1821 三井住友建設(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	304	304	300	303	555,700	1,515
2006-12-28	308	309	303	305	621,000	1,525
2006-12-27	309	310	302	309	687,200	1,545
2006-12-26	300	305	291	305	1,222,000	1,525
2006-12-25	312	312	301	302	836,000	1,510
2006-12-22	317	319	312	313	771,900	1,565
2006-12-21	322	322	315	316	659,800	1,580
2006-12-20	316	324	316	322	765,700	1,610
2006-12-19	325	328	316	317	847,500	1,585
2006-12-18	332	334	326	327	929,400	1,635
2006-12-15	322	338	322	338	1,556,700	1,690
2006-12-14	324	326	319	322	568,000	1,610
2006-12-13	328	332	320	324	597,500	1,620
2006-12-12	335	336	328	332	433,000	1,660
2006-12-11	337	337	333	335	315,700	1,675
2006-12-08	336	339	333	335	553,700	1,675
2006-12-07	339	340	335	337	375,300	1,685
2006-12-06	334	342	333	341	507,700	1,705
2006-12-05	348	348	336	337	724,300	1,685
2006-12-04	335	344	335	344	533,200	1,720
2006-12-01	346	346	337	340	728,000	1,700
2006-11-30	340	350	339	345	2,274,600	1,725
2006-11-29	325	334	321	333	995,500	1,665
2006-11-28	314	324	313	321	665,800	1,605
2006-11-27	316	319	310	319	1,043,900	1,595
2006-11-24	315	324	312	321	2,040,100	1,605
2006-11-22	316	334	314	334	1,089,900	1,670
2006-11-21	330	330	318	320	1,096,900	1,600
2006-11-20	322	329	307	316	2,418,000	1,580
2006-11-17	365	370	332	339	2,581,800	1,695
2006-11-16	368	374	365	365	827,400	1,825
2006-11-15	383	383	368	368	865,400	1,840
2006-11-14	380	380	372	379	956,900	1,895
2006-11-13	381	384	356	365	1,724,200	1,825
2006-11-10	392	392	380	381	1,179,000	1,905
2006-11-09	383	393	383	392	1,633,100	1,960
2006-11-08	385	394	376	378	1,208,400	1,890
2006-11-07	400	401	381	382	2,068,300	1,910
2006-11-06	380	405	377	400	5,931,400	2,000
2006-11-02	371	383	370	373	1,259,700	1,865
2006-11-01	385	387	370	374	2,095,900	1,870
2006-10-31	398	404	376	387	4,313,200	1,935
2006-10-30	375	406	373	396	11,077,200	1,980
2006-10-27	365	381	362	379	4,642,500	1,895
2006-10-26	360	361	356	358	974,100	1,790
2006-10-25	357	362	354	358	811,600	1,790
2006-10-24	361	365	355	355	778,700	1,775
2006-10-23	363	363	356	358	685,900	1,790
2006-10-20	358	362	356	358	723,300	1,790
2006-10-19	369	370	356	356	1,362,400	1,780
2006-10-18	359	364	354	363	1,277,700	1,815
2006-10-17	370	374	358	364	2,720,900	1,820
2006-10-16	378	383	364	377	5,973,300	1,885
2006-10-13	327	348	327	348	3,774,100	1,740
2006-10-12	308	325	305	318	1,238,800	1,590
2006-10-11	323	337	307	308	1,421,100	1,540
2006-10-10	334	335	321	323	968,700	1,615
2006-10-06	342	345	337	339	653,500	1,695
2006-10-05	355	357	336	342	1,471,000	1,710
2006-10-04	363	371	345	350	1,202,300	1,750
2006-10-03	360	374	355	361	1,211,000	1,805
2006-10-02	375	376	362	364	1,205,800	1,820
2006-09-29	381	389	371	376	2,639,600	1,880
2006-09-28	362	387	362	385	5,307,400	1,925
2006-09-27	336	364	332	354	2,265,400	1,770
2006-09-26	347	347	326	326	1,078,300	1,630
2006-09-25	352	354	340	344	516,400	1,720
2006-09-22	354	364	345	359	1,016,000	1,795
2006-09-21	362	366	353	355	661,800	1,775
2006-09-20	366	369	348	357	1,086,600	1,785
2006-09-19	369	390	363	369	2,558,300	1,845
2006-09-15	362	414	354	394	8,467,200	1,970
2006-09-14	371	372	336	342	4,227,400	1,710
2006-09-13	407	418	368	372	2,696,000	1,860
2006-09-12	422	425	400	402	1,303,200	2,010
2006-09-11	440	443	420	421	1,159,300	2,105
2006-09-08	441	448	438	439	932,400	2,195
2006-09-07	438	448	436	441	1,307,400	2,205
2006-09-06	434	469	430	453	5,847,700	2,265
2006-09-05	439	442	427	434	1,200,900	2,170
2006-09-04	441	452	436	442	1,439,000	2,210
2006-09-01	438	455	433	436	1,658,900	2,180
2006-08-31	485	489	445	448	4,383,400	2,240
2006-08-30	440	470	425	463	4,776,800	2,315
2006-08-29	481	535	435	450	10,844,200	2,250
2006-08-28	487	520	454	511	15,440,100	2,555
2006-08-25	399	450	397	442	15,942,700	2,210
2006-08-24	375	390	373	390	5,385,900	1,950
2006-08-23	345	373	342	370	4,369,400	1,850
2006-08-22	340	343	337	340	741,100	1,700
2006-08-21	338	342	335	340	893,300	1,700
2006-08-18	329	333	322	333	1,115,400	1,665
2006-08-17	346	349	323	329	3,957,500	1,645
2006-08-16	311	340	310	331	5,547,300	1,655
2006-08-15	298	301	292	301	1,740,700	1,505
2006-08-14	270	291	270	288	1,008,900	1,440
2006-08-11	275	277	271	271	401,400	1,355
2006-08-10	268	276	268	274	706,500	1,370
2006-08-09	264	268	261	268	471,700	1,340
2006-08-08	260	265	259	261	388,900	1,305
2006-08-07	269	273	263	264	626,000	1,320
2006-08-04	273	275	267	273	547,400	1,365
2006-08-03	280	281	273	274	445,900	1,370
2006-08-02	271	278	271	276	551,700	1,380
2006-08-01	279	289	273	276	1,272,200	1,380
2006-07-31	296	298	281	282	2,007,100	1,410
2006-07-28	271	283	265	281	2,502,600	1,405
2006-07-27	253	272	251	265	2,067,000	1,325
2006-07-26	233	254	233	254	1,877,400	1,270
2006-07-25	243	248	238	238	997,200	1,190
2006-07-24	248	249	233	236	1,016,400	1,180
2006-07-21	255	263	249	251	1,131,900	1,255
2006-07-20	258	272	257	270	1,509,900	1,350
2006-07-19	260	260	243	254	1,304,600	1,270
2006-07-18	270	275	255	258	1,285,800	1,290
2006-07-14	294	294	286	288	865,600	1,440
2006-07-13	302	310	301	304	554,800	1,520
2006-07-12	321	324	312	316	436,000	1,580
2006-07-11	335	337	329	329	444,500	1,645
2006-07-10	340	341	331	337	520,400	1,685
2006-07-07	347	353	341	343	353,500	1,715
2006-07-06	353	355	345	346	413,500	1,730
2006-07-05	355	359	353	358	350,600	1,790
2006-07-04	351	358	351	358	586,500	1,790
2006-07-03	345	348	343	348	366,700	1,740
2006-06-30	349	350	342	344	325,700	1,720
2006-06-29	349	349	344	346	215,700	1,730
2006-06-28	348	351	345	348	320,000	1,740
2006-06-27	354	355	348	352	485,200	1,760
2006-06-26	352	355	350	350	427,400	1,750
2006-06-23	352	357	351	356	343,000	1,780
2006-06-22	359	360	352	359	326,400	1,795
2006-06-21	363	363	349	355	508,000	1,775
2006-06-20	376	376	356	358	568,000	1,790
2006-06-19	374	385	370	379	533,600	1,895
2006-06-16	362	373	361	373	689,700	1,865
2006-06-15	366	370	350	353	712,100	1,765
2006-06-14	348	363	341	360	1,006,900	1,800
2006-06-13	366	367	350	353	808,300	1,765
2006-06-12	357	380	355	367	930,500	1,835
2006-06-09	365	374	355	367	924,800	1,835
2006-06-08	370	372	355	360	739,000	1,800
2006-06-07	379	395	371	375	736,300	1,875
2006-06-06	380	398	377	389	837,200	1,945
2006-06-05	389	390	376	390	645,200	1,950
2006-06-02	385	388	352	381	1,388,800	1,905
2006-06-01	400	414	384	390	1,283,800	1,950
2006-05-31	400	404	395	398	1,193,700	1,990
2006-05-30	438	445	416	424	585,200	2,120
2006-05-29	460	460	441	443	592,600	2,215
2006-05-26	461	467	453	461	453,900	2,305
2006-05-25	460	465	455	461	448,800	2,305
2006-05-24	461	465	451	462	520,400	2,310
2006-05-23	465	467	450	456	1,285,900	2,280
2006-05-22	475	485	472	473	1,300,400	2,365
2006-05-19	446	457	441	450	867,500	2,250
2006-05-18	424	455	421	451	1,269,000	2,255
2006-05-17	461	465	423	429	1,218,300	2,145
2006-05-16	467	479	457	461	551,800	2,305
2006-05-15	483	484	467	470	742,000	2,350
2006-05-12	500	500	485	491	679,900	2,455
2006-05-11	508	509	501	505	328,600	2,525
2006-05-10	508	514	505	508	365,800	2,540
2006-05-09	528	528	509	513	660,300	2,565
2006-05-08	518	526	516	524	576,200	2,620
2006-05-02	502	515	501	514	421,500	2,570
2006-05-01	507	510	502	503	280,200	2,515
2006-04-28	505	511	500	506	589,600	2,530
2006-04-27	512	523	506	513	574,300	2,565
2006-04-26	517	527	516	520	374,900	2,600
2006-04-25	529	529	516	519	618,500	2,595
2006-04-24	535	540	500	529	718,900	2,645
2006-04-21	557	560	537	544	1,055,700	2,720
2006-04-20	579	581	552	567	1,434,300	2,835
2006-04-19	591	594	575	578	484,600	2,890
2006-04-18	583	589	574	586	463,600	2,930
2006-04-17	600	602	585	585	630,100	2,925
2006-04-14	606	607	599	599	383,400	2,995
2006-04-13	617	617	603	605	347,100	3,025
2006-04-12	622	623	606	607	602,300	3,035
2006-04-11	628	628	613	620	645,800	3,100
2006-04-10	614	628	611	626	436,300	3,130
2006-04-07	618	618	612	615	259,700	3,075
2006-04-06	608	624	608	618	318,400	3,090
2006-04-05	628	629	609	610	547,200	3,050
2006-04-04	630	634	624	628	737,200	3,140
2006-04-03	606	628	604	622	974,400	3,110
2006-03-31	606	606	602	602	236,400	3,010
2006-03-30	605	607	602	604	389,700	3,020
2006-03-29	600	606	598	603	388,400	3,015
2006-03-28	598	603	598	601	212,100	3,005
2006-03-27	600	604	598	603	349,700	3,015
2006-03-24	600	601	595	595	248,700	2,975
2006-03-23	606	607	600	600	433,500	3,000
2006-03-22	604	607	600	603	499,200	3,015
2006-03-20	600	604	598	601	408,800	3,005
2006-03-17	595	601	594	600	480,200	3,000
2006-03-16	602	605	590	591	419,400	2,955
2006-03-15	608	609	598	598	445,500	2,990
2006-03-14	609	614	599	603	461,400	3,015
2006-03-13	609	615	607	608	411,300	3,040
2006-03-10	607	614	603	606	521,100	3,030
2006-03-09	598	607	595	606	356,800	3,030
2006-03-08	605	606	600	605	264,300	3,025
2006-03-07	600	605	588	595	325,600	2,975
2006-03-06	600	609	592	606	308,100	3,030
2006-03-03	610	613	597	599	489,700	2,995
2006-03-02	635	635	617	618	211,300	3,090
2006-03-01	630	635	617	621	465,800	3,105
2006-02-28	666	666	635	640	438,500	3,200
2006-02-27	655	660	644	658	427,000	3,290
2006-02-24	635	654	628	653	460,800	3,265
2006-02-23	629	639	624	631	345,800	3,155
2006-02-22	605	640	604	629	557,900	3,145
2006-02-21	585	600	584	600	760,600	3,000
2006-02-20	581	605	580	591	770,400	2,955
2006-02-17	670	675	605	609	912,000	3,045
2006-02-16	696	696	666	670	259,900	3,350
2006-02-15	681	691	680	686	414,500	3,430
2006-02-14	677	690	650	676	630,800	3,380
2006-02-13	726	728	671	675	760,300	3,375
2006-02-10	746	746	720	725	681,100	3,625
2006-02-09	750	750	740	742	257,100	3,710
2006-02-08	751	754	740	740	483,600	3,700
2006-02-07	742	751	741	745	251,500	3,725
2006-02-06	741	745	740	741	364,500	3,705
2006-02-03	740	746	734	743	548,700	3,715
2006-02-02	750	757	743	744	450,900	3,720
2006-02-01	758	759	742	747	550,400	3,735
2006-01-31	771	771	752	758	614,900	3,790
2006-01-30	770	784	770	770	571,600	3,850
2006-01-27	765	773	761	769	378,700	3,845
2006-01-26	756	763	751	761	354,600	3,805
2006-01-25	750	760	744	759	363,800	3,795
2006-01-24	725	750	725	748	515,500	3,740
2006-01-23	760	760	720	724	803,400	3,620
2006-01-20	776	776	760	761	1,004,400	3,805
2006-01-19	744	775	741	756	1,265,800	3,780
2006-01-18	782	789	736	764	1,033,900	3,820
2006-01-17	817	817	777	782	877,200	3,910
2006-01-16	823	825	819	819	798,600	4,095
2006-01-13	814	828	814	819	589,200	4,095
2006-01-12	825	825	814	818	620,900	4,090
2006-01-11	828	828	806	826	923,100	4,130
2006-01-10	822	835	822	828	1,240,200	4,140
2006-01-06	799	829	796	821	1,253,100	4,105
2006-01-05	790	793	785	792	531,000	3,960
2006-01-04	784	790	782	785	350,400	3,925

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