1821 三井住友建設(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30838581824,663,0004,100
2003-12-297382728010,861,0004,000
2003-12-26677266703,844,0003,500
2003-12-25616660642,971,0003,200
2003-12-24626360623,500,0003,100
2003-12-22636663632,291,0003,150
2003-12-19686863653,964,0003,250
2003-12-18707166683,472,0003,400
2003-12-17727370701,311,0003,500
2003-12-16737472721,468,0003,600
2003-12-15757673741,472,0003,700
2003-12-12777773731,662,0003,650
2003-12-1175767475892,0003,750
2003-12-10777774741,245,0003,700
2003-12-09787976781,110,0003,900
2003-12-08808077771,144,0003,850
2003-12-05808378803,561,0004,000
2003-12-04748074773,520,0003,850
2003-12-03777875752,139,0003,750
2003-12-02798178781,424,0003,900
2003-12-01728072783,083,0003,900
2003-11-28818379803,424,0004,000
2003-11-278485808311,851,0004,150
2003-11-26899088892,723,0004,450
2003-11-25889386895,647,0004,450
2003-11-21808478832,080,0004,150
2003-11-20777975782,762,0003,900
2003-11-19777975751,652,0003,750
2003-11-18737872783,489,0003,900
2003-11-17888877783,744,0003,900
2003-11-14899188891,754,0004,450
2003-11-13909188882,288,0004,400
2003-11-12899285873,587,0004,350
2003-11-11919283875,257,0004,350
2003-11-1010210495964,096,0004,800
2003-11-071011031001022,506,0005,100
2003-11-061061061011012,152,0005,050
2003-11-051061081051061,253,0005,300
2003-11-041071091061081,516,0005,400
2003-10-311101111061072,040,0005,350
2003-10-301101111091101,752,0005,500
2003-10-291121141091092,867,0005,450
2003-10-281111121051074,987,0005,350
2003-10-271031131031123,766,0005,600
2003-10-241041111021023,307,0005,100
2003-10-231121121051075,781,0005,350
2003-10-221161171121121,995,0005,600
2003-10-211211211121135,011,0005,650
2003-10-201141221131206,486,0006,000
2003-10-171101161081145,693,0005,700
2003-10-161121131111113,106,0005,550
2003-10-151161161111124,471,0005,600
2003-10-141171181151153,945,0005,750
2003-10-101181181151173,993,0005,850
2003-10-091171201151162,761,0005,800
2003-10-081151211131165,373,0005,800
2003-10-071181191151163,429,0005,800
2003-10-0612512611611910,960,0005,950
2003-10-0311612511312520,077,0006,250
2003-10-0210311510311114,503,0005,550
2003-10-011061079810214,191,0005,100
2003-09-301141151071098,396,0005,450
2003-09-291201211111127,385,0005,600
2003-09-2611212010411919,528,0005,950
2003-09-2511812711211719,998,0005,850
2003-09-2413814511613052,234,0006,500
2003-09-22931139110956,338,0005,450
2003-09-198389818619,456,0004,300
2003-09-18808279805,384,0004,000
2003-09-178587798020,720,0004,000
2003-09-167783758114,197,0004,050
2003-09-12747772767,855,0003,800
2003-09-11737572733,389,0003,650
2003-09-10707570754,680,0003,750
2003-09-09707169691,960,0003,450
2003-09-08717169701,013,0003,500
2003-09-05707169711,034,0003,550
2003-09-04717269692,633,0003,450
2003-09-03737371712,160,0003,550
2003-09-02737472723,318,0003,600
2003-09-01727471722,053,0003,600
2003-08-29727270721,345,0003,600
2003-08-28747471712,323,0003,550
2003-08-27757773749,072,0003,700
2003-08-26747573747,647,0003,700
2003-08-25697468737,580,0003,650
2003-08-22707168692,864,0003,450
2003-08-21717169703,021,0003,500
2003-08-20707269715,580,0003,550
2003-08-19697267708,366,0003,500
2003-08-18656965682,965,0003,400
2003-08-15666765651,875,0003,250
2003-08-14656563651,986,0003,250
2003-08-13656664641,728,0003,200
2003-08-12646563641,323,0003,200
2003-08-11626461631,412,0003,150
2003-08-08616360622,284,0003,100
2003-08-07616361611,774,0003,050
2003-08-06626360613,179,0003,050
2003-08-05646563631,676,0003,150
2003-08-04666663643,121,0003,200
2003-08-01666865664,563,0003,300
2003-07-31686865663,513,0003,300
2003-07-30707368696,454,0003,450
2003-07-296772657212,144,0003,600
2003-07-28676865662,109,0003,300
2003-07-25686866662,830,0003,300
2003-07-24676965684,690,0003,400
2003-07-23626661662,414,0003,300
2003-07-22646460602,065,0003,000
2003-07-18586558635,054,0003,150
2003-07-17676861626,120,0003,100
2003-07-16737365696,221,0003,450
2003-07-15737471735,792,0003,650
2003-07-14737370725,141,0003,600
2003-07-11737471726,298,0003,600
2003-07-107979747412,473,0003,700
2003-07-097278727810,348,0003,900
2003-07-08767772728,458,0003,600
2003-07-07717571756,881,0003,750
2003-07-04697168705,628,0003,500
2003-07-03727470716,019,0003,550
2003-07-02727370715,110,0003,550
2003-07-017374677112,349,0003,550
2003-06-30777873748,985,0003,700
2003-06-27787977784,982,0003,900
2003-06-26798076786,575,0003,900
2003-06-25798077789,199,0003,900
2003-06-247683747624,646,0003,800
2003-06-237578737817,805,0003,900
2003-06-20687267726,827,0003,600
2003-06-19727368708,101,0003,500
2003-06-187374707211,276,0003,600
2003-06-176974677126,483,0003,550
2003-06-167072656623,878,0003,300
2003-06-135967586628,172,0003,300
2003-06-125860555919,477,0002,950
2003-06-115156515421,731,0002,700
2003-06-10505149502,231,0002,500
2003-06-09515249503,983,0002,500
2003-06-06525350523,272,0002,600
2003-06-05495249526,068,0002,600
2003-06-04495048491,416,0002,450
2003-06-03495048491,314,0002,450
2003-06-02505049491,217,0002,450
2003-05-30505048502,736,0002,500
2003-05-29515150502,054,0002,500
2003-05-28525350503,365,0002,500
2003-05-27525250504,275,0002,500
2003-05-265155505316,719,0002,650
2003-05-23475147507,707,0002,500
2003-05-22474846471,684,0002,350
2003-05-21474847471,092,0002,350
2003-05-20484847471,027,0002,350
2003-05-19474947481,143,0002,400
2003-05-16484947491,532,0002,450
2003-05-15494947472,616,0002,350
2003-05-14505048503,069,0002,500
2003-05-13525349514,999,0002,550
2003-05-12515250525,150,0002,600
2003-05-095153485012,569,0002,500
2003-05-08475045506,964,0002,500
2003-05-075052464815,969,0002,400
2003-05-064354435335,363,0002,650
2003-05-02384037401,971,0002,000
2003-05-01363835371,376,0001,850
2003-04-30373833362,494,0001,800
2003-04-2838393737932,0001,850
2003-04-25404038381,173,0001,900
2003-04-2440403940841,0002,000
2003-04-23404039401,000,0002,000
2003-04-22414139392,439,0001,950
2003-04-21414139401,671,0002,000
2003-04-1840403940755,0002,000
2003-04-1740413940947,0002,000
2003-04-16414240411,678,0002,050
2003-04-15414240411,995,0002,050
2003-04-14414239412,868,0002,050
2003-04-11424239392,033,0001,950
2003-04-10434340424,657,0002,100
2003-04-09374237417,515,0002,050
2003-04-08373835374,473,0001,850
2003-04-07343633354,854,0001,750
2003-04-0434343333877,0001,650
2003-04-03333432342,439,0001,700
2003-04-02323331331,572,0001,650
2003-04-01343431312,883,0001,550
2003-03-31363633331,523,0001,650
2003-03-28353635351,543,0001,750
2003-03-27353635361,135,0001,800
2003-03-26363634351,388,0001,750
2003-03-25353734363,377,0001,800
2003-03-24353735352,389,0001,750
2003-03-20343533331,694,0001,650
2003-03-19353533342,645,0001,700
2003-03-18373734352,630,0001,750
2003-03-17353834366,038,0001,800
2003-03-14313531333,546,0001,650
2003-03-13323532331,661,0001,650
2003-03-12313331321,225,0001,600
2003-03-1131323032740,0001,600
2003-03-10323230311,690,0001,550
2003-03-0732323131614,0001,550
2003-03-0632323131418,0001,550
2003-03-0531323131572,0001,550
2003-03-0432323131416,0001,550
2003-03-03313231321,411,0001,600
2003-02-2831323131456,0001,550
2003-02-2731323030263,0001,500
2003-02-26313230321,085,0001,600
2003-02-25323231311,022,0001,550
2003-02-24323332321,418,0001,600
2003-02-21333532322,681,0001,600
2003-02-20323331331,005,0001,650
2003-02-19333331311,023,0001,550
2003-02-18343432321,787,0001,600
2003-02-17313431343,846,0001,700
2003-02-14303129301,289,0001,500
2003-02-13303029291,238,0001,450
2003-02-1230302930713,0001,500
2003-02-1030302828604,0001,400
2003-02-0729292829817,0001,450
2003-02-0628302829341,0001,450
2003-02-0529302828819,0001,400
2003-02-04303029291,192,0001,450
2003-02-0328292829587,0001,450
2003-01-3128292727502,0001,350
2003-01-30293026281,199,0001,400
2003-01-29303129291,314,0001,450
2003-01-2831323030398,0001,500
2003-01-27323230312,177,0001,550
2003-01-2431323031431,0001,550
2003-01-2330313031264,0001,550
2003-01-2232323030536,0001,500
2003-01-2131323031674,0001,550
2003-01-20293329311,134,0001,550
2003-01-1730302929393,0001,450
2003-01-1629302930186,0001,500
2003-01-1530302929145,0001,450
2003-01-1430302930144,0001,500
2003-01-1030302929552,0001,450
2003-01-0929292829112,0001,450
2003-01-0830302828610,0001,400
2003-01-0730312930221,0001,500
2003-01-0629302930131,0001,500

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