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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 83 | 85 | 81 | 82 | 4,663,000 | 4,100 |
| 2003-12-29 | 73 | 82 | 72 | 80 | 10,861,000 | 4,000 |
| 2003-12-26 | 67 | 72 | 66 | 70 | 3,844,000 | 3,500 |
| 2003-12-25 | 61 | 66 | 60 | 64 | 2,971,000 | 3,200 |
| 2003-12-24 | 62 | 63 | 60 | 62 | 3,500,000 | 3,100 |
| 2003-12-22 | 63 | 66 | 63 | 63 | 2,291,000 | 3,150 |
| 2003-12-19 | 68 | 68 | 63 | 65 | 3,964,000 | 3,250 |
| 2003-12-18 | 70 | 71 | 66 | 68 | 3,472,000 | 3,400 |
| 2003-12-17 | 72 | 73 | 70 | 70 | 1,311,000 | 3,500 |
| 2003-12-16 | 73 | 74 | 72 | 72 | 1,468,000 | 3,600 |
| 2003-12-15 | 75 | 76 | 73 | 74 | 1,472,000 | 3,700 |
| 2003-12-12 | 77 | 77 | 73 | 73 | 1,662,000 | 3,650 |
| 2003-12-11 | 75 | 76 | 74 | 75 | 892,000 | 3,750 |
| 2003-12-10 | 77 | 77 | 74 | 74 | 1,245,000 | 3,700 |
| 2003-12-09 | 78 | 79 | 76 | 78 | 1,110,000 | 3,900 |
| 2003-12-08 | 80 | 80 | 77 | 77 | 1,144,000 | 3,850 |
| 2003-12-05 | 80 | 83 | 78 | 80 | 3,561,000 | 4,000 |
| 2003-12-04 | 74 | 80 | 74 | 77 | 3,520,000 | 3,850 |
| 2003-12-03 | 77 | 78 | 75 | 75 | 2,139,000 | 3,750 |
| 2003-12-02 | 79 | 81 | 78 | 78 | 1,424,000 | 3,900 |
| 2003-12-01 | 72 | 80 | 72 | 78 | 3,083,000 | 3,900 |
| 2003-11-28 | 81 | 83 | 79 | 80 | 3,424,000 | 4,000 |
| 2003-11-27 | 84 | 85 | 80 | 83 | 11,851,000 | 4,150 |
| 2003-11-26 | 89 | 90 | 88 | 89 | 2,723,000 | 4,450 |
| 2003-11-25 | 88 | 93 | 86 | 89 | 5,647,000 | 4,450 |
| 2003-11-21 | 80 | 84 | 78 | 83 | 2,080,000 | 4,150 |
| 2003-11-20 | 77 | 79 | 75 | 78 | 2,762,000 | 3,900 |
| 2003-11-19 | 77 | 79 | 75 | 75 | 1,652,000 | 3,750 |
| 2003-11-18 | 73 | 78 | 72 | 78 | 3,489,000 | 3,900 |
| 2003-11-17 | 88 | 88 | 77 | 78 | 3,744,000 | 3,900 |
| 2003-11-14 | 89 | 91 | 88 | 89 | 1,754,000 | 4,450 |
| 2003-11-13 | 90 | 91 | 88 | 88 | 2,288,000 | 4,400 |
| 2003-11-12 | 89 | 92 | 85 | 87 | 3,587,000 | 4,350 |
| 2003-11-11 | 91 | 92 | 83 | 87 | 5,257,000 | 4,350 |
| 2003-11-10 | 102 | 104 | 95 | 96 | 4,096,000 | 4,800 |
| 2003-11-07 | 101 | 103 | 100 | 102 | 2,506,000 | 5,100 |
| 2003-11-06 | 106 | 106 | 101 | 101 | 2,152,000 | 5,050 |
| 2003-11-05 | 106 | 108 | 105 | 106 | 1,253,000 | 5,300 |
| 2003-11-04 | 107 | 109 | 106 | 108 | 1,516,000 | 5,400 |
| 2003-10-31 | 110 | 111 | 106 | 107 | 2,040,000 | 5,350 |
| 2003-10-30 | 110 | 111 | 109 | 110 | 1,752,000 | 5,500 |
| 2003-10-29 | 112 | 114 | 109 | 109 | 2,867,000 | 5,450 |
| 2003-10-28 | 111 | 112 | 105 | 107 | 4,987,000 | 5,350 |
| 2003-10-27 | 103 | 113 | 103 | 112 | 3,766,000 | 5,600 |
| 2003-10-24 | 104 | 111 | 102 | 102 | 3,307,000 | 5,100 |
| 2003-10-23 | 112 | 112 | 105 | 107 | 5,781,000 | 5,350 |
| 2003-10-22 | 116 | 117 | 112 | 112 | 1,995,000 | 5,600 |
| 2003-10-21 | 121 | 121 | 112 | 113 | 5,011,000 | 5,650 |
| 2003-10-20 | 114 | 122 | 113 | 120 | 6,486,000 | 6,000 |
| 2003-10-17 | 110 | 116 | 108 | 114 | 5,693,000 | 5,700 |
| 2003-10-16 | 112 | 113 | 111 | 111 | 3,106,000 | 5,550 |
| 2003-10-15 | 116 | 116 | 111 | 112 | 4,471,000 | 5,600 |
| 2003-10-14 | 117 | 118 | 115 | 115 | 3,945,000 | 5,750 |
| 2003-10-10 | 118 | 118 | 115 | 117 | 3,993,000 | 5,850 |
| 2003-10-09 | 117 | 120 | 115 | 116 | 2,761,000 | 5,800 |
| 2003-10-08 | 115 | 121 | 113 | 116 | 5,373,000 | 5,800 |
| 2003-10-07 | 118 | 119 | 115 | 116 | 3,429,000 | 5,800 |
| 2003-10-06 | 125 | 126 | 116 | 119 | 10,960,000 | 5,950 |
| 2003-10-03 | 116 | 125 | 113 | 125 | 20,077,000 | 6,250 |
| 2003-10-02 | 103 | 115 | 103 | 111 | 14,503,000 | 5,550 |
| 2003-10-01 | 106 | 107 | 98 | 102 | 14,191,000 | 5,100 |
| 2003-09-30 | 114 | 115 | 107 | 109 | 8,396,000 | 5,450 |
| 2003-09-29 | 120 | 121 | 111 | 112 | 7,385,000 | 5,600 |
| 2003-09-26 | 112 | 120 | 104 | 119 | 19,528,000 | 5,950 |
| 2003-09-25 | 118 | 127 | 112 | 117 | 19,998,000 | 5,850 |
| 2003-09-24 | 138 | 145 | 116 | 130 | 52,234,000 | 6,500 |
| 2003-09-22 | 93 | 113 | 91 | 109 | 56,338,000 | 5,450 |
| 2003-09-19 | 83 | 89 | 81 | 86 | 19,456,000 | 4,300 |
| 2003-09-18 | 80 | 82 | 79 | 80 | 5,384,000 | 4,000 |
| 2003-09-17 | 85 | 87 | 79 | 80 | 20,720,000 | 4,000 |
| 2003-09-16 | 77 | 83 | 75 | 81 | 14,197,000 | 4,050 |
| 2003-09-12 | 74 | 77 | 72 | 76 | 7,855,000 | 3,800 |
| 2003-09-11 | 73 | 75 | 72 | 73 | 3,389,000 | 3,650 |
| 2003-09-10 | 70 | 75 | 70 | 75 | 4,680,000 | 3,750 |
| 2003-09-09 | 70 | 71 | 69 | 69 | 1,960,000 | 3,450 |
| 2003-09-08 | 71 | 71 | 69 | 70 | 1,013,000 | 3,500 |
| 2003-09-05 | 70 | 71 | 69 | 71 | 1,034,000 | 3,550 |
| 2003-09-04 | 71 | 72 | 69 | 69 | 2,633,000 | 3,450 |
| 2003-09-03 | 73 | 73 | 71 | 71 | 2,160,000 | 3,550 |
| 2003-09-02 | 73 | 74 | 72 | 72 | 3,318,000 | 3,600 |
| 2003-09-01 | 72 | 74 | 71 | 72 | 2,053,000 | 3,600 |
| 2003-08-29 | 72 | 72 | 70 | 72 | 1,345,000 | 3,600 |
| 2003-08-28 | 74 | 74 | 71 | 71 | 2,323,000 | 3,550 |
| 2003-08-27 | 75 | 77 | 73 | 74 | 9,072,000 | 3,700 |
| 2003-08-26 | 74 | 75 | 73 | 74 | 7,647,000 | 3,700 |
| 2003-08-25 | 69 | 74 | 68 | 73 | 7,580,000 | 3,650 |
| 2003-08-22 | 70 | 71 | 68 | 69 | 2,864,000 | 3,450 |
| 2003-08-21 | 71 | 71 | 69 | 70 | 3,021,000 | 3,500 |
| 2003-08-20 | 70 | 72 | 69 | 71 | 5,580,000 | 3,550 |
| 2003-08-19 | 69 | 72 | 67 | 70 | 8,366,000 | 3,500 |
| 2003-08-18 | 65 | 69 | 65 | 68 | 2,965,000 | 3,400 |
| 2003-08-15 | 66 | 67 | 65 | 65 | 1,875,000 | 3,250 |
| 2003-08-14 | 65 | 65 | 63 | 65 | 1,986,000 | 3,250 |
| 2003-08-13 | 65 | 66 | 64 | 64 | 1,728,000 | 3,200 |
| 2003-08-12 | 64 | 65 | 63 | 64 | 1,323,000 | 3,200 |
| 2003-08-11 | 62 | 64 | 61 | 63 | 1,412,000 | 3,150 |
| 2003-08-08 | 61 | 63 | 60 | 62 | 2,284,000 | 3,100 |
| 2003-08-07 | 61 | 63 | 61 | 61 | 1,774,000 | 3,050 |
| 2003-08-06 | 62 | 63 | 60 | 61 | 3,179,000 | 3,050 |
| 2003-08-05 | 64 | 65 | 63 | 63 | 1,676,000 | 3,150 |
| 2003-08-04 | 66 | 66 | 63 | 64 | 3,121,000 | 3,200 |
| 2003-08-01 | 66 | 68 | 65 | 66 | 4,563,000 | 3,300 |
| 2003-07-31 | 68 | 68 | 65 | 66 | 3,513,000 | 3,300 |
| 2003-07-30 | 70 | 73 | 68 | 69 | 6,454,000 | 3,450 |
| 2003-07-29 | 67 | 72 | 65 | 72 | 12,144,000 | 3,600 |
| 2003-07-28 | 67 | 68 | 65 | 66 | 2,109,000 | 3,300 |
| 2003-07-25 | 68 | 68 | 66 | 66 | 2,830,000 | 3,300 |
| 2003-07-24 | 67 | 69 | 65 | 68 | 4,690,000 | 3,400 |
| 2003-07-23 | 62 | 66 | 61 | 66 | 2,414,000 | 3,300 |
| 2003-07-22 | 64 | 64 | 60 | 60 | 2,065,000 | 3,000 |
| 2003-07-18 | 58 | 65 | 58 | 63 | 5,054,000 | 3,150 |
| 2003-07-17 | 67 | 68 | 61 | 62 | 6,120,000 | 3,100 |
| 2003-07-16 | 73 | 73 | 65 | 69 | 6,221,000 | 3,450 |
| 2003-07-15 | 73 | 74 | 71 | 73 | 5,792,000 | 3,650 |
| 2003-07-14 | 73 | 73 | 70 | 72 | 5,141,000 | 3,600 |
| 2003-07-11 | 73 | 74 | 71 | 72 | 6,298,000 | 3,600 |
| 2003-07-10 | 79 | 79 | 74 | 74 | 12,473,000 | 3,700 |
| 2003-07-09 | 72 | 78 | 72 | 78 | 10,348,000 | 3,900 |
| 2003-07-08 | 76 | 77 | 72 | 72 | 8,458,000 | 3,600 |
| 2003-07-07 | 71 | 75 | 71 | 75 | 6,881,000 | 3,750 |
| 2003-07-04 | 69 | 71 | 68 | 70 | 5,628,000 | 3,500 |
| 2003-07-03 | 72 | 74 | 70 | 71 | 6,019,000 | 3,550 |
| 2003-07-02 | 72 | 73 | 70 | 71 | 5,110,000 | 3,550 |
| 2003-07-01 | 73 | 74 | 67 | 71 | 12,349,000 | 3,550 |
| 2003-06-30 | 77 | 78 | 73 | 74 | 8,985,000 | 3,700 |
| 2003-06-27 | 78 | 79 | 77 | 78 | 4,982,000 | 3,900 |
| 2003-06-26 | 79 | 80 | 76 | 78 | 6,575,000 | 3,900 |
| 2003-06-25 | 79 | 80 | 77 | 78 | 9,199,000 | 3,900 |
| 2003-06-24 | 76 | 83 | 74 | 76 | 24,646,000 | 3,800 |
| 2003-06-23 | 75 | 78 | 73 | 78 | 17,805,000 | 3,900 |
| 2003-06-20 | 68 | 72 | 67 | 72 | 6,827,000 | 3,600 |
| 2003-06-19 | 72 | 73 | 68 | 70 | 8,101,000 | 3,500 |
| 2003-06-18 | 73 | 74 | 70 | 72 | 11,276,000 | 3,600 |
| 2003-06-17 | 69 | 74 | 67 | 71 | 26,483,000 | 3,550 |
| 2003-06-16 | 70 | 72 | 65 | 66 | 23,878,000 | 3,300 |
| 2003-06-13 | 59 | 67 | 58 | 66 | 28,172,000 | 3,300 |
| 2003-06-12 | 58 | 60 | 55 | 59 | 19,477,000 | 2,950 |
| 2003-06-11 | 51 | 56 | 51 | 54 | 21,731,000 | 2,700 |
| 2003-06-10 | 50 | 51 | 49 | 50 | 2,231,000 | 2,500 |
| 2003-06-09 | 51 | 52 | 49 | 50 | 3,983,000 | 2,500 |
| 2003-06-06 | 52 | 53 | 50 | 52 | 3,272,000 | 2,600 |
| 2003-06-05 | 49 | 52 | 49 | 52 | 6,068,000 | 2,600 |
| 2003-06-04 | 49 | 50 | 48 | 49 | 1,416,000 | 2,450 |
| 2003-06-03 | 49 | 50 | 48 | 49 | 1,314,000 | 2,450 |
| 2003-06-02 | 50 | 50 | 49 | 49 | 1,217,000 | 2,450 |
| 2003-05-30 | 50 | 50 | 48 | 50 | 2,736,000 | 2,500 |
| 2003-05-29 | 51 | 51 | 50 | 50 | 2,054,000 | 2,500 |
| 2003-05-28 | 52 | 53 | 50 | 50 | 3,365,000 | 2,500 |
| 2003-05-27 | 52 | 52 | 50 | 50 | 4,275,000 | 2,500 |
| 2003-05-26 | 51 | 55 | 50 | 53 | 16,719,000 | 2,650 |
| 2003-05-23 | 47 | 51 | 47 | 50 | 7,707,000 | 2,500 |
| 2003-05-22 | 47 | 48 | 46 | 47 | 1,684,000 | 2,350 |
| 2003-05-21 | 47 | 48 | 47 | 47 | 1,092,000 | 2,350 |
| 2003-05-20 | 48 | 48 | 47 | 47 | 1,027,000 | 2,350 |
| 2003-05-19 | 47 | 49 | 47 | 48 | 1,143,000 | 2,400 |
| 2003-05-16 | 48 | 49 | 47 | 49 | 1,532,000 | 2,450 |
| 2003-05-15 | 49 | 49 | 47 | 47 | 2,616,000 | 2,350 |
| 2003-05-14 | 50 | 50 | 48 | 50 | 3,069,000 | 2,500 |
| 2003-05-13 | 52 | 53 | 49 | 51 | 4,999,000 | 2,550 |
| 2003-05-12 | 51 | 52 | 50 | 52 | 5,150,000 | 2,600 |
| 2003-05-09 | 51 | 53 | 48 | 50 | 12,569,000 | 2,500 |
| 2003-05-08 | 47 | 50 | 45 | 50 | 6,964,000 | 2,500 |
| 2003-05-07 | 50 | 52 | 46 | 48 | 15,969,000 | 2,400 |
| 2003-05-06 | 43 | 54 | 43 | 53 | 35,363,000 | 2,650 |
| 2003-05-02 | 38 | 40 | 37 | 40 | 1,971,000 | 2,000 |
| 2003-05-01 | 36 | 38 | 35 | 37 | 1,376,000 | 1,850 |
| 2003-04-30 | 37 | 38 | 33 | 36 | 2,494,000 | 1,800 |
| 2003-04-28 | 38 | 39 | 37 | 37 | 932,000 | 1,850 |
| 2003-04-25 | 40 | 40 | 38 | 38 | 1,173,000 | 1,900 |
| 2003-04-24 | 40 | 40 | 39 | 40 | 841,000 | 2,000 |
| 2003-04-23 | 40 | 40 | 39 | 40 | 1,000,000 | 2,000 |
| 2003-04-22 | 41 | 41 | 39 | 39 | 2,439,000 | 1,950 |
| 2003-04-21 | 41 | 41 | 39 | 40 | 1,671,000 | 2,000 |
| 2003-04-18 | 40 | 40 | 39 | 40 | 755,000 | 2,000 |
| 2003-04-17 | 40 | 41 | 39 | 40 | 947,000 | 2,000 |
| 2003-04-16 | 41 | 42 | 40 | 41 | 1,678,000 | 2,050 |
| 2003-04-15 | 41 | 42 | 40 | 41 | 1,995,000 | 2,050 |
| 2003-04-14 | 41 | 42 | 39 | 41 | 2,868,000 | 2,050 |
| 2003-04-11 | 42 | 42 | 39 | 39 | 2,033,000 | 1,950 |
| 2003-04-10 | 43 | 43 | 40 | 42 | 4,657,000 | 2,100 |
| 2003-04-09 | 37 | 42 | 37 | 41 | 7,515,000 | 2,050 |
| 2003-04-08 | 37 | 38 | 35 | 37 | 4,473,000 | 1,850 |
| 2003-04-07 | 34 | 36 | 33 | 35 | 4,854,000 | 1,750 |
| 2003-04-04 | 34 | 34 | 33 | 33 | 877,000 | 1,650 |
| 2003-04-03 | 33 | 34 | 32 | 34 | 2,439,000 | 1,700 |
| 2003-04-02 | 32 | 33 | 31 | 33 | 1,572,000 | 1,650 |
| 2003-04-01 | 34 | 34 | 31 | 31 | 2,883,000 | 1,550 |
| 2003-03-31 | 36 | 36 | 33 | 33 | 1,523,000 | 1,650 |
| 2003-03-28 | 35 | 36 | 35 | 35 | 1,543,000 | 1,750 |
| 2003-03-27 | 35 | 36 | 35 | 36 | 1,135,000 | 1,800 |
| 2003-03-26 | 36 | 36 | 34 | 35 | 1,388,000 | 1,750 |
| 2003-03-25 | 35 | 37 | 34 | 36 | 3,377,000 | 1,800 |
| 2003-03-24 | 35 | 37 | 35 | 35 | 2,389,000 | 1,750 |
| 2003-03-20 | 34 | 35 | 33 | 33 | 1,694,000 | 1,650 |
| 2003-03-19 | 35 | 35 | 33 | 34 | 2,645,000 | 1,700 |
| 2003-03-18 | 37 | 37 | 34 | 35 | 2,630,000 | 1,750 |
| 2003-03-17 | 35 | 38 | 34 | 36 | 6,038,000 | 1,800 |
| 2003-03-14 | 31 | 35 | 31 | 33 | 3,546,000 | 1,650 |
| 2003-03-13 | 32 | 35 | 32 | 33 | 1,661,000 | 1,650 |
| 2003-03-12 | 31 | 33 | 31 | 32 | 1,225,000 | 1,600 |
| 2003-03-11 | 31 | 32 | 30 | 32 | 740,000 | 1,600 |
| 2003-03-10 | 32 | 32 | 30 | 31 | 1,690,000 | 1,550 |
| 2003-03-07 | 32 | 32 | 31 | 31 | 614,000 | 1,550 |
| 2003-03-06 | 32 | 32 | 31 | 31 | 418,000 | 1,550 |
| 2003-03-05 | 31 | 32 | 31 | 31 | 572,000 | 1,550 |
| 2003-03-04 | 32 | 32 | 31 | 31 | 416,000 | 1,550 |
| 2003-03-03 | 31 | 32 | 31 | 32 | 1,411,000 | 1,600 |
| 2003-02-28 | 31 | 32 | 31 | 31 | 456,000 | 1,550 |
| 2003-02-27 | 31 | 32 | 30 | 30 | 263,000 | 1,500 |
| 2003-02-26 | 31 | 32 | 30 | 32 | 1,085,000 | 1,600 |
| 2003-02-25 | 32 | 32 | 31 | 31 | 1,022,000 | 1,550 |
| 2003-02-24 | 32 | 33 | 32 | 32 | 1,418,000 | 1,600 |
| 2003-02-21 | 33 | 35 | 32 | 32 | 2,681,000 | 1,600 |
| 2003-02-20 | 32 | 33 | 31 | 33 | 1,005,000 | 1,650 |
| 2003-02-19 | 33 | 33 | 31 | 31 | 1,023,000 | 1,550 |
| 2003-02-18 | 34 | 34 | 32 | 32 | 1,787,000 | 1,600 |
| 2003-02-17 | 31 | 34 | 31 | 34 | 3,846,000 | 1,700 |
| 2003-02-14 | 30 | 31 | 29 | 30 | 1,289,000 | 1,500 |
| 2003-02-13 | 30 | 30 | 29 | 29 | 1,238,000 | 1,450 |
| 2003-02-12 | 30 | 30 | 29 | 30 | 713,000 | 1,500 |
| 2003-02-10 | 30 | 30 | 28 | 28 | 604,000 | 1,400 |
| 2003-02-07 | 29 | 29 | 28 | 29 | 817,000 | 1,450 |
| 2003-02-06 | 28 | 30 | 28 | 29 | 341,000 | 1,450 |
| 2003-02-05 | 29 | 30 | 28 | 28 | 819,000 | 1,400 |
| 2003-02-04 | 30 | 30 | 29 | 29 | 1,192,000 | 1,450 |
| 2003-02-03 | 28 | 29 | 28 | 29 | 587,000 | 1,450 |
| 2003-01-31 | 28 | 29 | 27 | 27 | 502,000 | 1,350 |
| 2003-01-30 | 29 | 30 | 26 | 28 | 1,199,000 | 1,400 |
| 2003-01-29 | 30 | 31 | 29 | 29 | 1,314,000 | 1,450 |
| 2003-01-28 | 31 | 32 | 30 | 30 | 398,000 | 1,500 |
| 2003-01-27 | 32 | 32 | 30 | 31 | 2,177,000 | 1,550 |
| 2003-01-24 | 31 | 32 | 30 | 31 | 431,000 | 1,550 |
| 2003-01-23 | 30 | 31 | 30 | 31 | 264,000 | 1,550 |
| 2003-01-22 | 32 | 32 | 30 | 30 | 536,000 | 1,500 |
| 2003-01-21 | 31 | 32 | 30 | 31 | 674,000 | 1,550 |
| 2003-01-20 | 29 | 33 | 29 | 31 | 1,134,000 | 1,550 |
| 2003-01-17 | 30 | 30 | 29 | 29 | 393,000 | 1,450 |
| 2003-01-16 | 29 | 30 | 29 | 30 | 186,000 | 1,500 |
| 2003-01-15 | 30 | 30 | 29 | 29 | 145,000 | 1,450 |
| 2003-01-14 | 30 | 30 | 29 | 30 | 144,000 | 1,500 |
| 2003-01-10 | 30 | 30 | 29 | 29 | 552,000 | 1,450 |
| 2003-01-09 | 29 | 29 | 28 | 29 | 112,000 | 1,450 |
| 2003-01-08 | 30 | 30 | 28 | 28 | 610,000 | 1,400 |
| 2003-01-07 | 30 | 31 | 29 | 30 | 221,000 | 1,500 |
| 2003-01-06 | 29 | 30 | 29 | 30 | 131,000 | 1,500 |
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
