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