1821 三井住友建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	109	110	108	110	1,499,000	5,500
2004-12-29	109	110	107	108	1,936,000	5,400
2004-12-28	107	108	106	108	2,736,000	5,400
2004-12-27	106	109	104	108	6,808,000	5,400
2004-12-24	104	105	103	103	1,947,000	5,150
2004-12-22	106	106	103	104	3,132,000	5,200
2004-12-21	104	107	103	104	4,548,000	5,200
2004-12-20	104	105	103	105	1,510,000	5,250
2004-12-17	103	106	102	105	2,063,000	5,250
2004-12-16	105	105	102	104	1,782,000	5,200
2004-12-15	104	107	103	106	2,994,000	5,300
2004-12-14	103	103	101	103	1,763,000	5,150
2004-12-13	104	104	102	103	1,442,000	5,150
2004-12-10	105	106	103	103	2,502,000	5,150
2004-12-09	108	108	105	105	1,150,000	5,250
2004-12-08	105	107	105	107	1,518,000	5,350
2004-12-07	109	109	107	107	1,260,000	5,350
2004-12-06	110	110	108	108	785,000	5,400
2004-12-03	110	110	108	109	926,000	5,450
2004-12-02	110	110	108	110	812,000	5,500
2004-12-01	109	110	108	108	1,308,000	5,400
2004-11-30	110	110	109	109	1,122,000	5,450
2004-11-29	110	112	109	111	1,515,000	5,550
2004-11-26	110	112	110	110	1,125,000	5,500
2004-11-25	111	112	110	110	1,428,000	5,500
2004-11-24	112	112	111	111	911,000	5,550
2004-11-22	112	112	110	111	1,319,000	5,550
2004-11-19	113	113	111	111	822,000	5,550
2004-11-18	113	114	112	113	1,357,000	5,650
2004-11-17	113	114	112	112	1,246,000	5,600
2004-11-16	114	115	113	113	1,414,000	5,650
2004-11-15	114	116	112	115	4,141,000	5,750
2004-11-12	111	113	110	113	1,569,000	5,650
2004-11-11	111	112	111	111	715,000	5,550
2004-11-10	112	113	111	111	1,212,000	5,550
2004-11-09	112	113	111	111	820,000	5,550
2004-11-08	114	114	112	112	949,000	5,600
2004-11-05	114	115	113	114	1,222,000	5,700
2004-11-04	115	116	113	113	1,945,000	5,650
2004-11-02	111	114	111	114	2,644,000	5,700
2004-11-01	112	112	109	111	1,632,000	5,550
2004-10-29	112	112	111	112	960,000	5,600
2004-10-28	112	113	111	112	1,410,000	5,600
2004-10-27	112	113	111	111	1,656,000	5,550
2004-10-26	114	114	110	110	3,850,000	5,500
2004-10-25	117	119	112	114	8,159,000	5,700
2004-10-22	112	113	111	112	2,286,000	5,600
2004-10-21	114	114	112	112	1,622,000	5,600
2004-10-20	116	116	113	114	2,853,000	5,700
2004-10-19	112	115	112	115	4,614,000	5,750
2004-10-18	113	113	111	111	1,540,000	5,550
2004-10-15	111	114	110	113	4,058,000	5,650
2004-10-14	115	116	113	114	1,668,000	5,700
2004-10-13	116	119	116	118	1,922,000	5,900
2004-10-12	119	120	116	116	3,480,000	5,800
2004-10-08	120	122	118	120	5,397,000	6,000
2004-10-07	120	121	118	121	11,906,000	6,050
2004-10-06	116	117	114	116	1,764,000	5,800
2004-10-05	118	118	113	116	2,696,000	5,800
2004-10-04	118	120	116	118	3,602,000	5,900
2004-10-01	109	116	108	114	4,301,000	5,700
2004-09-30	107	108	106	107	1,851,000	5,350
2004-09-29	107	107	104	104	1,051,000	5,200
2004-09-28	107	107	105	105	1,614,000	5,250
2004-09-27	107	109	105	107	2,355,000	5,350
2004-09-24	108	109	106	109	2,426,000	5,450
2004-09-22	111	113	108	110	2,306,000	5,500
2004-09-21	112	113	110	111	1,570,000	5,550
2004-09-17	114	115	111	111	3,414,000	5,550
2004-09-16	115	117	113	114	3,658,000	5,700
2004-09-15	121	123	117	117	3,247,000	5,850
2004-09-14	121	122	119	121	1,746,000	6,050
2004-09-13	122	122	120	122	1,725,000	6,100
2004-09-10	122	124	119	121	5,244,000	6,050
2004-09-09	122	125	121	122	3,171,000	6,100
2004-09-08	124	124	121	122	2,985,000	6,100
2004-09-07	129	130	120	125	9,958,000	6,250
2004-09-06	120	130	119	130	17,781,000	6,500
2004-09-03	113	120	113	116	16,231,000	5,800
2004-09-02	109	111	108	111	1,369,000	5,550
2004-09-01	109	111	108	109	1,954,000	5,450
2004-08-31	109	110	107	109	1,520,000	5,450
2004-08-30	112	113	109	111	1,975,000	5,550
2004-08-27	108	111	107	111	1,458,000	5,550
2004-08-26	109	112	108	108	4,789,000	5,400
2004-08-25	103	108	103	108	2,448,000	5,400
2004-08-24	105	105	103	103	1,010,000	5,150
2004-08-23	108	108	104	104	1,903,000	5,200
2004-08-20	101	105	101	104	2,510,000	5,200
2004-08-19	100	103	99	102	2,613,000	5,100
2004-08-18	100	101	98	99	2,308,000	4,950
2004-08-17	102	102	100	100	1,867,000	5,000
2004-08-16	104	104	99	100	3,548,000	5,000
2004-08-13	106	107	103	103	1,984,000	5,150
2004-08-12	106	111	106	108	2,058,000	5,400
2004-08-11	105	108	103	107	3,112,000	5,350
2004-08-10	101	103	100	101	1,455,000	5,050
2004-08-09	96	100	96	99	3,262,000	4,950
2004-08-06	103	104	100	103	2,739,000	5,150
2004-08-05	106	107	103	105	1,859,000	5,250
2004-08-04	108	109	102	108	1,835,000	5,400
2004-08-03	111	113	109	110	721,000	5,500
2004-08-02	112	113	110	112	2,193,000	5,600
2004-07-30	108	112	108	111	1,427,000	5,550
2004-07-29	111	111	106	108	1,612,000	5,400
2004-07-28	113	114	111	111	1,505,000	5,550
2004-07-27	115	115	109	111	2,015,000	5,550
2004-07-26	117	117	115	115	1,083,000	5,750
2004-07-23	119	120	117	117	1,277,000	5,850
2004-07-22	120	120	119	119	656,000	5,950
2004-07-21	121	121	119	121	1,110,000	6,050
2004-07-20	120	120	118	119	1,564,000	5,950
2004-07-16	119	122	118	122	1,775,000	6,100
2004-07-15	123	123	119	119	2,468,000	5,950
2004-07-14	125	126	121	121	2,407,000	6,050
2004-07-13	126	126	122	125	2,485,000	6,250
2004-07-12	125	127	123	126	2,515,000	6,300
2004-07-09	120	124	120	124	2,369,000	6,200
2004-07-08	121	123	120	120	1,163,000	6,000
2004-07-07	121	124	118	122	2,891,000	6,100
2004-07-06	125	126	120	122	1,957,000	6,100
2004-07-05	128	128	125	125	1,167,000	6,250
2004-07-02	130	131	127	129	2,329,000	6,450
2004-07-01	134	134	130	131	3,064,000	6,550
2004-06-30	132	135	131	133	5,958,000	6,650
2004-06-29	126	131	125	130	4,811,000	6,500
2004-06-28	125	127	123	127	3,861,000	6,350
2004-06-25	122	123	120	122	3,424,000	6,100
2004-06-24	122	124	119	121	4,898,000	6,050
2004-06-23	125	127	122	122	2,093,000	6,100
2004-06-22	127	128	124	124	1,317,000	6,200
2004-06-21	129	131	125	127	2,870,000	6,350
2004-06-18	131	131	127	128	1,679,000	6,400
2004-06-17	135	135	131	132	1,727,000	6,600
2004-06-16	133	137	132	135	2,640,000	6,750
2004-06-15	134	134	130	133	2,377,000	6,650
2004-06-14	131	137	130	134	4,846,000	6,700
2004-06-11	131	131	128	129	2,502,000	6,450
2004-06-10	128	131	127	130	3,443,000	6,500
2004-06-09	125	131	124	131	5,505,000	6,550
2004-06-08	126	127	122	125	3,298,000	6,250
2004-06-07	120	123	119	121	1,522,000	6,050
2004-06-04	120	121	117	118	1,871,000	5,900
2004-06-03	124	125	118	122	2,881,000	6,100
2004-06-02	128	128	123	123	1,848,000	6,150
2004-06-01	125	129	124	127	2,772,000	6,350
2004-05-31	127	127	123	125	1,738,000	6,250
2004-05-28	128	130	126	128	2,152,000	6,400
2004-05-27	128	130	126	126	4,002,000	6,300
2004-05-26	132	132	128	128	1,695,000	6,400
2004-05-25	132	132	128	128	2,435,000	6,400
2004-05-24	132	136	129	130	4,789,000	6,500
2004-05-21	124	131	123	129	4,836,000	6,450
2004-05-20	125	127	120	122	4,891,000	6,100
2004-05-19	119	125	119	125	6,722,000	6,250
2004-05-18	111	118	109	117	11,924,000	5,850
2004-05-17	124	124	108	109	6,122,000	5,450
2004-05-14	130	130	125	128	2,978,000	6,400
2004-05-13	130	130	125	129	2,493,000	6,450
2004-05-12	130	131	126	128	4,872,000	6,400
2004-05-11	111	129	111	125	7,193,000	6,250
2004-05-10	138	139	115	121	8,821,000	6,050
2004-05-07	141	147	139	142	4,646,000	7,100
2004-05-06	153	154	144	144	4,238,000	7,200
2004-04-30	148	153	146	152	3,629,000	7,600
2004-04-28	150	156	148	151	5,167,000	7,550
2004-04-27	143	152	141	152	6,283,000	7,600
2004-04-26	152	153	148	148	7,184,000	7,400
2004-04-23	160	160	153	153	5,580,000	7,650
2004-04-22	164	168	159	160	10,052,000	8,000
2004-04-21	159	163	156	161	4,050,000	8,050
2004-04-20	156	161	153	159	5,421,000	7,950
2004-04-19	162	163	150	156	8,219,000	7,800
2004-04-16	173	174	161	166	10,478,000	8,300
2004-04-15	180	185	162	166	19,408,000	8,300
2004-04-14	166	182	161	178	28,884,000	8,900
2004-04-13	170	172	164	164	18,724,000	8,200
2004-04-12	157	170	155	164	22,046,000	8,200
2004-04-09	161	164	152	154	27,326,000	7,700
2004-04-08	153	168	150	165	33,890,000	8,250
2004-04-07	143	159	142	154	39,301,000	7,700
2004-04-06	145	145	142	144	5,487,000	7,200
2004-04-05	145	147	142	145	9,211,000	7,250
2004-04-02	144	145	138	145	10,698,000	7,250
2004-04-01	142	145	138	145	11,015,000	7,250
2004-03-31	136	140	135	140	6,396,000	7,000
2004-03-30	141	141	137	139	4,516,000	6,950
2004-03-29	146	148	137	139	6,288,000	6,950
2004-03-26	151	152	145	145	8,163,000	7,250
2004-03-25	148	153	143	146	13,678,000	7,300
2004-03-24	140	152	140	152	25,624,000	7,600
2004-03-23	136	140	135	136	12,773,000	6,800
2004-03-22	139	142	136	139	8,596,000	6,950
2004-03-19	139	144	134	140	19,287,000	7,000
2004-03-18	157	163	138	140	44,737,000	7,000
2004-03-17	134	148	130	147	50,489,000	7,350
2004-03-16	123	132	122	126	28,245,000	6,300
2004-03-15	112	124	112	123	31,571,000	6,150
2004-03-12	109	110	107	109	5,897,000	5,450
2004-03-11	109	113	109	111	12,673,000	5,550
2004-03-10	107	112	106	111	14,296,000	5,550
2004-03-09	107	108	105	107	4,705,000	5,350
2004-03-08	106	111	104	107	15,904,000	5,350
2004-03-05	104	106	102	105	5,543,000	5,250
2004-03-04	105	107	101	104	9,578,000	5,200
2004-03-03	98	107	97	106	13,031,000	5,300
2004-03-02	99	99	97	98	3,300,000	4,900
2004-03-01	97	99	97	97	3,451,000	4,850
2004-02-27	96	97	95	97	1,909,000	4,850
2004-02-26	95	97	95	96	1,464,000	4,800
2004-02-25	96	97	95	97	1,222,000	4,850
2004-02-24	97	98	95	95	1,990,000	4,750
2004-02-23	97	98	96	98	1,729,000	4,900
2004-02-20	99	100	95	96	2,394,000	4,800
2004-02-19	99	100	98	99	1,702,000	4,950
2004-02-18	101	102	99	99	1,673,000	4,950
2004-02-17	103	103	99	99	3,209,000	4,950
2004-02-16	97	104	95	103	8,880,000	5,150
2004-02-13	94	97	94	96	1,771,000	4,800
2004-02-12	95	96	94	95	1,208,000	4,750
2004-02-10	95	96	94	94	1,452,000	4,700
2004-02-09	97	99	95	95	3,313,000	4,750
2004-02-06	97	98	95	98	2,071,000	4,900
2004-02-05	95	96	92	96	2,602,000	4,800
2004-02-04	98	99	95	95	2,190,000	4,750
2004-02-03	100	101	97	98	3,322,000	4,900
2004-02-02	102	104	100	101	3,788,000	5,050
2004-01-30	103	104	98	99	11,215,000	4,950
2004-01-29	96	98	95	95	5,021,000	4,750
2004-01-28	103	104	99	99	5,556,000	4,950
2004-01-27	110	111	105	105	7,248,000	5,250
2004-01-26	115	116	106	109	31,699,000	5,450
2004-01-23	103	106	100	102	10,934,000	5,100
2004-01-22	99	105	97	105	17,873,000	5,250
2004-01-21	96	99	94	96	5,702,000	4,800
2004-01-20	94	97	93	95	4,901,000	4,750
2004-01-19	92	95	91	93	4,150,000	4,650
2004-01-16	95	97	91	92	15,265,000	4,600
2004-01-15	88	103	87	98	40,298,000	4,900
2004-01-14	83	88	82	86	9,690,000	4,300
2004-01-13	82	83	79	83	3,325,000	4,150
2004-01-09	82	83	80	81	2,475,000	4,050
2004-01-08	78	82	78	81	2,616,000	4,050
2004-01-07	77	80	76	78	2,574,000	3,900
2004-01-06	82	82	78	78	2,923,000	3,900
2004-01-05	83	84	78	81	2,581,000	4,050

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