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
2005-12-30787788780781385,4003,905
2005-12-29777777768777539,6003,885
2005-12-28778778769772588,5003,860
2005-12-27770776766769541,0003,845
2005-12-26781786763766860,6003,830
2005-12-22795795785787457,9003,935
2005-12-21792800786798799,8003,990
2005-12-20785799779798502,2003,990
2005-12-19799802786791387,4003,955
2005-12-16802805794798699,4003,990
2005-12-15798806794794473,2003,970
2005-12-14817820796800743,8004,000
2005-12-13808817806815486,1004,075
2005-12-12802820795805699,3004,025
2005-12-09806813799805447,2004,025
2005-12-08815815787793622,6003,965
2005-12-07828828816818497,7004,090
2005-12-06831833822831484,4004,155
2005-12-05833838829833621,4004,165
2005-12-02836838827831572,7004,155
2005-12-01838838827829385,9004,145
2005-11-30839839821836366,9004,180
2005-11-29826835821830421,2004,150
2005-11-28825826814819340,8004,095
2005-11-25819820803818810,3004,090
2005-11-248588658208201,866,4004,100
2005-11-22830849821849613,1004,245
2005-11-21830833821822605,4004,110
2005-11-18835843826833413,6004,165
2005-11-17831835822831414,0004,155
2005-11-16815826802826484,5004,130
2005-11-15849849814821609,3004,105
2005-11-14855856831834419,1004,170
2005-11-11840857838845690,0004,225
2005-11-10850853826829756,7004,145
2005-11-09864865842851728,6004,255
2005-11-088888998558592,219,2004,295
2005-11-078308508248501,867,7004,250
2005-11-04800802790800857,2004,000
2005-11-02778798773784546,3003,920
2005-11-01780781776776187,9003,880
2005-10-31778787775782343,4003,910
2005-10-28788788767771338,1003,855
2005-10-27788797786793654,1003,965
2005-10-26762788762788477,1003,940
2005-10-25747765747762500,0003,810
2005-10-24741746741742197,8003,710
2005-10-21742747740744252,8003,720
2005-10-20749749740740187,5003,700
2005-10-19748750744745208,4003,725
2005-10-18756759745746263,8003,730
2005-10-17750769749752529,5003,760
2005-10-14744747740741284,9003,705
2005-10-13749750740743390,7003,715
2005-10-12758764750750504,1003,750
2005-10-11742760741755424,1003,775
2005-10-07740751736740444,0003,700
2005-10-06763764747749674,5003,745
2005-10-05765768761764501,1003,820
2005-10-04779780767769551,7003,845
2005-10-03785786774779489,8003,895
2005-09-30798800786788702,7003,940
2005-09-29812815800805444,9004,025
2005-09-28804820804811367,4004,055
2005-09-27820825804811369,1004,055
2005-09-26820828817823437,8004,115
2005-09-22821827812816357,4004,080
2005-09-21841849821829786,7004,145
2005-09-20812838808831856,4004,155
2005-09-16815815810812332,3004,060
2005-09-15812815810812288,1004,060
2005-09-14815816810810210,9004,050
2005-09-13814819805813413,6004,065
2005-09-12821828810810538,9004,050
2005-09-09780801775801896,7004,005
2005-09-087707807607771,260,5003,885
2005-09-078008047827861,060,6003,930
2005-09-068408428048061,339,7004,030
2005-09-058708708268381,674,3004,190
2005-08-298789868817,082,0004,400
2005-08-268592848661,140,0004,300
2005-08-25848583844,881,0004,200
2005-08-24848583854,869,0004,250
2005-08-23868684847,022,0004,200
2005-08-228486838611,014,0004,300
2005-08-19878784849,996,0004,200
2005-08-188788858716,724,0004,350
2005-08-178387838630,611,0004,300
2005-08-167882788217,599,0004,100
2005-08-15787977784,746,0003,900
2005-08-12787977776,973,0003,850
2005-08-117980777711,155,0003,850
2005-08-107779767918,682,0003,950
2005-08-097577747511,117,0003,750
2005-08-08767673738,274,0003,650
2005-08-057378727615,341,0003,800
2005-08-047676727310,574,0003,650
2005-08-037777757610,073,0003,800
2005-08-02808178787,688,0003,900
2005-08-01818280808,065,0004,000
2005-07-29838482824,788,0004,100
2005-07-28838482834,681,0004,150
2005-07-27828482824,215,0004,100
2005-07-26838482834,529,0004,150
2005-07-25848483833,114,0004,150
2005-07-22858584842,112,0004,200
2005-07-21858584843,596,0004,200
2005-07-208286828510,329,0004,250
2005-07-19838381828,460,0004,100
2005-07-15858684844,130,0004,200
2005-07-14868685852,018,0004,250
2005-07-13868685861,017,0004,300
2005-07-12868785862,224,0004,300
2005-07-11868785852,384,0004,250
2005-07-08858785863,055,0004,300
2005-07-07878785864,737,0004,300
2005-07-06878887873,101,0004,350
2005-07-05888987874,014,0004,350
2005-07-04888988892,616,0004,450
2005-07-01888988891,680,0004,450
2005-06-30898988883,186,0004,400
2005-06-29909189894,196,0004,450
2005-06-28909089902,085,0004,500
2005-06-27899088895,111,0004,450
2005-06-24909189893,147,0004,450
2005-06-239093899016,708,0004,500
2005-06-228992888814,135,0004,400
2005-06-21909189894,426,0004,450
2005-06-20909188905,879,0004,500
2005-06-17919290906,346,0004,500
2005-06-16929391914,405,0004,550
2005-06-15929491917,743,0004,550
2005-06-149696919113,937,0004,550
2005-06-1398101959614,943,0004,800
2005-06-101021029710019,651,0005,000
2005-06-09981049810148,316,0005,050
2005-06-08939592956,934,0004,750
2005-06-079596909215,670,0004,600
2005-06-069598929634,184,0004,800
2005-06-03878885886,230,0004,400
2005-06-02868785861,980,0004,300
2005-06-01868685861,520,0004,300
2005-05-31868785871,941,0004,350
2005-05-30848783873,732,0004,350
2005-05-27828782854,837,0004,250
2005-05-26838482822,336,0004,100
2005-05-25868783842,602,0004,200
2005-05-24878886861,582,0004,300
2005-05-23888887871,210,0004,350
2005-05-20898988891,693,0004,450
2005-05-19889088882,898,0004,400
2005-05-18878987872,639,0004,350
2005-05-17939387896,806,0004,450
2005-05-168995899321,667,0004,650
2005-05-13878887881,593,0004,400
2005-05-12878987882,614,0004,400
2005-05-11878887871,015,0004,350
2005-05-1088898788866,0004,400
2005-05-09899088882,914,0004,400
2005-05-06888988891,147,0004,450
2005-05-02898988881,053,0004,400
2005-04-28888987892,141,0004,450
2005-04-27888987881,423,0004,400
2005-04-26898988891,116,0004,450
2005-04-25898988881,912,0004,400
2005-04-22909088892,663,0004,450
2005-04-21878886873,520,0004,350
2005-04-20899088893,019,0004,450
2005-04-19858884884,528,0004,400
2005-04-18878781826,427,0004,100
2005-04-15909088883,354,0004,400
2005-04-14909088903,191,0004,500
2005-04-13899088903,801,0004,500
2005-04-12899088892,756,0004,450
2005-04-11909088893,849,0004,450
2005-04-08909189905,997,0004,500
2005-04-07929290907,001,0004,500
2005-04-06939492927,551,0004,600
2005-04-059698929319,470,0004,650
2005-04-049799959717,706,0004,850
2005-04-018699869943,878,0004,950
2005-03-311101111081113,469,0005,550
2005-03-301121131071085,320,0005,400
2005-03-291141151121123,066,0005,600
2005-03-281131151131152,328,0005,750
2005-03-251141161131142,781,0005,700
2005-03-241171181141144,189,0005,700
2005-03-231181181161172,830,0005,850
2005-03-221181191171183,300,0005,900
2005-03-181181191171183,533,0005,900
2005-03-171181191171172,028,0005,850
2005-03-161191201181183,121,0005,900
2005-03-151191201181194,062,0005,950
2005-03-141181201171175,217,0005,850
2005-03-111171191171184,053,0005,900
2005-03-101171181161172,006,0005,850
2005-03-091161181161162,296,0005,800
2005-03-081161171151162,498,0005,800
2005-03-071191201161168,134,0005,800
2005-03-0411912211811910,631,0005,950
2005-03-0311812211812119,313,0006,050
2005-03-021181191161178,383,0005,850
2005-03-011171171151174,896,0005,850
2005-02-281171181161172,286,0005,850
2005-02-251151171151172,065,0005,850
2005-02-241161171151161,331,0005,800
2005-02-231171181131164,236,0005,800
2005-02-221181181171171,241,0005,850
2005-02-211191191171181,699,0005,900
2005-02-181181191171183,031,0005,900
2005-02-171181191181181,636,0005,900
2005-02-161221231191194,839,0005,950
2005-02-151211231211226,342,0006,100
2005-02-141211221191204,997,0006,000
2005-02-101221221181215,667,0006,050
2005-02-091211231201219,150,0006,050
2005-02-081211211191193,247,0005,950
2005-02-071191211171216,216,0006,050
2005-02-041201201161186,407,0005,900
2005-02-031221231181217,472,0006,050
2005-02-0211612411612415,095,0006,200
2005-02-011191191161162,931,0005,800
2005-01-311171201161188,543,0005,900
2005-01-281171181151173,854,0005,850
2005-01-271161171151151,477,0005,750
2005-01-261171171161172,132,0005,850
2005-01-2511912011511812,615,0005,900
2005-01-2411311811211712,526,0005,850
2005-01-211121131121121,122,0005,600
2005-01-201131141121131,836,0005,650
2005-01-191141151131141,575,0005,700
2005-01-181161161141141,809,0005,700
2005-01-171151171131163,805,0005,800
2005-01-141121151111152,662,0005,750
2005-01-131141151121122,148,0005,600
2005-01-121161171141152,266,0005,750
2005-01-111161171151161,971,0005,800
2005-01-071171201141158,599,0005,750
2005-01-061111141101144,215,0005,700
2005-01-051121121101112,218,0005,550
2005-01-041101131101122,108,0005,600

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