70 | 66 | 70 | 241,000 | 7,000 |
| 2001-06-21 | 67 | 68 | 66 | 67 | 103,000 | 6,700 |
| 2001-06-20 | 70 | 70 | 67 | 67 | 269,000 | 6,700 |
| 2001-06-19 | 70 | 70 | 68 | 70 | 156,000 | 7,000 |
| 2001-06-18 | 70 | 70 | 68 | 70 | 117,000 | 7,000 |
| 2001-06-15 | 72 | 72 | 70 | 71 | 156,000 | 7,100 |
| 2001-06-14 | 72 | 74 | 71 | 73 | 46,000 | 7,300 |
| 2001-06-13 | 74 | 74 | 72 | 74 | 87,000 | 7,400 |
| 2001-06-12 | 75 | 77 | 72 | 73 | 189,000 | 7,300 |
| 2001-06-11 | 79 | 79 | 75 | 78 | 85,000 | 7,800 |
| 2001-06-08 | 87 | 87 | 75 | 79 | 1,101,000 | 7,900 |
| 2001-06-07 | 70 | 72 | 69 | 72 | 149,000 | 7,200 |
| 2001-06-06 | 69 | 71 | 69 | 69 | 110,000 | 6,900 |
| 2001-06-05 | 68 | 70 | 66 | 70 | 137,000 | 7,000 |
| 2001-06-04 | 73 | 73 | 66 | 70 | 308,000 | 7,000 |
| 2001-06-01 | 71 | 74 | 70 | 71 | 349,000 | 7,100 |
| 2001-05-31 | 73 | 76 | 72 | 75 | 151,000 | 7,500 |
| 2001-05-30 | 77 | 77 | 73 | 73 | 201,000 | 7,300 |
| 2001-05-29 | 76 | 77 | 75 | 77 | 130,000 | 7,700 |
| 2001-05-28 | 77 | 78 | 77 | 77 | 151,000 | 7,700 |
| 2001-05-25 | 80 | 81 | 78 | 78 | 134,000 | 7,800 |
| 2001-05-24 | 80 | 80 | 77 | 78 | 130,000 | 7,800 |
| 2001-05-23 | 78 | 81 | 78 | 79 | 145,000 | 7,900 |
| 2001-05-22 | 81 | 81 | 78 | 78 | 298,000 | 7,800 |
| 2001-05-21 | 78 | 82 | 78 | 81 | 121,000 | 8,100 |
| 2001-05-18 | 82 | 84 | 80 | 80 | 224,000 | 8,000 |
| 2001-05-17 | 80 | 82 | 79 | 82 | 146,000 | 8,200 |
| 2001-05-16 | 79 | 80 | 79 | 79 | 84,000 | 7,900 |
| 2001-05-15 | 78 | 80 | 78 | 79 | 96,000 | 7,900 |
| 2001-05-14 | 77 | 80 | 77 | 77 | 148,000 | 7,700 |
| 2001-05-11 | 83 | 83 | 80 | 80 | 78,000 | 8,000 |
| 2001-05-10 | 77 | 83 | 77 | 81 | 117,000 | 8,100 |
| 2001-05-09 | 79 | 83 | 75 | 83 | 300,000 | 8,300 |
| 2001-05-08 | 85 | 86 | 82 | 83 | 367,000 | 8,300 |
| 2001-05-07 | 87 | 88 | 85 | 86 | 206,000 | 8,600 |
| 2001-05-02 | 90 | 90 | 86 | 87 | 479,000 | 8,700 |
| 2001-05-01 | 94 | 94 | 89 | 91 | 891,000 | 9,100 |
| 2001-04-27 | 91 | 93 | 89 | 91 | 1,197,000 | 9,100 |
| 2001-04-26 | 87 | 90 | 87 | 89 | 1,155,000 | 8,900 |
| 2001-04-25 | 83 | 86 | 81 | 84 | 753,000 | 8,400 |
| 2001-04-24 | 81 | 82 | 80 | 82 | 154,000 | 8,200 |
| 2001-04-23 | 80 | 82 | 80 | 81 | 236,000 | 8,100 |
| 2001-04-20 | 82 | 83 | 80 | 81 | 144,000 | 8,100 |
| 2001-04-19 | 83 | 83 | 80 | 82 | 351,000 | 8,200 |
| 2001-04-18 | 82 | 83 | 80 | 81 | 370,000 | 8,100 |
| 2001-04-17 | 80 | 83 | 79 | 79 | 883,000 | 7,900 |
| 2001-04-16 | 77 | 78 | 76 | 77 | 175,000 | 7,700 |
| 2001-04-13 | 77 | 77 | 76 | 76 | 177,000 | 7,600 |
| 2001-04-12 | 76 | 79 | 76 | 78 | 332,000 | 7,800 |
| 2001-04-11 | 77 | 78 | 76 | 76 | 313,000 | 7,600 |
| 2001-04-10 | 77 | 78 | 76 | 77 | 206,000 | 7,700 |
| 2001-04-09 | 77 | 78 | 75 | 75 | 126,000 | 7,500 |
| 2001-04-06 | 79 | 80 | 75 | 77 | 326,000 | 7,700 |
| 2001-04-05 | 78 | 79 | 76 | 77 | 315,000 | 7,700 |
| 2001-04-04 | 79 | 80 | 78 | 79 | 331,000 | 7,900 |
| 2001-04-03 | 71 | 80 | 71 | 80 | 859,000 | 8,000 |
| 2001-04-02 | 74 | 74 | 70 | 73 | 1,002,000 | 7,300 |
| 2001-03-30 | 88 | 89 | 76 | 76 | 3,500,000 | 7,600 |
| 2001-03-29 | 70 | 90 | 68 | 90 | 4,704,000 | 9,000 |
| 2001-03-28 | 63 | 70 | 63 | 70 | 1,037,000 | 7,000 |
| 2001-03-27 | 61 | 62 | 60 | 62 | 211,000 | 6,200 |
| 2001-03-26 | 59 | 62 | 58 | 62 | 334,000 | 6,200 |
| 2001-03-23 | 60 | 60 | 58 | 59 | 279,000 | 5,900 |
| 2001-03-22 | 61 | 61 | 59 | 60 | 280,000 | 6,000 |
| 2001-03-21 | 58 | 61 | 58 | 61 | 261,000 | 6,100 |
| 2001-03-19 | 63 | 63 | 58 | 60 | 679,000 | 6,000 |
| 2001-03-16 | 58 | 59 | 56 | 57 | 228,000 | 5,700 |
| 2001-03-15 | 57 | 58 | 55 | 56 | 299,000 | 5,600 |
| 2001-03-14 | 60 | 60 | 57 | 58 | 259,000 | 5,800 |
| 2001-03-13 | 58 | 60 | 55 | 57 | 296,000 | 5,700 |
| 2001-03-12 | 59 | 60 | 58 | 58 | 176,000 | 5,800 |
| 2001-03-09 | 60 | 60 | 58 | 60 | 351,000 | 6,000 |
| 2001-03-08 | 58 | 59 | 56 | 59 | 149,000 | 5,900 |
| 2001-03-07 | 58 | 58 | 56 | 58 | 141,000 | 5,800 |
| 2001-03-06 | 55 | 57 | 55 | 57 | 129,000 | 5,700 |
| 2001-03-05 | 58 | 60 | 55 | 55 | 283,000 | 5,500 |
| 2001-03-02 | 58 | 61 | 56 | 58 | 837,000 | 5,800 |
| 2001-03-01 | 55 | 58 | 55 | 58 | 232,000 | 5,800 |
| 2001-02-28 | 56 | 57 | 55 | 55 | 214,000 | 5,500 |
| 2001-02-27 | 58 | 59 | 54 | 56 | 610,000 | 5,600 |
| 2001-02-26 | 61 | 63 | 57 | 59 | 1,424,000 | 5,900 |
| 2001-02-23 | 51 | 52 | 51 | 52 | 199,000 | 5,200 |
| 2001-02-22 | 52 | 52 | 50 | 50 | 93,000 | 5,000 |
| 2001-02-21 | 50 | 52 | 50 | 52 | 177,000 | 5,200 |
| 2001-02-20 | 49 | 52 | 48 | 50 | 358,000 | 5,000 |
| 2001-02-19 | 48 | 49 | 48 | 49 | 83,000 | 4,900 |
| 2001-02-16 | 48 | 49 | 48 | 48 | 96,000 | 4,800 |
| 2001-02-15 | 49 | 49 | 48 | 48 | 67,000 | 4,800 |
| 2001-02-14 | 48 | 49 | 47 | 49 | 138,000 | 4,900 |
| 2001-02-13 | 48 | 49 | 47 | 48 | 185,000 | 4,800 |
| 2001-02-09 | 48 | 48 | 47 | 47 | 52,000 | 4,700 |
| 2001-02-08 | 48 | 49 | 47 | 48 | 84,000 | 4,800 |
| 2001-02-07 | 48 | 49 | 48 | 48 | 92,000 | 4,800 |
| 2001-02-06 | 47 | 49 | 47 | 49 | 111,000 | 4,900 |
| 2001-02-05 | 47 | 49 | 47 | 47 | 131,000 | 4,700 |
| 2001-02-02 | 49 | 49 | 47 | 49 | 83,000 | 4,900 |
| 2001-02-01 | 48 | 49 | 47 | 49 | 160,000 | 4,900 |
| 2001-01-31 | 48 | 49 | 48 | 48 | 173,000 | 4,800 |
| 2001-01-30 | 50 | 50 | 48 | 48 | 321,000 | 4,800 |
| 2001-01-29 | 50 | 51 | 49 | 50 | 118,000 | 5,000 |
| 2001-01-26 | 49 | 50 | 49 | 49 | 115,000 | 4,900 |
| 2001-01-25 | 51 | 52 | 49 | 49 | 350,000 | 4,900 |
| 2001-01-24 | 50 | 50 | 49 | 49 | 94,000 | 4,900 |
| 2001-01-23 | 50 | 50 | 48 | 50 | 125,000 | 5,000 |
| 2001-01-22 | 50 | 50 | 48 | 48 | 447,000 | 4,800 |
| 2001-01-19 | 49 | 50 | 49 | 49 | 218,000 | 4,900 |
| 2001-01-18 | 48 | 51 | 48 | 50 | 261,000 | 5,000 |
| 2001-01-17 | 53 | 53 | 48 | 48 | 602,000 | 4,800 |
| 2001-01-16 | 53 | 54 | 52 | 52 | 421,000 | 5,200 |
| 2001-01-15 | 53 | 55 | 52 | 53 | 646,000 | 5,300 |
| 2001-01-12 | 52 | 54 | 52 | 54 | 225,000 | 5,400 |
| 2001-01-11 | 51 | 54 | 51 | 54 | 237,000 | 5,400 |
| 2001-01-10 | 51 | 55 | 51 | 52 | 421,000 | 5,200 |
| 2001-01-09 | 51 | 51 | 50 | 51 | 429,000 | 5,100 |
| 2001-01-05 | 55 | 55 | 52 | 52 | 455,000 | 5,200 |
| 2001-01-04 | 59 | 60 | 55 | 55 | 738,000 | 5,500 |
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
