1821 三井住友建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 30 | 30 | 29 | 29 | 47,000 | 1,450 |
| 2002-12-27 | 30 | 30 | 29 | 30 | 246,000 | 1,500 |
| 2002-12-26 | 29 | 30 | 29 | 30 | 303,000 | 1,500 |
| 2002-12-25 | 30 | 32 | 29 | 29 | 706,000 | 1,450 |
| 2002-12-24 | 29 | 30 | 28 | 29 | 297,000 | 1,450 |
| 2002-12-20 | 30 | 30 | 29 | 29 | 374,000 | 1,450 |
| 2002-12-19 | 29 | 30 | 28 | 30 | 236,000 | 1,500 |
| 2002-12-18 | 31 | 31 | 29 | 29 | 155,000 | 1,450 |
| 2002-12-17 | 30 | 31 | 30 | 31 | 219,000 | 1,550 |
| 2002-12-16 | 30 | 31 | 30 | 30 | 164,000 | 1,500 |
| 2002-12-13 | 33 | 33 | 30 | 30 | 932,000 | 1,500 |
| 2002-12-12 | 31 | 32 | 31 | 32 | 147,000 | 1,600 |
| 2002-12-11 | 32 | 33 | 31 | 31 | 201,000 | 1,550 |
| 2002-12-10 | 34 | 34 | 32 | 33 | 444,000 | 1,650 |
| 2002-12-09 | 31 | 32 | 29 | 30 | 479,000 | 1,500 |
| 2002-12-06 | 32 | 33 | 31 | 31 | 112,000 | 1,550 |
| 2002-12-05 | 32 | 33 | 31 | 31 | 179,000 | 1,550 |
| 2002-12-04 | 33 | 33 | 32 | 32 | 174,000 | 1,600 |
| 2002-12-03 | 34 | 35 | 33 | 34 | 278,000 | 1,700 |
| 2002-12-02 | 35 | 35 | 33 | 33 | 132,000 | 1,650 |
| 2002-11-29 | 32 | 35 | 32 | 34 | 297,000 | 1,700 |
| 2002-11-28 | 32 | 34 | 31 | 34 | 303,000 | 1,700 |
| 2002-11-27 | 33 | 33 | 31 | 32 | 242,000 | 1,600 |
| 2002-11-26 | 33 | 33 | 32 | 33 | 169,000 | 1,650 |
| 2002-11-25 | 33 | 34 | 31 | 33 | 698,000 | 1,650 |
| 2002-11-22 | 29 | 30 | 28 | 30 | 371,000 | 1,500 |
| 2002-11-21 | 28 | 30 | 27 | 28 | 350,000 | 1,400 |
| 2002-11-20 | 25 | 29 | 24 | 27 | 599,000 | 1,350 |
| 2002-11-19 | 24 | 28 | 24 | 25 | 537,000 | 1,250 |
| 2002-11-18 | 30 | 30 | 28 | 29 | 296,000 | 1,450 |
| 2002-11-15 | 32 | 33 | 28 | 32 | 1,028,000 | 1,600 |
| 2002-11-14 | 34 | 34 | 33 | 33 | 268,000 | 1,650 |
| 2002-11-13 | 33 | 34 | 33 | 33 | 91,000 | 1,650 |
| 2002-11-12 | 33 | 35 | 33 | 34 | 209,000 | 1,700 |
| 2002-11-11 | 37 | 37 | 33 | 33 | 438,000 | 1,650 |
| 2002-11-08 | 34 | 34 | 33 | 33 | 117,000 | 1,650 |
| 2002-11-07 | 34 | 35 | 33 | 35 | 188,000 | 1,750 |
| 2002-11-06 | 35 | 35 | 33 | 33 | 185,000 | 1,650 |
| 2002-11-05 | 35 | 35 | 33 | 35 | 180,000 | 1,750 |
| 2002-11-01 | 34 | 35 | 33 | 35 | 215,000 | 1,750 |
| 2002-10-31 | 35 | 35 | 34 | 34 | 154,000 | 1,700 |
| 2002-10-30 | 33 | 35 | 33 | 34 | 216,000 | 1,700 |
| 2002-10-29 | 33 | 34 | 33 | 33 | 123,000 | 1,650 |
| 2002-10-28 | 33 | 34 | 33 | 34 | 164,000 | 1,700 |
| 2002-10-25 | 34 | 35 | 33 | 35 | 646,000 | 1,750 |
| 2002-10-24 | 33 | 34 | 32 | 32 | 200,000 | 1,600 |
| 2002-10-23 | 34 | 34 | 32 | 33 | 297,000 | 1,650 |
| 2002-10-22 | 35 | 35 | 34 | 34 | 125,000 | 1,700 |
| 2002-10-21 | 35 | 36 | 34 | 34 | 263,000 | 1,700 |
| 2002-10-18 | 35 | 36 | 35 | 35 | 280,000 | 1,750 |
| 2002-10-17 | 35 | 36 | 34 | 34 | 309,000 | 1,700 |
| 2002-10-16 | 35 | 35 | 34 | 34 | 281,000 | 1,700 |
| 2002-10-15 | 34 | 36 | 34 | 36 | 341,000 | 1,800 |
| 2002-10-11 | 33 | 34 | 32 | 34 | 249,000 | 1,700 |
| 2002-10-10 | 33 | 33 | 31 | 33 | 654,000 | 1,650 |
| 2002-10-09 | 33 | 33 | 31 | 31 | 545,000 | 1,550 |
| 2002-10-08 | 33 | 34 | 32 | 32 | 556,000 | 1,600 |
| 2002-10-07 | 36 | 36 | 33 | 33 | 515,000 | 1,650 |
| 2002-10-04 | 36 | 38 | 35 | 38 | 715,000 | 1,900 |
| 2002-10-03 | 38 | 38 | 36 | 36 | 445,000 | 1,800 |
| 2002-10-02 | 39 | 39 | 38 | 38 | 140,000 | 1,900 |
| 2002-10-01 | 39 | 39 | 38 | 39 | 432,000 | 1,950 |
| 2002-09-30 | 39 | 40 | 38 | 39 | 438,000 | 1,950 |
| 2002-09-27 | 37 | 39 | 37 | 39 | 442,000 | 1,950 |
| 2002-09-26 | 39 | 39 | 37 | 37 | 365,000 | 1,850 |
| 2002-09-25 | 39 | 39 | 38 | 39 | 446,000 | 1,950 |
| 2002-09-24 | 38 | 38 | 37 | 38 | 300,000 | 1,900 |
| 2002-09-20 | 37 | 38 | 37 | 38 | 271,000 | 1,900 |
| 2002-09-19 | 38 | 38 | 37 | 38 | 271,000 | 1,900 |
| 2002-09-18 | 37 | 38 | 37 | 38 | 183,000 | 1,900 |
| 2002-09-17 | 37 | 38 | 37 | 38 | 415,000 | 1,900 |
| 2002-09-13 | 37 | 38 | 36 | 37 | 1,445,000 | 1,850 |
| 2002-09-12 | 38 | 40 | 38 | 39 | 656,000 | 1,950 |
| 2002-09-11 | 37 | 39 | 37 | 37 | 748,000 | 1,850 |
| 2002-09-10 | 37 | 37 | 36 | 36 | 631,000 | 1,800 |
| 2002-09-09 | 35 | 36 | 35 | 35 | 538,000 | 1,750 |
| 2002-09-06 | 36 | 36 | 35 | 35 | 470,000 | 1,750 |
| 2002-09-05 | 36 | 37 | 35 | 35 | 439,000 | 1,750 |
| 2002-09-04 | 37 | 38 | 35 | 35 | 920,000 | 1,750 |
| 2002-09-03 | 39 | 39 | 37 | 37 | 466,000 | 1,850 |
| 2002-09-02 | 39 | 39 | 38 | 38 | 342,000 | 1,900 |
| 2002-08-30 | 39 | 39 | 38 | 39 | 336,000 | 1,950 |
| 2002-08-29 | 39 | 39 | 38 | 38 | 424,000 | 1,900 |
| 2002-08-28 | 39 | 40 | 37 | 39 | 380,000 | 1,950 |
| 2002-08-27 | 39 | 39 | 38 | 38 | 361,000 | 1,900 |
| 2002-08-26 | 38 | 39 | 37 | 39 | 776,000 | 1,950 |
| 2002-08-23 | 38 | 38 | 37 | 37 | 386,000 | 1,850 |
| 2002-08-22 | 37 | 38 | 36 | 38 | 349,000 | 1,900 |
| 2002-08-21 | 38 | 38 | 36 | 37 | 395,000 | 1,850 |
| 2002-08-20 | 38 | 38 | 37 | 38 | 209,000 | 1,900 |
| 2002-08-19 | 37 | 38 | 36 | 37 | 226,000 | 1,850 |
| 2002-08-16 | 37 | 38 | 36 | 38 | 163,000 | 1,900 |
| 2002-08-15 | 37 | 38 | 36 | 37 | 300,000 | 1,850 |
| 2002-08-14 | 37 | 37 | 36 | 37 | 179,000 | 1,850 |
| 2002-08-13 | 36 | 37 | 36 | 36 | 203,000 | 1,800 |
| 2002-08-12 | 38 | 38 | 36 | 36 | 516,000 | 1,800 |
| 2002-08-09 | 37 | 37 | 36 | 37 | 253,000 | 1,850 |
| 2002-08-08 | 37 | 37 | 36 | 36 | 204,000 | 1,800 |
| 2002-08-07 | 36 | 37 | 36 | 37 | 184,000 | 1,850 |
| 2002-08-06 | 37 | 38 | 36 | 36 | 283,000 | 1,800 |
| 2002-08-05 | 36 | 38 | 36 | 38 | 321,000 | 1,900 |
| 2002-08-02 | 37 | 37 | 36 | 36 | 399,000 | 1,800 |
| 2002-08-01 | 37 | 37 | 36 | 36 | 265,000 | 1,800 |
| 2002-07-31 | 38 | 38 | 36 | 36 | 273,000 | 1,800 |
| 2002-07-30 | 37 | 38 | 37 | 37 | 329,000 | 1,850 |
| 2002-07-29 | 37 | 38 | 36 | 36 | 875,000 | 1,800 |
| 2002-07-26 | 39 | 40 | 37 | 37 | 346,000 | 1,850 |
| 2002-07-25 | 41 | 41 | 39 | 39 | 438,000 | 1,950 |
| 2002-07-24 | 38 | 40 | 38 | 40 | 893,000 | 2,000 |
| 2002-07-23 | 38 | 39 | 37 | 38 | 329,000 | 1,900 |
| 2002-07-22 | 38 | 39 | 37 | 37 | 232,000 | 1,850 |
| 2002-07-19 | 38 | 39 | 38 | 38 | 129,000 | 1,900 |
| 2002-07-18 | 39 | 39 | 38 | 38 | 498,000 | 1,900 |
| 2002-07-17 | 39 | 40 | 39 | 40 | 94,000 | 2,000 |
| 2002-07-16 | 39 | 39 | 39 | 39 | 166,000 | 1,950 |
| 2002-07-15 | 40 | 41 | 39 | 39 | 271,000 | 1,950 |
| 2002-07-12 | 39 | 40 | 39 | 39 | 305,000 | 1,950 |
| 2002-07-11 | 40 | 40 | 39 | 40 | 141,000 | 2,000 |
| 2002-07-10 | 41 | 41 | 39 | 39 | 543,000 | 1,950 |
| 2002-07-09 | 40 | 41 | 39 | 41 | 225,000 | 2,050 |
| 2002-07-08 | 40 | 41 | 39 | 40 | 258,000 | 2,000 |
| 2002-07-05 | 39 | 41 | 39 | 40 | 343,000 | 2,000 |
| 2002-07-04 | 40 | 41 | 39 | 39 | 247,000 | 1,950 |
| 2002-07-03 | 40 | 41 | 40 | 41 | 168,000 | 2,050 |
| 2002-07-02 | 40 | 40 | 39 | 40 | 153,000 | 2,000 |
| 2002-07-01 | 40 | 41 | 39 | 39 | 195,000 | 1,950 |
| 2002-06-28 | 39 | 41 | 39 | 39 | 520,000 | 1,950 |
| 2002-06-27 | 39 | 40 | 39 | 39 | 116,000 | 1,950 |
| 2002-06-26 | 40 | 41 | 39 | 39 | 310,000 | 1,950 |
| 2002-06-25 | 41 | 41 | 40 | 41 | 449,000 | 2,050 |
| 2002-06-24 | 39 | 41 | 38 | 41 | 582,000 | 2,050 |
| 2002-06-21 | 40 | 41 | 39 | 39 | 241,000 | 1,950 |
| 2002-06-20 | 40 | 41 | 40 | 41 | 295,000 | 2,050 |
| 2002-06-19 | 41 | 41 | 40 | 40 | 357,000 | 2,000 |
| 2002-06-18 | 41 | 42 | 40 | 40 | 350,000 | 2,000 |
| 2002-06-17 | 42 | 43 | 40 | 40 | 515,000 | 2,000 |
| 2002-06-14 | 41 | 42 | 40 | 41 | 1,472,000 | 2,050 |
| 2002-06-13 | 43 | 44 | 42 | 44 | 448,000 | 2,200 |
| 2002-06-12 | 44 | 44 | 43 | 43 | 193,000 | 2,150 |
| 2002-06-11 | 44 | 44 | 43 | 44 | 155,000 | 2,200 |
| 2002-06-10 | 45 | 45 | 44 | 44 | 482,000 | 2,200 |
| 2002-06-07 | 44 | 44 | 43 | 44 | 591,000 | 2,200 |
| 2002-06-06 | 45 | 45 | 44 | 44 | 467,000 | 2,200 |
| 2002-06-05 | 44 | 45 | 44 | 44 | 426,000 | 2,200 |
| 2002-06-04 | 44 | 45 | 44 | 44 | 553,000 | 2,200 |
| 2002-06-03 | 44 | 45 | 44 | 44 | 364,000 | 2,200 |
| 2002-05-31 | 45 | 45 | 44 | 44 | 363,000 | 2,200 |
| 2002-05-30 | 45 | 45 | 44 | 44 | 343,000 | 2,200 |
| 2002-05-29 | 46 | 46 | 44 | 44 | 455,000 | 2,200 |
| 2002-05-28 | 46 | 46 | 44 | 46 | 1,551,000 | 2,300 |
| 2002-05-27 | 49 | 49 | 46 | 46 | 1,982,000 | 2,300 |
| 2002-05-24 | 47 | 48 | 42 | 45 | 1,917,000 | 2,250 |
| 2002-05-23 | 45 | 48 | 44 | 48 | 1,800,000 | 2,400 |
| 2002-05-22 | 42 | 44 | 42 | 43 | 541,000 | 2,150 |
| 2002-05-21 | 40 | 42 | 40 | 41 | 259,000 | 2,050 |
| 2002-05-20 | 40 | 41 | 40 | 40 | 253,000 | 2,000 |
| 2002-05-17 | 41 | 41 | 39 | 40 | 312,000 | 2,000 |
| 2002-05-16 | 40 | 41 | 40 | 41 | 192,000 | 2,050 |
| 2002-05-15 | 40 | 41 | 39 | 40 | 517,000 | 2,000 |
| 2002-05-14 | 40 | 41 | 40 | 40 | 256,000 | 2,000 |
| 2002-05-13 | 41 | 42 | 40 | 40 | 263,000 | 2,000 |
| 2002-05-10 | 42 | 43 | 41 | 41 | 377,000 | 2,050 |
| 2002-05-09 | 43 | 43 | 41 | 41 | 163,000 | 2,050 |
| 2002-05-08 | 42 | 43 | 41 | 41 | 155,000 | 2,050 |
| 2002-05-07 | 42 | 43 | 41 | 41 | 381,000 | 2,050 |
| 2002-05-02 | 43 | 44 | 42 | 43 | 299,000 | 2,150 |
| 2002-05-01 | 43 | 44 | 43 | 43 | 491,000 | 2,150 |
| 2002-04-30 | 43 | 44 | 43 | 43 | 307,000 | 2,150 |
| 2002-04-26 | 44 | 45 | 43 | 43 | 309,000 | 2,150 |
| 2002-04-25 | 45 | 45 | 43 | 43 | 286,000 | 2,150 |
| 2002-04-24 | 44 | 44 | 43 | 43 | 376,000 | 2,150 |
| 2002-04-23 | 45 | 45 | 44 | 44 | 165,000 | 2,200 |
| 2002-04-22 | 44 | 45 | 44 | 45 | 190,000 | 2,250 |
| 2002-04-19 | 45 | 46 | 44 | 45 | 231,000 | 2,250 |
| 2002-04-18 | 45 | 46 | 45 | 46 | 288,000 | 2,300 |
| 2002-04-17 | 46 | 46 | 45 | 45 | 132,000 | 2,250 |
| 2002-04-16 | 45 | 46 | 45 | 46 | 215,000 | 2,300 |
| 2002-04-15 | 45 | 46 | 45 | 46 | 190,000 | 2,300 |
| 2002-04-12 | 46 | 47 | 45 | 46 | 175,000 | 2,300 |
| 2002-04-11 | 47 | 47 | 46 | 46 | 185,000 | 2,300 |
| 2002-04-10 | 46 | 47 | 46 | 47 | 191,000 | 2,350 |
| 2002-04-09 | 46 | 47 | 46 | 46 | 152,000 | 2,300 |
| 2002-04-08 | 47 | 47 | 45 | 46 | 152,000 | 2,300 |
| 2002-04-05 | 45 | 47 | 45 | 45 | 231,000 | 2,250 |
| 2002-04-04 | 45 | 46 | 45 | 45 | 265,000 | 2,250 |
| 2002-04-03 | 46 | 46 | 45 | 45 | 223,000 | 2,250 |
| 2002-04-02 | 46 | 47 | 45 | 46 | 199,000 | 2,300 |
| 2002-04-01 | 46 | 46 | 45 | 45 | 269,000 | 2,250 |
| 2002-03-29 | 46 | 48 | 46 | 46 | 187,000 | 2,300 |
| 2002-03-28 | 46 | 47 | 46 | 46 | 239,000 | 2,300 |
| 2002-03-27 | 46 | 47 | 46 | 47 | 146,000 | 2,350 |
| 2002-03-26 | 46 | 47 | 46 | 46 | 131,000 | 2,300 |
| 2002-03-25 | 47 | 47 | 46 | 47 | 556,000 | 2,350 |
| 2002-03-22 | 47 | 48 | 46 | 47 | 454,000 | 2,350 |
| 2002-03-20 | 47 | 48 | 47 | 48 | 617,000 | 2,400 |
| 2002-03-19 | 48 | 48 | 47 | 48 | 475,000 | 2,400 |
| 2002-03-18 | 48 | 48 | 47 | 47 | 333,000 | 2,350 |
| 2002-03-15 | 47 | 48 | 46 | 47 | 378,000 | 2,350 |
| 2002-03-14 | 47 | 48 | 46 | 47 | 450,000 | 2,350 |
| 2002-03-13 | 48 | 49 | 47 | 47 | 613,000 | 2,350 |
| 2002-03-12 | 49 | 50 | 47 | 48 | 820,000 | 2,400 |
| 2002-03-11 | 49 | 51 | 48 | 49 | 1,040,000 | 2,450 |
| 2002-03-08 | 47 | 49 | 47 | 49 | 1,472,000 | 2,450 |
| 2002-03-07 | 48 | 50 | 48 | 50 | 555,000 | 2,500 |
| 2002-03-06 | 50 | 51 | 48 | 49 | 372,000 | 2,450 |
| 2002-03-05 | 51 | 53 | 49 | 49 | 1,438,000 | 2,450 |
| 2002-03-04 | 48 | 51 | 46 | 50 | 1,235,000 | 2,500 |
| 2002-03-01 | 47 | 48 | 46 | 48 | 467,000 | 2,400 |
| 2002-02-28 | 45 | 47 | 44 | 47 | 640,000 | 2,350 |
| 2002-02-27 | 45 | 45 | 44 | 45 | 428,000 | 2,250 |
| 2002-02-26 | 46 | 46 | 44 | 45 | 221,000 | 2,250 |
| 2002-02-25 | 45 | 46 | 44 | 46 | 377,000 | 2,300 |
| 2002-02-22 | 45 | 46 | 44 | 45 | 311,000 | 2,250 |
| 2002-02-21 | 45 | 46 | 44 | 46 | 489,000 | 2,300 |
| 2002-02-20 | 46 | 46 | 44 | 44 | 345,000 | 2,200 |
| 2002-02-19 | 47 | 47 | 44 | 46 | 895,000 | 2,300 |
| 2002-02-18 | 47 | 49 | 46 | 48 | 654,000 | 2,400 |
| 2002-02-15 | 49 | 50 | 46 | 46 | 1,829,000 | 2,300 |
| 2002-02-14 | 47 | 48 | 46 | 46 | 410,000 | 2,300 |
| 2002-02-13 | 47 | 48 | 46 | 47 | 495,000 | 2,350 |
| 2002-02-12 | 47 | 49 | 46 | 48 | 448,000 | 2,400 |
| 2002-02-08 | 45 | 46 | 44 | 46 | 522,000 | 2,300 |
| 2002-02-07 | 43 | 44 | 42 | 44 | 298,000 | 2,200 |
| 2002-02-06 | 43 | 44 | 42 | 44 | 570,000 | 2,200 |
| 2002-02-05 | 46 | 46 | 43 | 44 | 494,000 | 2,200 |
| 2002-02-04 | 49 | 50 | 46 | 48 | 496,000 | 2,400 |
| 2002-02-01 | 51 | 52 | 49 | 49 | 692,000 | 2,450 |
| 2002-01-31 | 54 | 55 | 52 | 52 | 791,000 | 2,600 |
| 2002-01-30 | 54 | 54 | 50 | 54 | 1,837,000 | 2,700 |
| 2002-01-29 | 55 | 63 | 52 | 53 | 8,127,000 | 2,650 |
| 2002-01-28 | 46 | 48 | 46 | 47 | 314,000 | 2,350 |
| 2002-01-25 | 49 | 49 | 46 | 46 | 578,000 | 2,300 |
| 2002-01-24 | 46 | 48 | 45 | 47 | 769,000 | 2,350 |
| 2002-01-23 | 50 | 51 | 45 | 45 | 1,481,000 | 2,250 |
| 2002-01-22 | 44 | 46 | 43 | 45 | 373,000 | 2,250 |
| 2002-01-21 | 44 | 44 | 42 | 43 | 414,000 | 2,150 |
| 2002-01-18 | 42 | 44 | 42 | 44 | 244,000 | 2,200 |
| 2002-01-17 | 41 | 44 | 41 | 43 | 280,000 | 2,150 |
| 2002-01-16 | 43 | 44 | 41 | 44 | 181,000 | 2,200 |
| 2002-01-15 | 42 | 43 | 39 | 41 | 479,000 | 2,050 |
| 2002-01-11 | 45 | 46 | 42 | 42 | 418,000 | 2,100 |
| 2002-01-10 | 46 | 46 | 44 | 44 | 218,000 | 2,200 |
| 2002-01-09 | 45 | 47 | 45 | 46 | 215,000 | 2,300 |
| 2002-01-08 | 49 | 50 | 47 | 47 | 727,000 | 2,350 |
| 2002-01-07 | 52 | 53 | 48 | 50 | 1,050,000 | 2,500 |
| 2002-01-04 | 47 | 53 | 44 | 50 | 837,000 | 2,500 |
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
