1821 三井住友建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 72 | 74 | 71 | 73 | 139,600 | 365 |
| 2009-12-29 | 73 | 74 | 72 | 73 | 61,300 | 365 |
| 2009-12-28 | 72 | 74 | 72 | 73 | 107,400 | 365 |
| 2009-12-25 | 74 | 74 | 72 | 72 | 129,500 | 360 |
| 2009-12-24 | 75 | 75 | 73 | 73 | 118,900 | 365 |
| 2009-12-22 | 75 | 76 | 73 | 74 | 192,200 | 370 |
| 2009-12-21 | 78 | 78 | 75 | 75 | 131,800 | 375 |
| 2009-12-18 | 76 | 77 | 75 | 77 | 126,700 | 385 |
| 2009-12-17 | 76 | 77 | 75 | 75 | 78,100 | 375 |
| 2009-12-16 | 74 | 76 | 74 | 76 | 150,500 | 380 |
| 2009-12-15 | 75 | 75 | 73 | 73 | 212,500 | 365 |
| 2009-12-14 | 75 | 75 | 73 | 74 | 134,700 | 370 |
| 2009-12-11 | 77 | 77 | 73 | 75 | 245,100 | 375 |
| 2009-12-10 | 74 | 76 | 74 | 75 | 103,100 | 375 |
| 2009-12-09 | 75 | 77 | 75 | 75 | 136,400 | 375 |
| 2009-12-08 | 77 | 79 | 75 | 79 | 323,000 | 395 |
| 2009-12-07 | 79 | 82 | 78 | 79 | 703,300 | 395 |
| 2009-12-04 | 78 | 80 | 78 | 78 | 171,700 | 390 |
| 2009-12-03 | 74 | 78 | 74 | 78 | 289,500 | 390 |
| 2009-12-02 | 74 | 76 | 73 | 74 | 234,700 | 370 |
| 2009-12-01 | 71 | 73 | 70 | 73 | 158,600 | 365 |
| 2009-11-30 | 68 | 72 | 68 | 72 | 159,100 | 360 |
| 2009-11-27 | 68 | 70 | 68 | 69 | 194,700 | 345 |
| 2009-11-26 | 69 | 72 | 69 | 72 | 142,800 | 360 |
| 2009-11-25 | 70 | 71 | 69 | 71 | 209,700 | 355 |
| 2009-11-24 | 74 | 74 | 69 | 70 | 197,400 | 350 |
| 2009-11-20 | 66 | 73 | 66 | 73 | 228,700 | 365 |
| 2009-11-19 | 71 | 71 | 68 | 69 | 180,600 | 345 |
| 2009-11-18 | 75 | 75 | 68 | 71 | 371,200 | 355 |
| 2009-11-17 | 76 | 77 | 75 | 76 | 227,500 | 380 |
| 2009-11-16 | 79 | 79 | 76 | 76 | 277,100 | 380 |
| 2009-11-13 | 77 | 78 | 74 | 76 | 344,000 | 380 |
| 2009-11-12 | 78 | 78 | 77 | 77 | 147,200 | 385 |
| 2009-11-11 | 79 | 79 | 77 | 77 | 112,400 | 385 |
| 2009-11-10 | 78 | 80 | 78 | 78 | 317,000 | 390 |
| 2009-11-09 | 80 | 80 | 78 | 78 | 122,500 | 390 |
| 2009-11-06 | 79 | 80 | 78 | 78 | 131,000 | 390 |
| 2009-11-05 | 80 | 81 | 78 | 80 | 130,800 | 400 |
| 2009-11-04 | 78 | 79 | 77 | 79 | 129,000 | 395 |
| 2009-11-02 | 76 | 79 | 76 | 78 | 282,400 | 390 |
| 2009-10-30 | 79 | 81 | 78 | 79 | 736,600 | 395 |
| 2009-10-29 | 76 | 76 | 74 | 74 | 253,900 | 370 |
| 2009-10-28 | 79 | 79 | 76 | 77 | 149,500 | 385 |
| 2009-10-27 | 78 | 79 | 76 | 78 | 169,000 | 390 |
| 2009-10-26 | 78 | 80 | 78 | 79 | 189,900 | 395 |
| 2009-10-23 | 80 | 81 | 79 | 79 | 241,900 | 395 |
| 2009-10-22 | 79 | 80 | 78 | 78 | 128,000 | 390 |
| 2009-10-21 | 80 | 80 | 77 | 80 | 220,700 | 400 |
| 2009-10-20 | 78 | 80 | 77 | 80 | 236,600 | 400 |
| 2009-10-19 | 76 | 79 | 76 | 78 | 124,000 | 390 |
| 2009-10-16 | 79 | 80 | 77 | 77 | 141,400 | 385 |
| 2009-10-15 | 80 | 81 | 79 | 79 | 255,000 | 395 |
| 2009-10-14 | 78 | 80 | 78 | 80 | 245,400 | 400 |
| 2009-10-13 | 82 | 82 | 79 | 79 | 197,200 | 395 |
| 2009-10-09 | 80 | 81 | 78 | 81 | 212,200 | 405 |
| 2009-10-08 | 80 | 81 | 78 | 79 | 236,400 | 395 |
| 2009-10-07 | 75 | 80 | 75 | 80 | 241,200 | 400 |
| 2009-10-06 | 74 | 77 | 73 | 76 | 211,000 | 380 |
| 2009-10-05 | 73 | 75 | 72 | 75 | 306,900 | 375 |
| 2009-10-02 | 80 | 80 | 74 | 76 | 683,100 | 380 |
| 2009-10-01 | 83 | 83 | 81 | 81 | 159,800 | 405 |
| 2009-09-30 | 83 | 84 | 82 | 84 | 201,500 | 420 |
| 2009-09-29 | 83 | 84 | 81 | 84 | 277,300 | 420 |
| 2009-09-28 | 87 | 87 | 81 | 83 | 568,300 | 415 |
| 2009-09-25 | 91 | 91 | 88 | 88 | 189,800 | 440 |
| 2009-09-24 | 90 | 91 | 87 | 90 | 390,300 | 450 |
| 2009-09-18 | 87 | 90 | 84 | 86 | 509,100 | 430 |
| 2009-09-17 | 90 | 91 | 87 | 89 | 353,600 | 445 |
| 2009-09-16 | 92 | 92 | 89 | 91 | 443,200 | 455 |
| 2009-09-15 | 93 | 95 | 92 | 92 | 401,200 | 460 |
| 2009-09-14 | 95 | 95 | 92 | 95 | 397,000 | 475 |
| 2009-09-11 | 98 | 98 | 95 | 97 | 688,600 | 485 |
| 2009-09-10 | 95 | 96 | 93 | 94 | 286,600 | 470 |
| 2009-09-09 | 96 | 96 | 93 | 94 | 205,000 | 470 |
| 2009-09-08 | 93 | 96 | 93 | 96 | 349,800 | 480 |
| 2009-09-07 | 91 | 94 | 91 | 93 | 344,300 | 465 |
| 2009-09-04 | 99 | 99 | 93 | 95 | 585,500 | 475 |
| 2009-09-03 | 100 | 100 | 98 | 98 | 341,300 | 490 |
| 2009-09-02 | 101 | 101 | 100 | 100 | 238,200 | 500 |
| 2009-09-01 | 100 | 103 | 99 | 103 | 320,800 | 515 |
| 2009-08-31 | 102 | 104 | 99 | 99 | 596,400 | 495 |
| 2009-08-28 | 104 | 106 | 103 | 104 | 696,500 | 520 |
| 2009-08-27 | 103 | 108 | 102 | 106 | 809,800 | 530 |
| 2009-08-26 | 103 | 105 | 102 | 103 | 513,100 | 515 |
| 2009-08-25 | 106 | 107 | 104 | 105 | 687,600 | 525 |
| 2009-08-24 | 110 | 110 | 106 | 108 | 714,400 | 540 |
| 2009-08-21 | 110 | 110 | 106 | 109 | 556,800 | 545 |
| 2009-08-20 | 113 | 113 | 106 | 109 | 1,779,000 | 545 |
| 2009-08-19 | 117 | 119 | 111 | 113 | 5,128,100 | 565 |
| 2009-08-18 | 110 | 118 | 107 | 113 | 8,447,000 | 565 |
| 2009-08-17 | 100 | 105 | 98 | 100 | 955,200 | 500 |
| 2009-08-14 | 99 | 100 | 98 | 100 | 346,300 | 500 |
| 2009-08-13 | 97 | 99 | 97 | 99 | 167,400 | 495 |
| 2009-08-12 | 98 | 98 | 97 | 97 | 122,800 | 485 |
| 2009-08-11 | 97 | 98 | 97 | 97 | 176,400 | 485 |
| 2009-08-10 | 98 | 99 | 97 | 98 | 220,400 | 490 |
| 2009-08-07 | 98 | 98 | 96 | 98 | 141,300 | 490 |
| 2009-08-06 | 97 | 99 | 97 | 97 | 154,500 | 485 |
| 2009-08-05 | 99 | 99 | 97 | 97 | 110,800 | 485 |
| 2009-08-04 | 100 | 101 | 97 | 99 | 364,400 | 495 |
| 2009-08-03 | 99 | 99 | 98 | 99 | 169,300 | 495 |
| 2009-07-31 | 96 | 99 | 96 | 97 | 300,700 | 485 |
| 2009-07-30 | 97 | 98 | 95 | 96 | 91,900 | 480 |
| 2009-07-29 | 96 | 98 | 95 | 98 | 179,900 | 490 |
| 2009-07-28 | 98 | 98 | 96 | 96 | 137,000 | 480 |
| 2009-07-27 | 100 | 100 | 98 | 99 | 272,800 | 495 |
| 2009-07-24 | 99 | 99 | 97 | 98 | 231,300 | 490 |
| 2009-07-23 | 97 | 98 | 96 | 96 | 131,200 | 480 |
| 2009-07-22 | 97 | 98 | 96 | 98 | 124,200 | 490 |
| 2009-07-21 | 95 | 98 | 94 | 97 | 242,600 | 485 |
| 2009-07-17 | 95 | 95 | 92 | 93 | 144,900 | 465 |
| 2009-07-16 | 93 | 96 | 93 | 93 | 332,800 | 465 |
| 2009-07-15 | 92 | 92 | 89 | 92 | 288,000 | 460 |
| 2009-07-14 | 88 | 92 | 87 | 91 | 324,700 | 455 |
| 2009-07-13 | 94 | 95 | 85 | 86 | 484,600 | 430 |
| 2009-07-10 | 94 | 98 | 92 | 94 | 582,300 | 470 |
| 2009-07-09 | 96 | 98 | 94 | 94 | 512,500 | 470 |
| 2009-07-08 | 98 | 100 | 97 | 99 | 471,300 | 495 |
| 2009-07-07 | 105 | 107 | 101 | 103 | 506,500 | 515 |
| 2009-07-06 | 112 | 112 | 103 | 107 | 546,300 | 535 |
| 2009-07-03 | 110 | 111 | 108 | 111 | 444,200 | 555 |
| 2009-07-02 | 115 | 116 | 111 | 113 | 358,900 | 565 |
| 2009-07-01 | 116 | 116 | 114 | 115 | 187,200 | 575 |
| 2009-06-30 | 113 | 117 | 113 | 116 | 335,600 | 580 |
| 2009-06-29 | 117 | 118 | 112 | 114 | 388,000 | 570 |
| 2009-06-26 | 114 | 117 | 114 | 116 | 420,400 | 580 |
| 2009-06-25 | 109 | 114 | 109 | 113 | 424,500 | 565 |
| 2009-06-24 | 114 | 115 | 105 | 108 | 986,300 | 540 |
| 2009-06-23 | 113 | 118 | 113 | 114 | 622,100 | 570 |
| 2009-06-22 | 120 | 120 | 113 | 117 | 1,230,200 | 585 |
| 2009-06-19 | 125 | 125 | 120 | 120 | 409,000 | 600 |
| 2009-06-18 | 126 | 127 | 122 | 125 | 424,700 | 625 |
| 2009-06-17 | 121 | 125 | 120 | 125 | 446,400 | 625 |
| 2009-06-16 | 124 | 126 | 121 | 122 | 651,900 | 610 |
| 2009-06-15 | 120 | 128 | 120 | 127 | 1,152,700 | 635 |
| 2009-06-12 | 127 | 127 | 122 | 123 | 974,600 | 615 |
| 2009-06-11 | 124 | 129 | 123 | 124 | 888,800 | 620 |
| 2009-06-10 | 124 | 125 | 119 | 125 | 1,119,300 | 625 |
| 2009-06-09 | 127 | 129 | 121 | 124 | 2,191,500 | 620 |
| 2009-06-08 | 125 | 137 | 125 | 131 | 4,407,700 | 655 |
| 2009-06-05 | 112 | 124 | 111 | 122 | 1,801,400 | 610 |
| 2009-06-04 | 108 | 113 | 107 | 110 | 1,395,800 | 550 |
| 2009-06-03 | 103 | 106 | 103 | 104 | 653,200 | 520 |
| 2009-06-02 | 100 | 103 | 100 | 102 | 615,900 | 510 |
| 2009-06-01 | 100 | 100 | 98 | 99 | 385,400 | 495 |
| 2009-05-29 | 96 | 100 | 96 | 100 | 432,300 | 500 |
| 2009-05-28 | 95 | 97 | 95 | 96 | 259,900 | 480 |
| 2009-05-27 | 97 | 98 | 95 | 96 | 276,300 | 480 |
| 2009-05-26 | 97 | 98 | 94 | 97 | 584,800 | 485 |
| 2009-05-25 | 94 | 97 | 93 | 96 | 693,600 | 480 |
| 2009-05-22 | 88 | 95 | 86 | 92 | 912,900 | 460 |
| 2009-05-21 | 89 | 90 | 87 | 88 | 417,800 | 440 |
| 2009-05-20 | 85 | 90 | 85 | 89 | 376,100 | 445 |
| 2009-05-19 | 86 | 87 | 85 | 86 | 173,200 | 430 |
| 2009-05-18 | 85 | 86 | 83 | 83 | 315,100 | 415 |
| 2009-05-15 | 85 | 90 | 84 | 86 | 786,400 | 430 |
| 2009-05-14 | 82 | 90 | 82 | 90 | 1,447,400 | 450 |
| 2009-05-13 | 81 | 83 | 80 | 83 | 318,800 | 415 |
| 2009-05-12 | 80 | 81 | 79 | 80 | 211,300 | 400 |
| 2009-05-11 | 80 | 80 | 78 | 79 | 238,200 | 395 |
| 2009-05-08 | 78 | 79 | 77 | 79 | 189,900 | 395 |
| 2009-05-07 | 80 | 80 | 78 | 78 | 155,000 | 390 |
| 2009-05-01 | 79 | 79 | 77 | 77 | 249,600 | 385 |
| 2009-04-30 | 77 | 78 | 76 | 76 | 142,800 | 380 |
| 2009-04-28 | 77 | 78 | 76 | 76 | 224,800 | 380 |
| 2009-04-27 | 77 | 78 | 76 | 77 | 95,100 | 385 |
| 2009-04-24 | 78 | 78 | 76 | 76 | 155,500 | 380 |
| 2009-04-23 | 77 | 79 | 76 | 78 | 162,200 | 390 |
| 2009-04-22 | 78 | 79 | 77 | 79 | 230,300 | 395 |
| 2009-04-21 | 79 | 79 | 77 | 79 | 203,500 | 395 |
| 2009-04-20 | 77 | 79 | 76 | 79 | 199,900 | 395 |
| 2009-04-17 | 80 | 80 | 77 | 77 | 177,500 | 385 |
| 2009-04-16 | 79 | 80 | 77 | 78 | 340,300 | 390 |
| 2009-04-15 | 81 | 81 | 78 | 79 | 421,200 | 395 |
| 2009-04-14 | 81 | 82 | 76 | 82 | 789,500 | 410 |
| 2009-04-13 | 77 | 81 | 77 | 80 | 745,700 | 400 |
| 2009-04-10 | 78 | 79 | 75 | 76 | 421,100 | 380 |
| 2009-04-09 | 73 | 78 | 73 | 77 | 775,300 | 385 |
| 2009-04-08 | 74 | 74 | 71 | 71 | 225,000 | 355 |
| 2009-04-07 | 72 | 74 | 71 | 74 | 420,600 | 370 |
| 2009-04-06 | 68 | 71 | 68 | 71 | 269,500 | 355 |
| 2009-04-03 | 73 | 74 | 68 | 68 | 463,500 | 340 |
| 2009-04-02 | 70 | 72 | 70 | 72 | 262,200 | 360 |
| 2009-04-01 | 69 | 70 | 67 | 70 | 119,200 | 350 |
| 2009-03-31 | 68 | 69 | 67 | 69 | 146,900 | 345 |
| 2009-03-30 | 71 | 71 | 66 | 68 | 254,800 | 340 |
| 2009-03-27 | 70 | 71 | 70 | 71 | 285,200 | 355 |
| 2009-03-26 | 70 | 70 | 69 | 70 | 281,600 | 350 |
| 2009-03-25 | 68 | 69 | 67 | 69 | 330,300 | 345 |
| 2009-03-24 | 67 | 68 | 65 | 68 | 318,500 | 340 |
| 2009-03-23 | 64 | 65 | 63 | 65 | 333,000 | 325 |
| 2009-03-19 | 64 | 64 | 61 | 62 | 221,800 | 310 |
| 2009-03-18 | 64 | 65 | 63 | 64 | 256,400 | 320 |
| 2009-03-17 | 62 | 63 | 61 | 63 | 155,500 | 315 |
| 2009-03-16 | 61 | 62 | 60 | 61 | 373,200 | 305 |
| 2009-03-13 | 56 | 58 | 56 | 57 | 281,000 | 285 |
| 2009-03-12 | 57 | 57 | 56 | 57 | 98,400 | 285 |
| 2009-03-11 | 56 | 57 | 55 | 57 | 116,700 | 285 |
| 2009-03-10 | 55 | 56 | 55 | 56 | 120,400 | 280 |
| 2009-03-09 | 57 | 57 | 55 | 56 | 141,200 | 280 |
| 2009-03-06 | 56 | 58 | 56 | 56 | 151,400 | 280 |
| 2009-03-05 | 57 | 58 | 56 | 57 | 143,500 | 285 |
| 2009-03-04 | 55 | 57 | 55 | 57 | 163,500 | 285 |
| 2009-03-03 | 55 | 57 | 55 | 55 | 124,700 | 275 |
| 2009-03-02 | 55 | 56 | 55 | 56 | 98,100 | 280 |
| 2009-02-27 | 55 | 56 | 55 | 56 | 109,700 | 280 |
| 2009-02-26 | 57 | 57 | 56 | 57 | 183,200 | 285 |
| 2009-02-25 | 57 | 57 | 55 | 57 | 119,800 | 285 |
| 2009-02-24 | 56 | 56 | 55 | 56 | 139,700 | 280 |
| 2009-02-23 | 58 | 58 | 55 | 57 | 339,100 | 285 |
| 2009-02-20 | 57 | 58 | 56 | 57 | 203,500 | 285 |
| 2009-02-19 | 57 | 58 | 57 | 58 | 92,700 | 290 |
| 2009-02-18 | 56 | 58 | 55 | 58 | 127,400 | 290 |
| 2009-02-17 | 58 | 59 | 57 | 57 | 63,000 | 285 |
| 2009-02-16 | 57 | 59 | 56 | 59 | 345,000 | 295 |
| 2009-02-13 | 54 | 55 | 53 | 55 | 85,600 | 275 |
| 2009-02-12 | 54 | 55 | 53 | 55 | 186,100 | 275 |
| 2009-02-10 | 59 | 59 | 50 | 52 | 241,100 | 260 |
| 2009-02-09 | 58 | 59 | 58 | 58 | 81,900 | 290 |
| 2009-02-06 | 57 | 60 | 56 | 59 | 604,400 | 295 |
| 2009-02-05 | 63 | 64 | 62 | 62 | 99,700 | 310 |
| 2009-02-04 | 62 | 63 | 62 | 63 | 39,700 | 315 |
| 2009-02-03 | 63 | 63 | 62 | 62 | 85,300 | 310 |
| 2009-02-02 | 62 | 64 | 62 | 63 | 116,100 | 315 |
| 2009-01-30 | 63 | 64 | 62 | 64 | 89,700 | 320 |
| 2009-01-29 | 64 | 64 | 63 | 64 | 114,700 | 320 |
| 2009-01-28 | 63 | 64 | 62 | 64 | 75,500 | 320 |
| 2009-01-27 | 62 | 64 | 61 | 64 | 295,200 | 320 |
| 2009-01-26 | 63 | 63 | 61 | 62 | 155,700 | 310 |
| 2009-01-23 | 63 | 63 | 62 | 62 | 93,600 | 310 |
| 2009-01-22 | 64 | 64 | 62 | 64 | 118,900 | 320 |
| 2009-01-21 | 65 | 66 | 63 | 63 | 531,000 | 315 |
| 2009-01-20 | 64 | 65 | 63 | 64 | 85,500 | 320 |
| 2009-01-19 | 64 | 65 | 63 | 64 | 135,600 | 320 |
| 2009-01-16 | 62 | 64 | 62 | 64 | 231,700 | 320 |
| 2009-01-15 | 64 | 64 | 62 | 64 | 281,200 | 320 |
| 2009-01-14 | 62 | 63 | 62 | 63 | 179,900 | 315 |
| 2009-01-13 | 62 | 63 | 62 | 62 | 167,100 | 310 |
| 2009-01-09 | 63 | 63 | 62 | 62 | 92,600 | 310 |
| 2009-01-08 | 63 | 63 | 62 | 62 | 116,300 | 310 |
| 2009-01-07 | 63 | 64 | 63 | 63 | 167,200 | 315 |
| 2009-01-06 | 63 | 63 | 62 | 63 | 175,000 | 315 |
| 2009-01-05 | 65 | 66 | 62 | 63 | 191,900 | 315 |
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
