1821 三井住友建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 787 | 788 | 780 | 781 | 385,400 | 3,905 |
| 2005-12-29 | 777 | 777 | 768 | 777 | 539,600 | 3,885 |
| 2005-12-28 | 778 | 778 | 769 | 772 | 588,500 | 3,860 |
| 2005-12-27 | 770 | 776 | 766 | 769 | 541,000 | 3,845 |
| 2005-12-26 | 781 | 786 | 763 | 766 | 860,600 | 3,830 |
| 2005-12-22 | 795 | 795 | 785 | 787 | 457,900 | 3,935 |
| 2005-12-21 | 792 | 800 | 786 | 798 | 799,800 | 3,990 |
| 2005-12-20 | 785 | 799 | 779 | 798 | 502,200 | 3,990 |
| 2005-12-19 | 799 | 802 | 786 | 791 | 387,400 | 3,955 |
| 2005-12-16 | 802 | 805 | 794 | 798 | 699,400 | 3,990 |
| 2005-12-15 | 798 | 806 | 794 | 794 | 473,200 | 3,970 |
| 2005-12-14 | 817 | 820 | 796 | 800 | 743,800 | 4,000 |
| 2005-12-13 | 808 | 817 | 806 | 815 | 486,100 | 4,075 |
| 2005-12-12 | 802 | 820 | 795 | 805 | 699,300 | 4,025 |
| 2005-12-09 | 806 | 813 | 799 | 805 | 447,200 | 4,025 |
| 2005-12-08 | 815 | 815 | 787 | 793 | 622,600 | 3,965 |
| 2005-12-07 | 828 | 828 | 816 | 818 | 497,700 | 4,090 |
| 2005-12-06 | 831 | 833 | 822 | 831 | 484,400 | 4,155 |
| 2005-12-05 | 833 | 838 | 829 | 833 | 621,400 | 4,165 |
| 2005-12-02 | 836 | 838 | 827 | 831 | 572,700 | 4,155 |
| 2005-12-01 | 838 | 838 | 827 | 829 | 385,900 | 4,145 |
| 2005-11-30 | 839 | 839 | 821 | 836 | 366,900 | 4,180 |
| 2005-11-29 | 826 | 835 | 821 | 830 | 421,200 | 4,150 |
| 2005-11-28 | 825 | 826 | 814 | 819 | 340,800 | 4,095 |
| 2005-11-25 | 819 | 820 | 803 | 818 | 810,300 | 4,090 |
| 2005-11-24 | 858 | 865 | 820 | 820 | 1,866,400 | 4,100 |
| 2005-11-22 | 830 | 849 | 821 | 849 | 613,100 | 4,245 |
| 2005-11-21 | 830 | 833 | 821 | 822 | 605,400 | 4,110 |
| 2005-11-18 | 835 | 843 | 826 | 833 | 413,600 | 4,165 |
| 2005-11-17 | 831 | 835 | 822 | 831 | 414,000 | 4,155 |
| 2005-11-16 | 815 | 826 | 802 | 826 | 484,500 | 4,130 |
| 2005-11-15 | 849 | 849 | 814 | 821 | 609,300 | 4,105 |
| 2005-11-14 | 855 | 856 | 831 | 834 | 419,100 | 4,170 |
| 2005-11-11 | 840 | 857 | 838 | 845 | 690,000 | 4,225 |
| 2005-11-10 | 850 | 853 | 826 | 829 | 756,700 | 4,145 |
| 2005-11-09 | 864 | 865 | 842 | 851 | 728,600 | 4,255 |
| 2005-11-08 | 888 | 899 | 855 | 859 | 2,219,200 | 4,295 |
| 2005-11-07 | 830 | 850 | 824 | 850 | 1,867,700 | 4,250 |
| 2005-11-04 | 800 | 802 | 790 | 800 | 857,200 | 4,000 |
| 2005-11-02 | 778 | 798 | 773 | 784 | 546,300 | 3,920 |
| 2005-11-01 | 780 | 781 | 776 | 776 | 187,900 | 3,880 |
| 2005-10-31 | 778 | 787 | 775 | 782 | 343,400 | 3,910 |
| 2005-10-28 | 788 | 788 | 767 | 771 | 338,100 | 3,855 |
| 2005-10-27 | 788 | 797 | 786 | 793 | 654,100 | 3,965 |
| 2005-10-26 | 762 | 788 | 762 | 788 | 477,100 | 3,940 |
| 2005-10-25 | 747 | 765 | 747 | 762 | 500,000 | 3,810 |
| 2005-10-24 | 741 | 746 | 741 | 742 | 197,800 | 3,710 |
| 2005-10-21 | 742 | 747 | 740 | 744 | 252,800 | 3,720 |
| 2005-10-20 | 749 | 749 | 740 | 740 | 187,500 | 3,700 |
| 2005-10-19 | 748 | 750 | 744 | 745 | 208,400 | 3,725 |
| 2005-10-18 | 756 | 759 | 745 | 746 | 263,800 | 3,730 |
| 2005-10-17 | 750 | 769 | 749 | 752 | 529,500 | 3,760 |
| 2005-10-14 | 744 | 747 | 740 | 741 | 284,900 | 3,705 |
| 2005-10-13 | 749 | 750 | 740 | 743 | 390,700 | 3,715 |
| 2005-10-12 | 758 | 764 | 750 | 750 | 504,100 | 3,750 |
| 2005-10-11 | 742 | 760 | 741 | 755 | 424,100 | 3,775 |
| 2005-10-07 | 740 | 751 | 736 | 740 | 444,000 | 3,700 |
| 2005-10-06 | 763 | 764 | 747 | 749 | 674,500 | 3,745 |
| 2005-10-05 | 765 | 768 | 761 | 764 | 501,100 | 3,820 |
| 2005-10-04 | 779 | 780 | 767 | 769 | 551,700 | 3,845 |
| 2005-10-03 | 785 | 786 | 774 | 779 | 489,800 | 3,895 |
| 2005-09-30 | 798 | 800 | 786 | 788 | 702,700 | 3,940 |
| 2005-09-29 | 812 | 815 | 800 | 805 | 444,900 | 4,025 |
| 2005-09-28 | 804 | 820 | 804 | 811 | 367,400 | 4,055 |
| 2005-09-27 | 820 | 825 | 804 | 811 | 369,100 | 4,055 |
| 2005-09-26 | 820 | 828 | 817 | 823 | 437,800 | 4,115 |
| 2005-09-22 | 821 | 827 | 812 | 816 | 357,400 | 4,080 |
| 2005-09-21 | 841 | 849 | 821 | 829 | 786,700 | 4,145 |
| 2005-09-20 | 812 | 838 | 808 | 831 | 856,400 | 4,155 |
| 2005-09-16 | 815 | 815 | 810 | 812 | 332,300 | 4,060 |
| 2005-09-15 | 812 | 815 | 810 | 812 | 288,100 | 4,060 |
| 2005-09-14 | 815 | 816 | 810 | 810 | 210,900 | 4,050 |
| 2005-09-13 | 814 | 819 | 805 | 813 | 413,600 | 4,065 |
| 2005-09-12 | 821 | 828 | 810 | 810 | 538,900 | 4,050 |
| 2005-09-09 | 780 | 801 | 775 | 801 | 896,700 | 4,005 |
| 2005-09-08 | 770 | 780 | 760 | 777 | 1,260,500 | 3,885 |
| 2005-09-07 | 800 | 804 | 782 | 786 | 1,060,600 | 3,930 |
| 2005-09-06 | 840 | 842 | 804 | 806 | 1,339,700 | 4,030 |
| 2005-09-05 | 870 | 870 | 826 | 838 | 1,674,300 | 4,190 |
| 2005-08-29 | 87 | 89 | 86 | 88 | 17,082,000 | 4,400 |
| 2005-08-26 | 85 | 92 | 84 | 86 | 61,140,000 | 4,300 |
| 2005-08-25 | 84 | 85 | 83 | 84 | 4,881,000 | 4,200 |
| 2005-08-24 | 84 | 85 | 83 | 85 | 4,869,000 | 4,250 |
| 2005-08-23 | 86 | 86 | 84 | 84 | 7,022,000 | 4,200 |
| 2005-08-22 | 84 | 86 | 83 | 86 | 11,014,000 | 4,300 |
| 2005-08-19 | 87 | 87 | 84 | 84 | 9,996,000 | 4,200 |
| 2005-08-18 | 87 | 88 | 85 | 87 | 16,724,000 | 4,350 |
| 2005-08-17 | 83 | 87 | 83 | 86 | 30,611,000 | 4,300 |
| 2005-08-16 | 78 | 82 | 78 | 82 | 17,599,000 | 4,100 |
| 2005-08-15 | 78 | 79 | 77 | 78 | 4,746,000 | 3,900 |
| 2005-08-12 | 78 | 79 | 77 | 77 | 6,973,000 | 3,850 |
| 2005-08-11 | 79 | 80 | 77 | 77 | 11,155,000 | 3,850 |
| 2005-08-10 | 77 | 79 | 76 | 79 | 18,682,000 | 3,950 |
| 2005-08-09 | 75 | 77 | 74 | 75 | 11,117,000 | 3,750 |
| 2005-08-08 | 76 | 76 | 73 | 73 | 8,274,000 | 3,650 |
| 2005-08-05 | 73 | 78 | 72 | 76 | 15,341,000 | 3,800 |
| 2005-08-04 | 76 | 76 | 72 | 73 | 10,574,000 | 3,650 |
| 2005-08-03 | 77 | 77 | 75 | 76 | 10,073,000 | 3,800 |
| 2005-08-02 | 80 | 81 | 78 | 78 | 7,688,000 | 3,900 |
| 2005-08-01 | 81 | 82 | 80 | 80 | 8,065,000 | 4,000 |
| 2005-07-29 | 83 | 84 | 82 | 82 | 4,788,000 | 4,100 |
| 2005-07-28 | 83 | 84 | 82 | 83 | 4,681,000 | 4,150 |
| 2005-07-27 | 82 | 84 | 82 | 82 | 4,215,000 | 4,100 |
| 2005-07-26 | 83 | 84 | 82 | 83 | 4,529,000 | 4,150 |
| 2005-07-25 | 84 | 84 | 83 | 83 | 3,114,000 | 4,150 |
| 2005-07-22 | 85 | 85 | 84 | 84 | 2,112,000 | 4,200 |
| 2005-07-21 | 85 | 85 | 84 | 84 | 3,596,000 | 4,200 |
| 2005-07-20 | 82 | 86 | 82 | 85 | 10,329,000 | 4,250 |
| 2005-07-19 | 83 | 83 | 81 | 82 | 8,460,000 | 4,100 |
| 2005-07-15 | 85 | 86 | 84 | 84 | 4,130,000 | 4,200 |
| 2005-07-14 | 86 | 86 | 85 | 85 | 2,018,000 | 4,250 |
| 2005-07-13 | 86 | 86 | 85 | 86 | 1,017,000 | 4,300 |
| 2005-07-12 | 86 | 87 | 85 | 86 | 2,224,000 | 4,300 |
| 2005-07-11 | 86 | 87 | 85 | 85 | 2,384,000 | 4,250 |
| 2005-07-08 | 85 | 87 | 85 | 86 | 3,055,000 | 4,300 |
| 2005-07-07 | 87 | 87 | 85 | 86 | 4,737,000 | 4,300 |
| 2005-07-06 | 87 | 88 | 87 | 87 | 3,101,000 | 4,350 |
| 2005-07-05 | 88 | 89 | 87 | 87 | 4,014,000 | 4,350 |
| 2005-07-04 | 88 | 89 | 88 | 89 | 2,616,000 | 4,450 |
| 2005-07-01 | 88 | 89 | 88 | 89 | 1,680,000 | 4,450 |
| 2005-06-30 | 89 | 89 | 88 | 88 | 3,186,000 | 4,400 |
| 2005-06-29 | 90 | 91 | 89 | 89 | 4,196,000 | 4,450 |
| 2005-06-28 | 90 | 90 | 89 | 90 | 2,085,000 | 4,500 |
| 2005-06-27 | 89 | 90 | 88 | 89 | 5,111,000 | 4,450 |
| 2005-06-24 | 90 | 91 | 89 | 89 | 3,147,000 | 4,450 |
| 2005-06-23 | 90 | 93 | 89 | 90 | 16,708,000 | 4,500 |
| 2005-06-22 | 89 | 92 | 88 | 88 | 14,135,000 | 4,400 |
| 2005-06-21 | 90 | 91 | 89 | 89 | 4,426,000 | 4,450 |
| 2005-06-20 | 90 | 91 | 88 | 90 | 5,879,000 | 4,500 |
| 2005-06-17 | 91 | 92 | 90 | 90 | 6,346,000 | 4,500 |
| 2005-06-16 | 92 | 93 | 91 | 91 | 4,405,000 | 4,550 |
| 2005-06-15 | 92 | 94 | 91 | 91 | 7,743,000 | 4,550 |
| 2005-06-14 | 96 | 96 | 91 | 91 | 13,937,000 | 4,550 |
| 2005-06-13 | 98 | 101 | 95 | 96 | 14,943,000 | 4,800 |
| 2005-06-10 | 102 | 102 | 97 | 100 | 19,651,000 | 5,000 |
| 2005-06-09 | 98 | 104 | 98 | 101 | 48,316,000 | 5,050 |
| 2005-06-08 | 93 | 95 | 92 | 95 | 6,934,000 | 4,750 |
| 2005-06-07 | 95 | 96 | 90 | 92 | 15,670,000 | 4,600 |
| 2005-06-06 | 95 | 98 | 92 | 96 | 34,184,000 | 4,800 |
| 2005-06-03 | 87 | 88 | 85 | 88 | 6,230,000 | 4,400 |
| 2005-06-02 | 86 | 87 | 85 | 86 | 1,980,000 | 4,300 |
| 2005-06-01 | 86 | 86 | 85 | 86 | 1,520,000 | 4,300 |
| 2005-05-31 | 86 | 87 | 85 | 87 | 1,941,000 | 4,350 |
| 2005-05-30 | 84 | 87 | 83 | 87 | 3,732,000 | 4,350 |
| 2005-05-27 | 82 | 87 | 82 | 85 | 4,837,000 | 4,250 |
| 2005-05-26 | 83 | 84 | 82 | 82 | 2,336,000 | 4,100 |
| 2005-05-25 | 86 | 87 | 83 | 84 | 2,602,000 | 4,200 |
| 2005-05-24 | 87 | 88 | 86 | 86 | 1,582,000 | 4,300 |
| 2005-05-23 | 88 | 88 | 87 | 87 | 1,210,000 | 4,350 |
| 2005-05-20 | 89 | 89 | 88 | 89 | 1,693,000 | 4,450 |
| 2005-05-19 | 88 | 90 | 88 | 88 | 2,898,000 | 4,400 |
| 2005-05-18 | 87 | 89 | 87 | 87 | 2,639,000 | 4,350 |
| 2005-05-17 | 93 | 93 | 87 | 89 | 6,806,000 | 4,450 |
| 2005-05-16 | 89 | 95 | 89 | 93 | 21,667,000 | 4,650 |
| 2005-05-13 | 87 | 88 | 87 | 88 | 1,593,000 | 4,400 |
| 2005-05-12 | 87 | 89 | 87 | 88 | 2,614,000 | 4,400 |
| 2005-05-11 | 87 | 88 | 87 | 87 | 1,015,000 | 4,350 |
| 2005-05-10 | 88 | 89 | 87 | 88 | 866,000 | 4,400 |
| 2005-05-09 | 89 | 90 | 88 | 88 | 2,914,000 | 4,400 |
| 2005-05-06 | 88 | 89 | 88 | 89 | 1,147,000 | 4,450 |
| 2005-05-02 | 89 | 89 | 88 | 88 | 1,053,000 | 4,400 |
| 2005-04-28 | 88 | 89 | 87 | 89 | 2,141,000 | 4,450 |
| 2005-04-27 | 88 | 89 | 87 | 88 | 1,423,000 | 4,400 |
| 2005-04-26 | 89 | 89 | 88 | 89 | 1,116,000 | 4,450 |
| 2005-04-25 | 89 | 89 | 88 | 88 | 1,912,000 | 4,400 |
| 2005-04-22 | 90 | 90 | 88 | 89 | 2,663,000 | 4,450 |
| 2005-04-21 | 87 | 88 | 86 | 87 | 3,520,000 | 4,350 |
| 2005-04-20 | 89 | 90 | 88 | 89 | 3,019,000 | 4,450 |
| 2005-04-19 | 85 | 88 | 84 | 88 | 4,528,000 | 4,400 |
| 2005-04-18 | 87 | 87 | 81 | 82 | 6,427,000 | 4,100 |
| 2005-04-15 | 90 | 90 | 88 | 88 | 3,354,000 | 4,400 |
| 2005-04-14 | 90 | 90 | 88 | 90 | 3,191,000 | 4,500 |
| 2005-04-13 | 89 | 90 | 88 | 90 | 3,801,000 | 4,500 |
| 2005-04-12 | 89 | 90 | 88 | 89 | 2,756,000 | 4,450 |
| 2005-04-11 | 90 | 90 | 88 | 89 | 3,849,000 | 4,450 |
| 2005-04-08 | 90 | 91 | 89 | 90 | 5,997,000 | 4,500 |
| 2005-04-07 | 92 | 92 | 90 | 90 | 7,001,000 | 4,500 |
| 2005-04-06 | 93 | 94 | 92 | 92 | 7,551,000 | 4,600 |
| 2005-04-05 | 96 | 98 | 92 | 93 | 19,470,000 | 4,650 |
| 2005-04-04 | 97 | 99 | 95 | 97 | 17,706,000 | 4,850 |
| 2005-04-01 | 86 | 99 | 86 | 99 | 43,878,000 | 4,950 |
| 2005-03-31 | 110 | 111 | 108 | 111 | 3,469,000 | 5,550 |
| 2005-03-30 | 112 | 113 | 107 | 108 | 5,320,000 | 5,400 |
| 2005-03-29 | 114 | 115 | 112 | 112 | 3,066,000 | 5,600 |
| 2005-03-28 | 113 | 115 | 113 | 115 | 2,328,000 | 5,750 |
| 2005-03-25 | 114 | 116 | 113 | 114 | 2,781,000 | 5,700 |
| 2005-03-24 | 117 | 118 | 114 | 114 | 4,189,000 | 5,700 |
| 2005-03-23 | 118 | 118 | 116 | 117 | 2,830,000 | 5,850 |
| 2005-03-22 | 118 | 119 | 117 | 118 | 3,300,000 | 5,900 |
| 2005-03-18 | 118 | 119 | 117 | 118 | 3,533,000 | 5,900 |
| 2005-03-17 | 118 | 119 | 117 | 117 | 2,028,000 | 5,850 |
| 2005-03-16 | 119 | 120 | 118 | 118 | 3,121,000 | 5,900 |
| 2005-03-15 | 119 | 120 | 118 | 119 | 4,062,000 | 5,950 |
| 2005-03-14 | 118 | 120 | 117 | 117 | 5,217,000 | 5,850 |
| 2005-03-11 | 117 | 119 | 117 | 118 | 4,053,000 | 5,900 |
| 2005-03-10 | 117 | 118 | 116 | 117 | 2,006,000 | 5,850 |
| 2005-03-09 | 116 | 118 | 116 | 116 | 2,296,000 | 5,800 |
| 2005-03-08 | 116 | 117 | 115 | 116 | 2,498,000 | 5,800 |
| 2005-03-07 | 119 | 120 | 116 | 116 | 8,134,000 | 5,800 |
| 2005-03-04 | 119 | 122 | 118 | 119 | 10,631,000 | 5,950 |
| 2005-03-03 | 118 | 122 | 118 | 121 | 19,313,000 | 6,050 |
| 2005-03-02 | 118 | 119 | 116 | 117 | 8,383,000 | 5,850 |
| 2005-03-01 | 117 | 117 | 115 | 117 | 4,896,000 | 5,850 |
| 2005-02-28 | 117 | 118 | 116 | 117 | 2,286,000 | 5,850 |
| 2005-02-25 | 115 | 117 | 115 | 117 | 2,065,000 | 5,850 |
| 2005-02-24 | 116 | 117 | 115 | 116 | 1,331,000 | 5,800 |
| 2005-02-23 | 117 | 118 | 113 | 116 | 4,236,000 | 5,800 |
| 2005-02-22 | 118 | 118 | 117 | 117 | 1,241,000 | 5,850 |
| 2005-02-21 | 119 | 119 | 117 | 118 | 1,699,000 | 5,900 |
| 2005-02-18 | 118 | 119 | 117 | 118 | 3,031,000 | 5,900 |
| 2005-02-17 | 118 | 119 | 118 | 118 | 1,636,000 | 5,900 |
| 2005-02-16 | 122 | 123 | 119 | 119 | 4,839,000 | 5,950 |
| 2005-02-15 | 121 | 123 | 121 | 122 | 6,342,000 | 6,100 |
| 2005-02-14 | 121 | 122 | 119 | 120 | 4,997,000 | 6,000 |
| 2005-02-10 | 122 | 122 | 118 | 121 | 5,667,000 | 6,050 |
| 2005-02-09 | 121 | 123 | 120 | 121 | 9,150,000 | 6,050 |
| 2005-02-08 | 121 | 121 | 119 | 119 | 3,247,000 | 5,950 |
| 2005-02-07 | 119 | 121 | 117 | 121 | 6,216,000 | 6,050 |
| 2005-02-04 | 120 | 120 | 116 | 118 | 6,407,000 | 5,900 |
| 2005-02-03 | 122 | 123 | 118 | 121 | 7,472,000 | 6,050 |
| 2005-02-02 | 116 | 124 | 116 | 124 | 15,095,000 | 6,200 |
| 2005-02-01 | 119 | 119 | 116 | 116 | 2,931,000 | 5,800 |
| 2005-01-31 | 117 | 120 | 116 | 118 | 8,543,000 | 5,900 |
| 2005-01-28 | 117 | 118 | 115 | 117 | 3,854,000 | 5,850 |
| 2005-01-27 | 116 | 117 | 115 | 115 | 1,477,000 | 5,750 |
| 2005-01-26 | 117 | 117 | 116 | 117 | 2,132,000 | 5,850 |
| 2005-01-25 | 119 | 120 | 115 | 118 | 12,615,000 | 5,900 |
| 2005-01-24 | 113 | 118 | 112 | 117 | 12,526,000 | 5,850 |
| 2005-01-21 | 112 | 113 | 112 | 112 | 1,122,000 | 5,600 |
| 2005-01-20 | 113 | 114 | 112 | 113 | 1,836,000 | 5,650 |
| 2005-01-19 | 114 | 115 | 113 | 114 | 1,575,000 | 5,700 |
| 2005-01-18 | 116 | 116 | 114 | 114 | 1,809,000 | 5,700 |
| 2005-01-17 | 115 | 117 | 113 | 116 | 3,805,000 | 5,800 |
| 2005-01-14 | 112 | 115 | 111 | 115 | 2,662,000 | 5,750 |
| 2005-01-13 | 114 | 115 | 112 | 112 | 2,148,000 | 5,600 |
| 2005-01-12 | 116 | 117 | 114 | 115 | 2,266,000 | 5,750 |
| 2005-01-11 | 116 | 117 | 115 | 116 | 1,971,000 | 5,800 |
| 2005-01-07 | 117 | 120 | 114 | 115 | 8,599,000 | 5,750 |
| 2005-01-06 | 111 | 114 | 110 | 114 | 4,215,000 | 5,700 |
| 2005-01-05 | 112 | 112 | 110 | 111 | 2,218,000 | 5,550 |
| 2005-01-04 | 110 | 113 | 110 | 112 | 2,108,000 | 5,600 |
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
