1821 三井住友建設(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3062656265246,800325
2008-12-2962636263107,600315
2008-12-266464626379,800315
2008-12-2563646364102,700320
2008-12-2463646263289,800315
2008-12-2265656364300,100320
2008-12-1964646264226,400320
2008-12-1864656364214,800320
2008-12-1765666465311,800325
2008-12-1666666465219,100325
2008-12-1565676465728,800325
2008-12-1262646163499,700315
2008-12-1164646264140,600320
2008-12-1063646264240,100320
2008-12-0963646263123,700315
2008-12-0861646064378,400320
2008-12-0560615959287,200295
2008-12-0461636061298,000305
2008-12-0360626061205,800305
2008-12-0263636060181,600300
2008-12-0166666364273,900320
2008-11-2866666565161,600325
2008-11-2766676567100,800335
2008-11-2665666566121,700330
2008-11-2566676566164,800330
2008-11-2165656365365,900325
2008-11-2065666464405,000320
2008-11-1968686566260,900330
2008-11-1867676667187,200335
2008-11-1766696467484,900335
2008-11-1465676464252,800320
2008-11-1365676465382,700325
2008-11-1266676667182,600335
2008-11-1167686666229,300330
2008-11-1066696569374,400345
2008-11-0766676566280,600330
2008-11-0669696667450,600335
2008-11-0570716971581,300355
2008-11-0470706869324,700345
2008-10-3167696568883,200340
2008-10-3062676067612,900335
2008-10-2960646062909,400310
2008-10-2856585358736,100290
2008-10-2757595557589,400285
2008-10-2459605859344,900295
2008-10-2358605660397,500300
2008-10-2261635959430,400295
2008-10-2168686364523,700320
2008-10-2062656165420,100325
2008-10-1763656061534,300305
2008-10-1660615861866,700305
2008-10-1567686163646,500315
2008-10-14717257672,114,900335
2008-10-1050524751923,700255
2008-10-09485245521,050,800260
2008-10-08495342452,533,000225
2008-10-07445244452,051,700225
2008-10-0659605454642,000270
2008-10-0362635860839,900300
2008-10-0265666364310,300320
2008-10-0167676566241,200330
2008-09-3065676366414,500330
2008-09-2967686767185,400335
2008-09-2668696768311,300340
2008-09-2572726769750,700345
2008-09-2471727071211,100355
2008-09-2274757273446,800365
2008-09-1972757071917,500355
2008-09-1869716671569,400355
2008-09-1766706670372,600350
2008-09-1667676265780,400325
2008-09-12666762661,040,900330
2008-09-1171716868303,400340
2008-09-1069716870297,400350
2008-09-0972726969313,900345
2008-09-0871746969696,900345
2008-09-0568706769292,800345
2008-09-0470717071250,600355
2008-09-0375767272419,900360
2008-09-0278787676163,600380
2008-09-0179797878135,400390
2008-08-2978807880256,800400
2008-08-2881817779457,500395
2008-08-278182818168,000405
2008-08-2681828082272,100410
2008-08-2581838183177,400415
2008-08-2282838182205,300410
2008-08-2182828082345,800410
2008-08-2081828081323,900405
2008-08-1984848181231,600405
2008-08-1884858384250,700420
2008-08-1586878384284,600420
2008-08-1481868084983,600420
2008-08-1392928989205,500445
2008-08-1293949191206,700455
2008-08-1193949293136,000465
2008-08-0894949294192,000470
2008-08-0797979395177,500475
2008-08-0697999699178,300495
2008-08-059598959591,100475
2008-08-0499999696139,300480
2008-08-011021029999112,100495
2008-07-3110010298102280,700510
2008-07-309810198101308,900505
2008-07-2998999797131,000485
2008-07-28971009799198,000495
2008-07-251011019898133,800490
2008-07-249710197101490,000505
2008-07-2396989697281,300485
2008-07-2297979596153,900480
2008-07-1896969495165,200475
2008-07-1794979495127,100475
2008-07-1697989292633,000460
2008-07-151001009898285,200490
2008-07-149799979897,400490
2008-07-11991009898193,700490
2008-07-10981009899415,000495
2008-07-09981009898277,900490
2008-07-089899989891,200490
2008-07-07991019899327,800495
2008-07-0410110199100272,300500
2008-07-0398989798150,200490
2008-07-021001019999240,900495
2008-07-01100102100101276,100505
2008-06-30100102100101125,100505
2008-06-27101102101102259,200510
2008-06-26102104101104142,900520
2008-06-25104104100103284,600515
2008-06-24103104103104162,500520
2008-06-23103104102102232,800510
2008-06-20104104102102205,000510
2008-06-19105106104105238,900525
2008-06-18105106104105215,600525
2008-06-17105106104104386,900520
2008-06-16109109102106429,500530
2008-06-13105106102106607,500530
2008-06-12106107105106533,500530
2008-06-11109110107108354,100540
2008-06-10112112108109697,700545
2008-06-09110113108111822,000555
2008-06-061161181151151,309,900575
2008-06-05114115112114953,900570
2008-06-04108114107114766,400570
2008-06-03110111108109583,600545
2008-06-02113114111111362,900555
2008-05-30114116113114536,500570
2008-05-29112115112113465,700565
2008-05-28114116112112597,800560
2008-05-27114115113113383,700565
2008-05-26117117113113343,200565
2008-05-23117117112114520,200570
2008-05-22113117109116544,900580
2008-05-211211211141141,110,600570
2008-05-201171211131211,489,400605
2008-05-19110112109112739,700560
2008-05-16106110106107608,800535
2008-05-15104107103105805,600525
2008-05-14102103100103434,700515
2008-05-13101102100101202,700505
2008-05-1210110299101272,200505
2008-05-09101107100102914,800510
2008-05-08981009799376,800495
2008-05-0798999799337,800495
2008-05-0298999798387,100490
2008-05-0110110296971,038,500485
2008-04-30961009698565,500490
2008-04-2895979597206,300485
2008-04-2594969496396,200480
2008-04-2495969494194,700470
2008-04-2395969596183,300480
2008-04-2295979596120,300480
2008-04-2198989596219,800480
2008-04-1897979596202,800480
2008-04-1796979697214,800485
2008-04-1695979596185,700480
2008-04-1595969396408,500480
2008-04-1491929192288,900460
2008-04-1193959395199,300475
2008-04-1095969394182,800470
2008-04-09981009597574,900485
2008-04-0897102961001,540,400500
2008-04-0795969396338,700480
2008-04-0495959395382,500475
2008-04-0393959295355,000475
2008-04-0293969395331,900475
2008-04-0192949192137,400460
2008-03-3193939193197,900465
2008-03-2891948994404,100470
2008-03-2792939191235,300455
2008-03-2692949293152,600465
2008-03-2593959092398,800460
2008-03-2490959091424,500455
2008-03-2191918991413,400455
2008-03-1987898689377,400445
2008-03-1885868284423,100420
2008-03-1789898585377,600425
2008-03-1490908788487,000440
2008-03-1391928990344,300450
2008-03-1297979090342,100450
2008-03-1185928591571,000455
2008-03-1092938687846,800435
2008-03-0797989494810,900470
2008-03-069910098100241,100500
2008-03-05981009697541,600485
2008-03-04991009898285,500490
2008-03-03991009798647,400490
2008-02-291011029899960,600495
2008-02-28103104102103369,100515
2008-02-27102105102105340,900525
2008-02-26106107101102474,800510
2008-02-25103106101105795,700525
2008-02-22101102100102628,800510
2008-02-2110210499103759,400515
2008-02-201011029999525,400495
2008-02-19101102100102232,600510
2008-02-18102104100100629,600500
2008-02-1510210299100700,800500
2008-02-141001019798711,400490
2008-02-1310010096971,078,800485
2008-02-1210210595972,341,100485
2008-02-08111113109110569,100550
2008-02-07116119111115801,300575
2008-02-06124125118118495,800590
2008-02-05129129126128358,000640
2008-02-04130130128130250,400650
2008-02-01133134125128956,400640
2008-01-31120128118128470,800640
2008-01-30119124118119582,500595
2008-01-29117119115119311,000595
2008-01-28118119115116298,200580
2008-01-25118118116118514,400590
2008-01-24108112107112509,000560
2008-01-23107108105107496,900535
2008-01-22105106103103517,800515
2008-01-211161161081101,007,300550
2008-01-18100118100118781,400590
2008-01-17105108100104743,300520
2008-01-16100107981001,199,700500
2008-01-15125125110110550,400550
2008-01-11129131123123488,100615
2008-01-10130132127127465,900635
2008-01-09121129121127465,000635
2008-01-08125128125125400,300625
2008-01-07132133127127697,700635
2008-01-04136139132132431,200660

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