1821 三井住友建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 145 | 145 | 142 | 142 | 295,700 | 710 |
| 2007-12-27 | 141 | 148 | 140 | 145 | 835,600 | 725 |
| 2007-12-26 | 143 | 143 | 141 | 143 | 264,000 | 715 |
| 2007-12-25 | 140 | 143 | 138 | 142 | 562,300 | 710 |
| 2007-12-21 | 142 | 144 | 139 | 140 | 537,900 | 700 |
| 2007-12-20 | 144 | 144 | 138 | 139 | 813,000 | 695 |
| 2007-12-19 | 143 | 145 | 141 | 141 | 843,000 | 705 |
| 2007-12-18 | 141 | 142 | 139 | 140 | 730,700 | 700 |
| 2007-12-17 | 145 | 145 | 141 | 141 | 537,600 | 705 |
| 2007-12-14 | 145 | 146 | 143 | 144 | 546,700 | 720 |
| 2007-12-13 | 146 | 147 | 145 | 146 | 405,200 | 730 |
| 2007-12-12 | 146 | 148 | 145 | 147 | 737,200 | 735 |
| 2007-12-11 | 150 | 150 | 147 | 147 | 192,700 | 735 |
| 2007-12-10 | 148 | 149 | 147 | 149 | 429,700 | 745 |
| 2007-12-07 | 153 | 155 | 147 | 148 | 1,611,600 | 740 |
| 2007-12-06 | 151 | 153 | 150 | 153 | 549,500 | 765 |
| 2007-12-05 | 151 | 151 | 147 | 148 | 379,600 | 740 |
| 2007-12-04 | 153 | 156 | 149 | 149 | 717,800 | 745 |
| 2007-12-03 | 157 | 158 | 154 | 156 | 424,900 | 780 |
| 2007-11-30 | 154 | 159 | 154 | 158 | 981,100 | 790 |
| 2007-11-29 | 151 | 154 | 151 | 153 | 716,500 | 765 |
| 2007-11-28 | 150 | 151 | 148 | 149 | 279,600 | 745 |
| 2007-11-27 | 146 | 150 | 145 | 150 | 651,900 | 750 |
| 2007-11-26 | 145 | 151 | 144 | 150 | 387,000 | 750 |
| 2007-11-22 | 143 | 150 | 142 | 148 | 385,000 | 740 |
| 2007-11-21 | 151 | 151 | 145 | 147 | 671,400 | 735 |
| 2007-11-20 | 138 | 148 | 138 | 148 | 897,100 | 740 |
| 2007-11-19 | 149 | 150 | 140 | 144 | 804,600 | 720 |
| 2007-11-16 | 150 | 151 | 143 | 147 | 1,228,700 | 735 |
| 2007-11-15 | 157 | 158 | 152 | 154 | 810,900 | 770 |
| 2007-11-14 | 157 | 159 | 154 | 158 | 693,700 | 790 |
| 2007-11-13 | 150 | 156 | 150 | 154 | 875,600 | 770 |
| 2007-11-12 | 152 | 157 | 148 | 150 | 1,265,100 | 750 |
| 2007-11-09 | 160 | 161 | 156 | 156 | 958,200 | 780 |
| 2007-11-08 | 162 | 162 | 159 | 161 | 723,900 | 805 |
| 2007-11-07 | 168 | 172 | 163 | 163 | 896,800 | 815 |
| 2007-11-06 | 173 | 174 | 167 | 167 | 1,134,900 | 835 |
| 2007-11-05 | 188 | 189 | 173 | 176 | 4,074,800 | 880 |
| 2007-11-02 | 173 | 187 | 173 | 185 | 7,994,400 | 925 |
| 2007-11-01 | 169 | 169 | 163 | 164 | 813,000 | 820 |
| 2007-10-31 | 167 | 169 | 161 | 169 | 1,486,700 | 845 |
| 2007-10-30 | 164 | 167 | 160 | 167 | 1,675,500 | 835 |
| 2007-10-29 | 160 | 169 | 160 | 163 | 1,579,400 | 815 |
| 2007-10-26 | 165 | 166 | 159 | 159 | 794,100 | 795 |
| 2007-10-25 | 168 | 168 | 163 | 163 | 550,700 | 815 |
| 2007-10-24 | 173 | 173 | 167 | 168 | 865,300 | 840 |
| 2007-10-23 | 175 | 176 | 170 | 170 | 689,500 | 850 |
| 2007-10-22 | 169 | 171 | 166 | 170 | 978,100 | 850 |
| 2007-10-19 | 186 | 186 | 176 | 176 | 823,600 | 880 |
| 2007-10-18 | 186 | 189 | 182 | 183 | 523,900 | 915 |
| 2007-10-17 | 184 | 186 | 181 | 182 | 683,700 | 910 |
| 2007-10-16 | 200 | 205 | 189 | 192 | 1,110,200 | 960 |
| 2007-10-15 | 199 | 200 | 198 | 200 | 328,500 | 1,000 |
| 2007-10-12 | 198 | 200 | 197 | 197 | 294,900 | 985 |
| 2007-10-11 | 197 | 199 | 196 | 198 | 236,800 | 990 |
| 2007-10-10 | 199 | 200 | 197 | 198 | 205,300 | 990 |
| 2007-10-09 | 197 | 200 | 197 | 197 | 271,000 | 985 |
| 2007-10-05 | 200 | 202 | 195 | 198 | 428,400 | 990 |
| 2007-10-04 | 200 | 202 | 197 | 200 | 359,600 | 1,000 |
| 2007-10-03 | 195 | 200 | 194 | 199 | 447,100 | 995 |
| 2007-10-02 | 191 | 196 | 190 | 195 | 328,200 | 975 |
| 2007-10-01 | 189 | 195 | 186 | 188 | 260,800 | 940 |
| 2007-09-28 | 195 | 197 | 188 | 190 | 575,900 | 950 |
| 2007-09-27 | 183 | 196 | 183 | 193 | 500,500 | 965 |
| 2007-09-26 | 176 | 182 | 175 | 182 | 529,300 | 910 |
| 2007-09-25 | 176 | 177 | 173 | 175 | 185,000 | 875 |
| 2007-09-21 | 181 | 181 | 176 | 177 | 240,100 | 885 |
| 2007-09-20 | 183 | 184 | 180 | 181 | 210,100 | 905 |
| 2007-09-19 | 176 | 180 | 174 | 178 | 306,400 | 890 |
| 2007-09-18 | 180 | 181 | 170 | 171 | 582,700 | 855 |
| 2007-09-14 | 186 | 187 | 180 | 181 | 653,100 | 905 |
| 2007-09-13 | 187 | 190 | 184 | 185 | 363,100 | 925 |
| 2007-09-12 | 195 | 199 | 189 | 192 | 350,800 | 960 |
| 2007-09-11 | 192 | 196 | 188 | 196 | 385,900 | 980 |
| 2007-09-10 | 195 | 195 | 191 | 193 | 419,800 | 965 |
| 2007-09-07 | 201 | 204 | 201 | 203 | 263,700 | 1,015 |
| 2007-09-06 | 206 | 207 | 200 | 203 | 493,500 | 1,015 |
| 2007-09-05 | 211 | 212 | 208 | 209 | 445,400 | 1,045 |
| 2007-09-04 | 207 | 212 | 207 | 212 | 325,100 | 1,060 |
| 2007-09-03 | 212 | 214 | 209 | 211 | 261,400 | 1,055 |
| 2007-08-31 | 206 | 213 | 206 | 212 | 411,300 | 1,060 |
| 2007-08-30 | 211 | 212 | 205 | 207 | 412,000 | 1,035 |
| 2007-08-29 | 210 | 211 | 207 | 209 | 426,500 | 1,045 |
| 2007-08-28 | 215 | 217 | 215 | 215 | 217,700 | 1,075 |
| 2007-08-27 | 217 | 220 | 216 | 217 | 328,200 | 1,085 |
| 2007-08-24 | 217 | 219 | 214 | 216 | 244,200 | 1,080 |
| 2007-08-23 | 214 | 221 | 214 | 220 | 380,800 | 1,100 |
| 2007-08-22 | 215 | 217 | 212 | 213 | 264,500 | 1,065 |
| 2007-08-21 | 217 | 218 | 214 | 216 | 505,800 | 1,080 |
| 2007-08-20 | 214 | 215 | 210 | 212 | 526,600 | 1,060 |
| 2007-08-17 | 215 | 218 | 207 | 207 | 780,500 | 1,035 |
| 2007-08-16 | 221 | 222 | 212 | 219 | 727,800 | 1,095 |
| 2007-08-15 | 231 | 240 | 224 | 226 | 1,223,300 | 1,130 |
| 2007-08-14 | 223 | 227 | 221 | 226 | 387,100 | 1,130 |
| 2007-08-13 | 210 | 225 | 210 | 223 | 880,100 | 1,115 |
| 2007-08-10 | 224 | 225 | 200 | 208 | 1,827,000 | 1,040 |
| 2007-08-09 | 240 | 242 | 222 | 227 | 1,860,200 | 1,135 |
| 2007-08-08 | 242 | 243 | 238 | 239 | 390,800 | 1,195 |
| 2007-08-07 | 242 | 245 | 240 | 241 | 242,800 | 1,205 |
| 2007-08-06 | 239 | 243 | 239 | 243 | 302,600 | 1,215 |
| 2007-08-03 | 242 | 247 | 242 | 244 | 280,900 | 1,220 |
| 2007-08-02 | 248 | 249 | 241 | 244 | 433,600 | 1,220 |
| 2007-08-01 | 247 | 251 | 243 | 243 | 247,600 | 1,215 |
| 2007-07-31 | 248 | 252 | 248 | 251 | 301,000 | 1,255 |
| 2007-07-30 | 241 | 252 | 238 | 252 | 759,000 | 1,260 |
| 2007-07-27 | 240 | 244 | 237 | 239 | 667,600 | 1,195 |
| 2007-07-26 | 250 | 252 | 245 | 246 | 717,300 | 1,230 |
| 2007-07-25 | 250 | 253 | 250 | 252 | 426,300 | 1,260 |
| 2007-07-24 | 252 | 255 | 250 | 252 | 941,900 | 1,260 |
| 2007-07-23 | 262 | 262 | 253 | 254 | 574,500 | 1,270 |
| 2007-07-20 | 267 | 271 | 262 | 262 | 546,500 | 1,310 |
| 2007-07-19 | 268 | 278 | 266 | 268 | 2,036,900 | 1,340 |
| 2007-07-18 | 265 | 270 | 261 | 270 | 907,500 | 1,350 |
| 2007-07-17 | 259 | 265 | 258 | 265 | 695,800 | 1,325 |
| 2007-07-13 | 255 | 263 | 255 | 260 | 480,400 | 1,300 |
| 2007-07-12 | 256 | 260 | 252 | 255 | 562,400 | 1,275 |
| 2007-07-11 | 258 | 262 | 258 | 259 | 357,400 | 1,295 |
| 2007-07-10 | 258 | 263 | 258 | 263 | 317,900 | 1,315 |
| 2007-07-09 | 256 | 263 | 256 | 263 | 444,700 | 1,315 |
| 2007-07-06 | 258 | 260 | 256 | 259 | 300,600 | 1,295 |
| 2007-07-05 | 265 | 265 | 260 | 260 | 306,400 | 1,300 |
| 2007-07-04 | 261 | 264 | 259 | 264 | 228,200 | 1,320 |
| 2007-07-03 | 263 | 264 | 258 | 261 | 358,300 | 1,305 |
| 2007-07-02 | 265 | 265 | 260 | 263 | 481,500 | 1,315 |
| 2007-06-29 | 252 | 266 | 248 | 263 | 926,600 | 1,315 |
| 2007-06-28 | 249 | 252 | 247 | 252 | 429,000 | 1,260 |
| 2007-06-27 | 250 | 253 | 247 | 248 | 660,100 | 1,240 |
| 2007-06-26 | 254 | 256 | 251 | 252 | 554,300 | 1,260 |
| 2007-06-25 | 260 | 262 | 250 | 252 | 1,087,300 | 1,260 |
| 2007-06-22 | 265 | 266 | 262 | 263 | 471,600 | 1,315 |
| 2007-06-21 | 267 | 269 | 263 | 266 | 857,200 | 1,330 |
| 2007-06-20 | 269 | 273 | 262 | 264 | 1,076,400 | 1,320 |
| 2007-06-19 | 269 | 276 | 267 | 268 | 2,262,200 | 1,340 |
| 2007-06-18 | 265 | 269 | 262 | 268 | 1,164,200 | 1,340 |
| 2007-06-15 | 259 | 261 | 256 | 261 | 579,300 | 1,305 |
| 2007-06-14 | 256 | 261 | 255 | 260 | 515,000 | 1,300 |
| 2007-06-13 | 257 | 257 | 255 | 256 | 466,200 | 1,280 |
| 2007-06-12 | 255 | 258 | 251 | 257 | 451,600 | 1,285 |
| 2007-06-11 | 262 | 264 | 251 | 253 | 791,400 | 1,265 |
| 2007-06-08 | 257 | 258 | 252 | 257 | 594,800 | 1,285 |
| 2007-06-07 | 256 | 263 | 253 | 258 | 1,236,200 | 1,290 |
| 2007-06-06 | 247 | 263 | 247 | 262 | 2,113,200 | 1,310 |
| 2007-06-05 | 246 | 247 | 244 | 247 | 362,600 | 1,235 |
| 2007-06-04 | 248 | 248 | 244 | 245 | 538,000 | 1,225 |
| 2007-06-01 | 243 | 249 | 243 | 245 | 748,600 | 1,225 |
| 2007-05-31 | 245 | 246 | 239 | 241 | 389,100 | 1,205 |
| 2007-05-30 | 244 | 246 | 243 | 244 | 357,100 | 1,220 |
| 2007-05-29 | 242 | 247 | 241 | 243 | 746,700 | 1,215 |
| 2007-05-28 | 242 | 247 | 240 | 246 | 281,200 | 1,230 |
| 2007-05-25 | 245 | 246 | 240 | 243 | 489,500 | 1,215 |
| 2007-05-24 | 254 | 254 | 246 | 249 | 775,800 | 1,245 |
| 2007-05-23 | 245 | 253 | 243 | 253 | 1,569,000 | 1,265 |
| 2007-05-22 | 226 | 238 | 223 | 236 | 933,200 | 1,180 |
| 2007-05-21 | 228 | 230 | 221 | 225 | 1,044,900 | 1,125 |
| 2007-05-18 | 236 | 237 | 226 | 229 | 1,104,700 | 1,145 |
| 2007-05-17 | 236 | 245 | 236 | 241 | 830,500 | 1,205 |
| 2007-05-16 | 248 | 248 | 232 | 235 | 1,232,800 | 1,175 |
| 2007-05-15 | 255 | 255 | 249 | 250 | 546,900 | 1,250 |
| 2007-05-14 | 256 | 257 | 253 | 254 | 325,000 | 1,270 |
| 2007-05-11 | 256 | 258 | 253 | 256 | 397,200 | 1,280 |
| 2007-05-10 | 256 | 263 | 255 | 260 | 381,300 | 1,300 |
| 2007-05-09 | 258 | 259 | 255 | 257 | 186,600 | 1,285 |
| 2007-05-08 | 261 | 261 | 254 | 258 | 381,400 | 1,290 |
| 2007-05-07 | 254 | 261 | 254 | 261 | 709,100 | 1,305 |
| 2007-05-02 | 251 | 253 | 250 | 253 | 180,200 | 1,265 |
| 2007-05-01 | 251 | 253 | 249 | 252 | 518,900 | 1,260 |
| 2007-04-27 | 252 | 256 | 249 | 251 | 403,000 | 1,255 |
| 2007-04-26 | 250 | 254 | 250 | 252 | 331,900 | 1,260 |
| 2007-04-25 | 250 | 254 | 248 | 248 | 571,900 | 1,240 |
| 2007-04-24 | 238 | 249 | 238 | 248 | 887,800 | 1,240 |
| 2007-04-23 | 254 | 256 | 245 | 248 | 1,074,100 | 1,240 |
| 2007-04-20 | 259 | 261 | 254 | 255 | 559,600 | 1,275 |
| 2007-04-19 | 264 | 264 | 256 | 259 | 909,300 | 1,295 |
| 2007-04-18 | 264 | 267 | 263 | 265 | 393,700 | 1,325 |
| 2007-04-17 | 272 | 273 | 262 | 264 | 728,300 | 1,320 |
| 2007-04-16 | 275 | 276 | 271 | 272 | 486,100 | 1,360 |
| 2007-04-13 | 283 | 283 | 270 | 271 | 919,700 | 1,355 |
| 2007-04-12 | 275 | 280 | 275 | 278 | 575,000 | 1,390 |
| 2007-04-11 | 285 | 289 | 276 | 280 | 1,567,200 | 1,400 |
| 2007-04-10 | 275 | 284 | 273 | 282 | 1,833,800 | 1,410 |
| 2007-04-09 | 266 | 278 | 266 | 276 | 1,243,800 | 1,380 |
| 2007-04-06 | 266 | 267 | 263 | 263 | 461,300 | 1,315 |
| 2007-04-05 | 266 | 267 | 263 | 265 | 708,900 | 1,325 |
| 2007-04-04 | 262 | 267 | 260 | 266 | 1,289,000 | 1,330 |
| 2007-04-03 | 259 | 261 | 257 | 259 | 979,200 | 1,295 |
| 2007-04-02 | 268 | 269 | 255 | 258 | 1,303,900 | 1,290 |
| 2007-03-30 | 266 | 270 | 266 | 268 | 561,000 | 1,340 |
| 2007-03-29 | 262 | 266 | 260 | 265 | 548,500 | 1,325 |
| 2007-03-28 | 263 | 266 | 261 | 264 | 664,900 | 1,320 |
| 2007-03-27 | 267 | 268 | 261 | 263 | 826,800 | 1,315 |
| 2007-03-26 | 270 | 271 | 267 | 269 | 303,700 | 1,345 |
| 2007-03-23 | 272 | 272 | 267 | 268 | 467,200 | 1,340 |
| 2007-03-22 | 270 | 273 | 269 | 271 | 662,700 | 1,355 |
| 2007-03-20 | 267 | 270 | 265 | 267 | 527,100 | 1,335 |
| 2007-03-19 | 265 | 268 | 262 | 265 | 631,000 | 1,325 |
| 2007-03-16 | 271 | 273 | 265 | 266 | 927,600 | 1,330 |
| 2007-03-15 | 274 | 274 | 269 | 269 | 940,400 | 1,345 |
| 2007-03-14 | 273 | 277 | 265 | 267 | 1,596,100 | 1,335 |
| 2007-03-13 | 276 | 289 | 276 | 284 | 2,856,200 | 1,420 |
| 2007-03-12 | 277 | 277 | 273 | 274 | 593,300 | 1,370 |
| 2007-03-09 | 274 | 277 | 270 | 273 | 1,218,700 | 1,365 |
| 2007-03-08 | 266 | 273 | 265 | 273 | 1,038,600 | 1,365 |
| 2007-03-07 | 270 | 271 | 264 | 265 | 1,016,000 | 1,325 |
| 2007-03-06 | 251 | 265 | 251 | 263 | 1,467,000 | 1,315 |
| 2007-03-05 | 271 | 271 | 253 | 256 | 1,966,400 | 1,280 |
| 2007-03-02 | 272 | 277 | 269 | 274 | 1,379,100 | 1,370 |
| 2007-03-01 | 280 | 281 | 269 | 272 | 1,891,800 | 1,360 |
| 2007-02-28 | 262 | 283 | 261 | 277 | 3,075,700 | 1,385 |
| 2007-02-27 | 293 | 295 | 286 | 292 | 1,949,000 | 1,460 |
| 2007-02-26 | 296 | 298 | 290 | 294 | 2,564,700 | 1,470 |
| 2007-02-23 | 290 | 296 | 280 | 293 | 3,973,100 | 1,465 |
| 2007-02-22 | 270 | 286 | 268 | 286 | 4,060,200 | 1,430 |
| 2007-02-21 | 272 | 272 | 267 | 269 | 758,600 | 1,345 |
| 2007-02-20 | 271 | 273 | 267 | 270 | 1,724,600 | 1,350 |
| 2007-02-19 | 261 | 271 | 260 | 270 | 1,636,800 | 1,350 |
| 2007-02-16 | 263 | 264 | 257 | 261 | 1,083,000 | 1,305 |
| 2007-02-15 | 255 | 263 | 254 | 262 | 1,534,300 | 1,310 |
| 2007-02-14 | 257 | 257 | 253 | 255 | 826,800 | 1,275 |
| 2007-02-13 | 253 | 257 | 251 | 257 | 780,100 | 1,285 |
| 2007-02-09 | 253 | 255 | 249 | 253 | 1,542,100 | 1,265 |
| 2007-02-08 | 262 | 263 | 254 | 256 | 1,926,100 | 1,280 |
| 2007-02-07 | 268 | 269 | 261 | 262 | 1,609,200 | 1,310 |
| 2007-02-06 | 264 | 266 | 261 | 265 | 1,378,600 | 1,325 |
| 2007-02-05 | 260 | 266 | 259 | 260 | 1,293,600 | 1,300 |
| 2007-02-02 | 262 | 262 | 257 | 260 | 1,369,000 | 1,300 |
| 2007-02-01 | 264 | 270 | 260 | 262 | 1,794,700 | 1,310 |
| 2007-01-31 | 273 | 276 | 261 | 263 | 2,858,800 | 1,315 |
| 2007-01-30 | 283 | 283 | 272 | 272 | 2,035,500 | 1,360 |
| 2007-01-29 | 276 | 286 | 276 | 282 | 1,659,000 | 1,410 |
| 2007-01-26 | 275 | 278 | 275 | 277 | 1,142,900 | 1,385 |
| 2007-01-25 | 285 | 286 | 276 | 278 | 1,389,300 | 1,390 |
| 2007-01-24 | 284 | 285 | 282 | 283 | 1,242,200 | 1,415 |
| 2007-01-23 | 290 | 290 | 280 | 282 | 2,371,700 | 1,410 |
| 2007-01-22 | 301 | 304 | 291 | 292 | 1,909,300 | 1,460 |
| 2007-01-19 | 289 | 298 | 287 | 296 | 3,123,700 | 1,480 |
| 2007-01-18 | 286 | 293 | 285 | 287 | 1,804,000 | 1,435 |
| 2007-01-17 | 280 | 286 | 278 | 285 | 1,386,900 | 1,425 |
| 2007-01-16 | 286 | 288 | 279 | 284 | 1,627,800 | 1,420 |
| 2007-01-15 | 290 | 292 | 286 | 290 | 1,097,000 | 1,450 |
| 2007-01-12 | 294 | 295 | 289 | 292 | 1,295,000 | 1,460 |
| 2007-01-11 | 309 | 316 | 282 | 292 | 3,465,200 | 1,460 |
| 2007-01-10 | 300 | 305 | 294 | 304 | 812,800 | 1,520 |
| 2007-01-09 | 291 | 299 | 290 | 297 | 670,500 | 1,485 |
| 2007-01-05 | 294 | 296 | 290 | 295 | 759,000 | 1,475 |
| 2007-01-04 | 300 | 301 | 294 | 297 | 677,000 | 1,485 |
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
