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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 62 | 65 | 62 | 65 | 246,800 | 325 |
| 2008-12-29 | 62 | 63 | 62 | 63 | 107,600 | 315 |
| 2008-12-26 | 64 | 64 | 62 | 63 | 79,800 | 315 |
| 2008-12-25 | 63 | 64 | 63 | 64 | 102,700 | 320 |
| 2008-12-24 | 63 | 64 | 62 | 63 | 289,800 | 315 |
| 2008-12-22 | 65 | 65 | 63 | 64 | 300,100 | 320 |
| 2008-12-19 | 64 | 64 | 62 | 64 | 226,400 | 320 |
| 2008-12-18 | 64 | 65 | 63 | 64 | 214,800 | 320 |
| 2008-12-17 | 65 | 66 | 64 | 65 | 311,800 | 325 |
| 2008-12-16 | 66 | 66 | 64 | 65 | 219,100 | 325 |
| 2008-12-15 | 65 | 67 | 64 | 65 | 728,800 | 325 |
| 2008-12-12 | 62 | 64 | 61 | 63 | 499,700 | 315 |
| 2008-12-11 | 64 | 64 | 62 | 64 | 140,600 | 320 |
| 2008-12-10 | 63 | 64 | 62 | 64 | 240,100 | 320 |
| 2008-12-09 | 63 | 64 | 62 | 63 | 123,700 | 315 |
| 2008-12-08 | 61 | 64 | 60 | 64 | 378,400 | 320 |
| 2008-12-05 | 60 | 61 | 59 | 59 | 287,200 | 295 |
| 2008-12-04 | 61 | 63 | 60 | 61 | 298,000 | 305 |
| 2008-12-03 | 60 | 62 | 60 | 61 | 205,800 | 305 |
| 2008-12-02 | 63 | 63 | 60 | 60 | 181,600 | 300 |
| 2008-12-01 | 66 | 66 | 63 | 64 | 273,900 | 320 |
| 2008-11-28 | 66 | 66 | 65 | 65 | 161,600 | 325 |
| 2008-11-27 | 66 | 67 | 65 | 67 | 100,800 | 335 |
| 2008-11-26 | 65 | 66 | 65 | 66 | 121,700 | 330 |
| 2008-11-25 | 66 | 67 | 65 | 66 | 164,800 | 330 |
| 2008-11-21 | 65 | 65 | 63 | 65 | 365,900 | 325 |
| 2008-11-20 | 65 | 66 | 64 | 64 | 405,000 | 320 |
| 2008-11-19 | 68 | 68 | 65 | 66 | 260,900 | 330 |
| 2008-11-18 | 67 | 67 | 66 | 67 | 187,200 | 335 |
| 2008-11-17 | 66 | 69 | 64 | 67 | 484,900 | 335 |
| 2008-11-14 | 65 | 67 | 64 | 64 | 252,800 | 320 |
| 2008-11-13 | 65 | 67 | 64 | 65 | 382,700 | 325 |
| 2008-11-12 | 66 | 67 | 66 | 67 | 182,600 | 335 |
| 2008-11-11 | 67 | 68 | 66 | 66 | 229,300 | 330 |
| 2008-11-10 | 66 | 69 | 65 | 69 | 374,400 | 345 |
| 2008-11-07 | 66 | 67 | 65 | 66 | 280,600 | 330 |
| 2008-11-06 | 69 | 69 | 66 | 67 | 450,600 | 335 |
| 2008-11-05 | 70 | 71 | 69 | 71 | 581,300 | 355 |
| 2008-11-04 | 70 | 70 | 68 | 69 | 324,700 | 345 |
| 2008-10-31 | 67 | 69 | 65 | 68 | 883,200 | 340 |
| 2008-10-30 | 62 | 67 | 60 | 67 | 612,900 | 335 |
| 2008-10-29 | 60 | 64 | 60 | 62 | 909,400 | 310 |
| 2008-10-28 | 56 | 58 | 53 | 58 | 736,100 | 290 |
| 2008-10-27 | 57 | 59 | 55 | 57 | 589,400 | 285 |
| 2008-10-24 | 59 | 60 | 58 | 59 | 344,900 | 295 |
| 2008-10-23 | 58 | 60 | 56 | 60 | 397,500 | 300 |
| 2008-10-22 | 61 | 63 | 59 | 59 | 430,400 | 295 |
| 2008-10-21 | 68 | 68 | 63 | 64 | 523,700 | 320 |
| 2008-10-20 | 62 | 65 | 61 | 65 | 420,100 | 325 |
| 2008-10-17 | 63 | 65 | 60 | 61 | 534,300 | 305 |
| 2008-10-16 | 60 | 61 | 58 | 61 | 866,700 | 305 |
| 2008-10-15 | 67 | 68 | 61 | 63 | 646,500 | 315 |
| 2008-10-14 | 71 | 72 | 57 | 67 | 2,114,900 | 335 |
| 2008-10-10 | 50 | 52 | 47 | 51 | 923,700 | 255 |
| 2008-10-09 | 48 | 52 | 45 | 52 | 1,050,800 | 260 |
| 2008-10-08 | 49 | 53 | 42 | 45 | 2,533,000 | 225 |
| 2008-10-07 | 44 | 52 | 44 | 45 | 2,051,700 | 225 |
| 2008-10-06 | 59 | 60 | 54 | 54 | 642,000 | 270 |
| 2008-10-03 | 62 | 63 | 58 | 60 | 839,900 | 300 |
| 2008-10-02 | 65 | 66 | 63 | 64 | 310,300 | 320 |
| 2008-10-01 | 67 | 67 | 65 | 66 | 241,200 | 330 |
| 2008-09-30 | 65 | 67 | 63 | 66 | 414,500 | 330 |
| 2008-09-29 | 67 | 68 | 67 | 67 | 185,400 | 335 |
| 2008-09-26 | 68 | 69 | 67 | 68 | 311,300 | 340 |
| 2008-09-25 | 72 | 72 | 67 | 69 | 750,700 | 345 |
| 2008-09-24 | 71 | 72 | 70 | 71 | 211,100 | 355 |
| 2008-09-22 | 74 | 75 | 72 | 73 | 446,800 | 365 |
| 2008-09-19 | 72 | 75 | 70 | 71 | 917,500 | 355 |
| 2008-09-18 | 69 | 71 | 66 | 71 | 569,400 | 355 |
| 2008-09-17 | 66 | 70 | 66 | 70 | 372,600 | 350 |
| 2008-09-16 | 67 | 67 | 62 | 65 | 780,400 | 325 |
| 2008-09-12 | 66 | 67 | 62 | 66 | 1,040,900 | 330 |
| 2008-09-11 | 71 | 71 | 68 | 68 | 303,400 | 340 |
| 2008-09-10 | 69 | 71 | 68 | 70 | 297,400 | 350 |
| 2008-09-09 | 72 | 72 | 69 | 69 | 313,900 | 345 |
| 2008-09-08 | 71 | 74 | 69 | 69 | 696,900 | 345 |
| 2008-09-05 | 68 | 70 | 67 | 69 | 292,800 | 345 |
| 2008-09-04 | 70 | 71 | 70 | 71 | 250,600 | 355 |
| 2008-09-03 | 75 | 76 | 72 | 72 | 419,900 | 360 |
| 2008-09-02 | 78 | 78 | 76 | 76 | 163,600 | 380 |
| 2008-09-01 | 79 | 79 | 78 | 78 | 135,400 | 390 |
| 2008-08-29 | 78 | 80 | 78 | 80 | 256,800 | 400 |
| 2008-08-28 | 81 | 81 | 77 | 79 | 457,500 | 395 |
| 2008-08-27 | 81 | 82 | 81 | 81 | 68,000 | 405 |
| 2008-08-26 | 81 | 82 | 80 | 82 | 272,100 | 410 |
| 2008-08-25 | 81 | 83 | 81 | 83 | 177,400 | 415 |
| 2008-08-22 | 82 | 83 | 81 | 82 | 205,300 | 410 |
| 2008-08-21 | 82 | 82 | 80 | 82 | 345,800 | 410 |
| 2008-08-20 | 81 | 82 | 80 | 81 | 323,900 | 405 |
| 2008-08-19 | 84 | 84 | 81 | 81 | 231,600 | 405 |
| 2008-08-18 | 84 | 85 | 83 | 84 | 250,700 | 420 |
| 2008-08-15 | 86 | 87 | 83 | 84 | 284,600 | 420 |
| 2008-08-14 | 81 | 86 | 80 | 84 | 983,600 | 420 |
| 2008-08-13 | 92 | 92 | 89 | 89 | 205,500 | 445 |
| 2008-08-12 | 93 | 94 | 91 | 91 | 206,700 | 455 |
| 2008-08-11 | 93 | 94 | 92 | 93 | 136,000 | 465 |
| 2008-08-08 | 94 | 94 | 92 | 94 | 192,000 | 470 |
| 2008-08-07 | 97 | 97 | 93 | 95 | 177,500 | 475 |
| 2008-08-06 | 97 | 99 | 96 | 99 | 178,300 | 495 |
| 2008-08-05 | 95 | 98 | 95 | 95 | 91,100 | 475 |
| 2008-08-04 | 99 | 99 | 96 | 96 | 139,300 | 480 |
| 2008-08-01 | 102 | 102 | 99 | 99 | 112,100 | 495 |
| 2008-07-31 | 100 | 102 | 98 | 102 | 280,700 | 510 |
| 2008-07-30 | 98 | 101 | 98 | 101 | 308,900 | 505 |
| 2008-07-29 | 98 | 99 | 97 | 97 | 131,000 | 485 |
| 2008-07-28 | 97 | 100 | 97 | 99 | 198,000 | 495 |
| 2008-07-25 | 101 | 101 | 98 | 98 | 133,800 | 490 |
| 2008-07-24 | 97 | 101 | 97 | 101 | 490,000 | 505 |
| 2008-07-23 | 96 | 98 | 96 | 97 | 281,300 | 485 |
| 2008-07-22 | 97 | 97 | 95 | 96 | 153,900 | 480 |
| 2008-07-18 | 96 | 96 | 94 | 95 | 165,200 | 475 |
| 2008-07-17 | 94 | 97 | 94 | 95 | 127,100 | 475 |
| 2008-07-16 | 97 | 98 | 92 | 92 | 633,000 | 460 |
| 2008-07-15 | 100 | 100 | 98 | 98 | 285,200 | 490 |
| 2008-07-14 | 97 | 99 | 97 | 98 | 97,400 | 490 |
| 2008-07-11 | 99 | 100 | 98 | 98 | 193,700 | 490 |
| 2008-07-10 | 98 | 100 | 98 | 99 | 415,000 | 495 |
| 2008-07-09 | 98 | 100 | 98 | 98 | 277,900 | 490 |
| 2008-07-08 | 98 | 99 | 98 | 98 | 91,200 | 490 |
| 2008-07-07 | 99 | 101 | 98 | 99 | 327,800 | 495 |
| 2008-07-04 | 101 | 101 | 99 | 100 | 272,300 | 500 |
| 2008-07-03 | 98 | 98 | 97 | 98 | 150,200 | 490 |
| 2008-07-02 | 100 | 101 | 99 | 99 | 240,900 | 495 |
| 2008-07-01 | 100 | 102 | 100 | 101 | 276,100 | 505 |
| 2008-06-30 | 100 | 102 | 100 | 101 | 125,100 | 505 |
| 2008-06-27 | 101 | 102 | 101 | 102 | 259,200 | 510 |
| 2008-06-26 | 102 | 104 | 101 | 104 | 142,900 | 520 |
| 2008-06-25 | 104 | 104 | 100 | 103 | 284,600 | 515 |
| 2008-06-24 | 103 | 104 | 103 | 104 | 162,500 | 520 |
| 2008-06-23 | 103 | 104 | 102 | 102 | 232,800 | 510 |
| 2008-06-20 | 104 | 104 | 102 | 102 | 205,000 | 510 |
| 2008-06-19 | 105 | 106 | 104 | 105 | 238,900 | 525 |
| 2008-06-18 | 105 | 106 | 104 | 105 | 215,600 | 525 |
| 2008-06-17 | 105 | 106 | 104 | 104 | 386,900 | 520 |
| 2008-06-16 | 109 | 109 | 102 | 106 | 429,500 | 530 |
| 2008-06-13 | 105 | 106 | 102 | 106 | 607,500 | 530 |
| 2008-06-12 | 106 | 107 | 105 | 106 | 533,500 | 530 |
| 2008-06-11 | 109 | 110 | 107 | 108 | 354,100 | 540 |
| 2008-06-10 | 112 | 112 | 108 | 109 | 697,700 | 545 |
| 2008-06-09 | 110 | 113 | 108 | 111 | 822,000 | 555 |
| 2008-06-06 | 116 | 118 | 115 | 115 | 1,309,900 | 575 |
| 2008-06-05 | 114 | 115 | 112 | 114 | 953,900 | 570 |
| 2008-06-04 | 108 | 114 | 107 | 114 | 766,400 | 570 |
| 2008-06-03 | 110 | 111 | 108 | 109 | 583,600 | 545 |
| 2008-06-02 | 113 | 114 | 111 | 111 | 362,900 | 555 |
| 2008-05-30 | 114 | 116 | 113 | 114 | 536,500 | 570 |
| 2008-05-29 | 112 | 115 | 112 | 113 | 465,700 | 565 |
| 2008-05-28 | 114 | 116 | 112 | 112 | 597,800 | 560 |
| 2008-05-27 | 114 | 115 | 113 | 113 | 383,700 | 565 |
| 2008-05-26 | 117 | 117 | 113 | 113 | 343,200 | 565 |
| 2008-05-23 | 117 | 117 | 112 | 114 | 520,200 | 570 |
| 2008-05-22 | 113 | 117 | 109 | 116 | 544,900 | 580 |
| 2008-05-21 | 121 | 121 | 114 | 114 | 1,110,600 | 570 |
| 2008-05-20 | 117 | 121 | 113 | 121 | 1,489,400 | 605 |
| 2008-05-19 | 110 | 112 | 109 | 112 | 739,700 | 560 |
| 2008-05-16 | 106 | 110 | 106 | 107 | 608,800 | 535 |
| 2008-05-15 | 104 | 107 | 103 | 105 | 805,600 | 525 |
| 2008-05-14 | 102 | 103 | 100 | 103 | 434,700 | 515 |
| 2008-05-13 | 101 | 102 | 100 | 101 | 202,700 | 505 |
| 2008-05-12 | 101 | 102 | 99 | 101 | 272,200 | 505 |
| 2008-05-09 | 101 | 107 | 100 | 102 | 914,800 | 510 |
| 2008-05-08 | 98 | 100 | 97 | 99 | 376,800 | 495 |
| 2008-05-07 | 98 | 99 | 97 | 99 | 337,800 | 495 |
| 2008-05-02 | 98 | 99 | 97 | 98 | 387,100 | 490 |
| 2008-05-01 | 101 | 102 | 96 | 97 | 1,038,500 | 485 |
| 2008-04-30 | 96 | 100 | 96 | 98 | 565,500 | 490 |
| 2008-04-28 | 95 | 97 | 95 | 97 | 206,300 | 485 |
| 2008-04-25 | 94 | 96 | 94 | 96 | 396,200 | 480 |
| 2008-04-24 | 95 | 96 | 94 | 94 | 194,700 | 470 |
| 2008-04-23 | 95 | 96 | 95 | 96 | 183,300 | 480 |
| 2008-04-22 | 95 | 97 | 95 | 96 | 120,300 | 480 |
| 2008-04-21 | 98 | 98 | 95 | 96 | 219,800 | 480 |
| 2008-04-18 | 97 | 97 | 95 | 96 | 202,800 | 480 |
| 2008-04-17 | 96 | 97 | 96 | 97 | 214,800 | 485 |
| 2008-04-16 | 95 | 97 | 95 | 96 | 185,700 | 480 |
| 2008-04-15 | 95 | 96 | 93 | 96 | 408,500 | 480 |
| 2008-04-14 | 91 | 92 | 91 | 92 | 288,900 | 460 |
| 2008-04-11 | 93 | 95 | 93 | 95 | 199,300 | 475 |
| 2008-04-10 | 95 | 96 | 93 | 94 | 182,800 | 470 |
| 2008-04-09 | 98 | 100 | 95 | 97 | 574,900 | 485 |
| 2008-04-08 | 97 | 102 | 96 | 100 | 1,540,400 | 500 |
| 2008-04-07 | 95 | 96 | 93 | 96 | 338,700 | 480 |
| 2008-04-04 | 95 | 95 | 93 | 95 | 382,500 | 475 |
| 2008-04-03 | 93 | 95 | 92 | 95 | 355,000 | 475 |
| 2008-04-02 | 93 | 96 | 93 | 95 | 331,900 | 475 |
| 2008-04-01 | 92 | 94 | 91 | 92 | 137,400 | 460 |
| 2008-03-31 | 93 | 93 | 91 | 93 | 197,900 | 465 |
| 2008-03-28 | 91 | 94 | 89 | 94 | 404,100 | 470 |
| 2008-03-27 | 92 | 93 | 91 | 91 | 235,300 | 455 |
| 2008-03-26 | 92 | 94 | 92 | 93 | 152,600 | 465 |
| 2008-03-25 | 93 | 95 | 90 | 92 | 398,800 | 460 |
| 2008-03-24 | 90 | 95 | 90 | 91 | 424,500 | 455 |
| 2008-03-21 | 91 | 91 | 89 | 91 | 413,400 | 455 |
| 2008-03-19 | 87 | 89 | 86 | 89 | 377,400 | 445 |
| 2008-03-18 | 85 | 86 | 82 | 84 | 423,100 | 420 |
| 2008-03-17 | 89 | 89 | 85 | 85 | 377,600 | 425 |
| 2008-03-14 | 90 | 90 | 87 | 88 | 487,000 | 440 |
| 2008-03-13 | 91 | 92 | 89 | 90 | 344,300 | 450 |
| 2008-03-12 | 97 | 97 | 90 | 90 | 342,100 | 450 |
| 2008-03-11 | 85 | 92 | 85 | 91 | 571,000 | 455 |
| 2008-03-10 | 92 | 93 | 86 | 87 | 846,800 | 435 |
| 2008-03-07 | 97 | 98 | 94 | 94 | 810,900 | 470 |
| 2008-03-06 | 99 | 100 | 98 | 100 | 241,100 | 500 |
| 2008-03-05 | 98 | 100 | 96 | 97 | 541,600 | 485 |
| 2008-03-04 | 99 | 100 | 98 | 98 | 285,500 | 490 |
| 2008-03-03 | 99 | 100 | 97 | 98 | 647,400 | 490 |
| 2008-02-29 | 101 | 102 | 98 | 99 | 960,600 | 495 |
| 2008-02-28 | 103 | 104 | 102 | 103 | 369,100 | 515 |
| 2008-02-27 | 102 | 105 | 102 | 105 | 340,900 | 525 |
| 2008-02-26 | 106 | 107 | 101 | 102 | 474,800 | 510 |
| 2008-02-25 | 103 | 106 | 101 | 105 | 795,700 | 525 |
| 2008-02-22 | 101 | 102 | 100 | 102 | 628,800 | 510 |
| 2008-02-21 | 102 | 104 | 99 | 103 | 759,400 | 515 |
| 2008-02-20 | 101 | 102 | 99 | 99 | 525,400 | 495 |
| 2008-02-19 | 101 | 102 | 100 | 102 | 232,600 | 510 |
| 2008-02-18 | 102 | 104 | 100 | 100 | 629,600 | 500 |
| 2008-02-15 | 102 | 102 | 99 | 100 | 700,800 | 500 |
| 2008-02-14 | 100 | 101 | 97 | 98 | 711,400 | 490 |
| 2008-02-13 | 100 | 100 | 96 | 97 | 1,078,800 | 485 |
| 2008-02-12 | 102 | 105 | 95 | 97 | 2,341,100 | 485 |
| 2008-02-08 | 111 | 113 | 109 | 110 | 569,100 | 550 |
| 2008-02-07 | 116 | 119 | 111 | 115 | 801,300 | 575 |
| 2008-02-06 | 124 | 125 | 118 | 118 | 495,800 | 590 |
| 2008-02-05 | 129 | 129 | 126 | 128 | 358,000 | 640 |
| 2008-02-04 | 130 | 130 | 128 | 130 | 250,400 | 650 |
| 2008-02-01 | 133 | 134 | 125 | 128 | 956,400 | 640 |
| 2008-01-31 | 120 | 128 | 118 | 128 | 470,800 | 640 |
| 2008-01-30 | 119 | 124 | 118 | 119 | 582,500 | 595 |
| 2008-01-29 | 117 | 119 | 115 | 119 | 311,000 | 595 |
| 2008-01-28 | 118 | 119 | 115 | 116 | 298,200 | 580 |
| 2008-01-25 | 118 | 118 | 116 | 118 | 514,400 | 590 |
| 2008-01-24 | 108 | 112 | 107 | 112 | 509,000 | 560 |
| 2008-01-23 | 107 | 108 | 105 | 107 | 496,900 | 535 |
| 2008-01-22 | 105 | 106 | 103 | 103 | 517,800 | 515 |
| 2008-01-21 | 116 | 116 | 108 | 110 | 1,007,300 | 550 |
| 2008-01-18 | 100 | 118 | 100 | 118 | 781,400 | 590 |
| 2008-01-17 | 105 | 108 | 100 | 104 | 743,300 | 520 |
| 2008-01-16 | 100 | 107 | 98 | 100 | 1,199,700 | 500 |
| 2008-01-15 | 125 | 125 | 110 | 110 | 550,400 | 550 |
| 2008-01-11 | 129 | 131 | 123 | 123 | 488,100 | 615 |
| 2008-01-10 | 130 | 132 | 127 | 127 | 465,900 | 635 |
| 2008-01-09 | 121 | 129 | 121 | 127 | 465,000 | 635 |
| 2008-01-08 | 125 | 128 | 125 | 125 | 400,300 | 625 |
| 2008-01-07 | 132 | 133 | 127 | 127 | 697,700 | 635 |
| 2008-01-04 | 136 | 139 | 132 | 132 | 431,200 | 660 |
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
