1821 三井住友建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	66	66	65	65	167,200	325
2010-12-29	65	66	64	66	97,300	330
2010-12-28	65	66	64	65	65,300	325
2010-12-27	65	66	65	66	125,900	330
2010-12-24	65	66	65	65	257,200	325
2010-12-22	66	67	65	65	276,600	325
2010-12-21	65	67	65	65	1,105,200	325
2010-12-20	66	67	65	65	200,800	325
2010-12-17	66	67	66	67	232,200	335
2010-12-16	67	68	66	66	546,400	330
2010-12-15	67	68	66	67	496,400	335
2010-12-14	66	67	65	67	248,600	335
2010-12-13	64	66	64	66	143,000	330
2010-12-10	66	66	65	65	313,800	325
2010-12-09	68	69	63	65	873,200	325
2010-12-08	66	68	65	67	379,100	335
2010-12-07	66	66	65	66	94,100	330
2010-12-06	66	66	64	65	268,900	325
2010-12-03	64	65	63	65	238,100	325
2010-12-02	65	66	63	64	210,200	320
2010-12-01	63	64	62	64	274,900	320
2010-11-30	64	66	63	63	488,300	315
2010-11-29	63	64	62	63	211,700	315
2010-11-26	65	65	62	64	287,900	320
2010-11-25	64	65	63	64	366,400	320
2010-11-24	61	64	61	63	296,700	315
2010-11-22	62	64	61	63	450,500	315
2010-11-19	62	62	60	61	251,400	305
2010-11-18	59	61	58	61	390,800	305
2010-11-17	58	59	57	59	192,200	295
2010-11-16	60	60	58	58	87,400	290
2010-11-15	59	60	58	60	244,500	300
2010-11-12	59	60	58	58	369,800	290
2010-11-11	59	60	58	59	234,000	295
2010-11-10	59	60	58	58	194,800	290
2010-11-09	60	60	59	60	109,000	300
2010-11-08	58	60	58	60	257,800	300
2010-11-05	57	58	57	58	300,000	290
2010-11-04	55	57	55	57	209,100	285
2010-11-02	55	55	54	54	243,400	270
2010-11-01	57	57	55	55	180,300	275
2010-10-29	56	57	55	55	71,800	275
2010-10-28	55	57	55	57	233,300	285
2010-10-27	56	57	55	56	191,100	280
2010-10-26	56	57	55	55	206,400	275
2010-10-25	57	58	56	56	240,400	280
2010-10-22	56	57	55	56	369,900	280
2010-10-21	59	59	57	57	201,500	285
2010-10-20	57	58	56	57	250,500	285
2010-10-19	58	58	57	58	241,100	290
2010-10-18	59	59	58	58	337,000	290
2010-10-15	62	62	59	59	320,600	295
2010-10-14	60	61	60	61	240,600	305
2010-10-13	61	61	60	60	99,600	300
2010-10-12	63	63	60	61	269,600	305
2010-10-08	63	63	62	63	154,300	315
2010-10-07	62	63	61	63	489,200	315
2010-10-06	60	62	60	62	213,400	310
2010-10-05	61	61	59	59	362,200	295
2010-10-04	62	63	61	61	225,300	305
2010-10-01	63	64	62	62	157,400	310
2010-09-30	64	65	63	63	86,700	315
2010-09-29	65	65	64	65	102,600	325
2010-09-28	65	65	64	65	146,000	325
2010-09-27	65	66	63	65	229,800	325
2010-09-24	65	66	64	65	110,700	325
2010-09-22	66	67	65	65	76,000	325
2010-09-21	67	67	66	67	123,600	335
2010-09-17	67	67	66	66	127,300	330
2010-09-16	66	67	66	67	95,300	335
2010-09-15	67	67	65	65	281,600	325
2010-09-14	66	67	65	67	79,200	335
2010-09-13	65	67	65	67	99,000	335
2010-09-10	67	67	64	65	335,800	325
2010-09-09	64	67	64	65	165,500	325
2010-09-08	65	65	64	64	41,500	320
2010-09-07	66	66	65	65	117,700	325
2010-09-06	66	67	65	67	149,400	335
2010-09-03	64	66	63	66	291,800	330
2010-09-02	64	65	64	64	125,100	320
2010-09-01	63	65	63	64	122,400	320
2010-08-31	65	66	63	64	81,800	320
2010-08-30	65	66	64	66	87,600	330
2010-08-27	64	65	62	64	176,600	320
2010-08-26	63	64	62	64	187,500	320
2010-08-25	65	65	62	62	310,000	310
2010-08-24	65	66	64	65	160,000	325
2010-08-23	66	67	65	67	159,800	335
2010-08-20	66	66	65	66	77,400	330
2010-08-19	66	67	65	67	127,600	335
2010-08-18	65	66	65	66	127,100	330
2010-08-17	66	67	65	66	176,900	330
2010-08-16	68	68	65	65	224,100	325
2010-08-13	65	67	65	66	141,500	330
2010-08-12	65	66	64	65	326,000	325
2010-08-11	69	70	67	67	307,500	335
2010-08-10	70	71	69	70	186,400	350
2010-08-09	68	70	68	70	90,000	350
2010-08-06	69	70	68	69	136,900	345
2010-08-05	68	69	68	69	100,600	345
2010-08-04	69	69	68	68	72,900	340
2010-08-03	68	69	67	69	126,000	345
2010-08-02	68	69	67	67	110,800	335
2010-07-30	68	69	67	69	146,400	345
2010-07-29	68	70	67	68	289,700	340
2010-07-28	69	70	68	69	288,200	345
2010-07-27	69	69	68	69	36,900	345
2010-07-26	70	70	68	68	143,900	340
2010-07-23	67	71	66	69	685,500	345
2010-07-22	66	68	66	67	393,500	335
2010-07-21	69	69	66	66	265,600	330
2010-07-20	67	68	66	68	251,800	340
2010-07-16	69	69	67	67	212,000	335
2010-07-15	71	71	69	69	211,900	345
2010-07-14	69	71	69	71	182,700	355
2010-07-13	69	70	68	69	166,200	345
2010-07-12	70	70	69	69	190,000	345
2010-07-09	70	70	69	69	301,200	345
2010-07-08	70	71	69	70	144,300	350
2010-07-07	71	71	68	69	158,200	345
2010-07-06	69	72	68	70	246,200	350
2010-07-05	70	71	69	71	231,900	355
2010-07-02	68	69	66	68	366,400	340
2010-07-01	67	69	66	68	320,100	340
2010-06-30	66	69	66	68	728,500	340
2010-06-29	72	72	70	71	433,800	355
2010-06-28	72	73	71	71	217,800	355
2010-06-25	73	73	71	72	479,400	360
2010-06-24	75	77	73	73	993,100	365
2010-06-23	74	76	74	75	1,350,700	375
2010-06-22	74	75	73	73	311,800	365
2010-06-21	75	75	74	75	166,100	375
2010-06-18	75	75	73	73	159,900	365
2010-06-17	75	75	73	74	89,700	370
2010-06-16	74	75	73	75	161,900	375
2010-06-15	75	75	73	73	187,000	365
2010-06-14	74	75	73	75	129,100	375
2010-06-11	74	74	73	73	270,800	365
2010-06-10	71	72	71	72	240,400	360
2010-06-09	73	74	71	71	373,900	355
2010-06-08	74	75	73	73	324,200	365
2010-06-07	74	75	74	74	204,500	370
2010-06-04	76	77	76	77	210,700	385
2010-06-03	75	76	74	76	385,600	380
2010-06-02	75	75	74	74	139,300	370
2010-06-01	76	76	75	76	158,500	380
2010-05-31	75	76	74	76	241,600	380
2010-05-28	76	77	75	76	623,800	380
2010-05-27	72	75	72	74	332,700	370
2010-05-26	72	74	72	72	455,200	360
2010-05-25	74	74	72	72	349,000	360
2010-05-24	74	76	72	73	399,600	365
2010-05-21	72	74	72	74	633,000	370
2010-05-20	75	78	75	76	560,500	380
2010-05-19	75	77	73	77	693,100	385
2010-05-18	80	81	75	77	638,100	385
2010-05-17	81	82	79	79	769,100	395
2010-05-14	83	86	82	84	775,500	420
2010-05-13	82	84	82	84	384,800	420
2010-05-12	81	83	81	82	277,600	410
2010-05-11	86	86	80	80	1,070,500	400
2010-05-10	80	84	80	83	766,200	415
2010-05-07	80	81	78	79	1,682,700	395
2010-05-06	87	88	85	85	633,400	425
2010-04-30	92	92	89	89	933,900	445
2010-04-28	91	91	89	90	994,800	450
2010-04-27	94	94	92	92	599,100	460
2010-04-26	94	94	92	94	1,368,200	470
2010-04-23	100	102	92	92	6,566,400	460
2010-04-22	89	92	88	90	992,200	450
2010-04-21	87	90	87	88	1,118,100	440
2010-04-20	87	88	86	87	571,800	435
2010-04-19	89	89	86	88	806,400	440
2010-04-16	92	93	90	91	546,000	455
2010-04-15	93	94	91	91	1,085,700	455
2010-04-14	93	94	92	92	572,000	460
2010-04-13	94	94	90	91	965,100	455
2010-04-12	91	95	90	93	1,720,500	465
2010-04-09	86	90	86	90	1,392,600	450
2010-04-08	85	87	84	85	812,000	425
2010-04-07	86	86	85	85	591,900	425
2010-04-06	87	87	84	86	746,300	430
2010-04-05	83	88	83	85	1,649,500	425
2010-04-02	81	82	80	80	217,300	400
2010-04-01	80	81	80	81	192,900	405
2010-03-31	81	81	80	81	124,600	405
2010-03-30	81	82	80	81	186,400	405
2010-03-29	80	81	79	81	119,400	405
2010-03-26	78	80	78	80	178,400	400
2010-03-25	80	81	78	78	138,300	390
2010-03-24	81	81	79	80	96,500	400
2010-03-23	80	81	79	79	195,800	395
2010-03-19	80	81	79	79	304,200	395
2010-03-18	81	82	80	81	313,100	405
2010-03-17	82	82	80	81	159,800	405
2010-03-16	81	82	80	81	280,700	405
2010-03-15	80	81	79	80	570,500	400
2010-03-12	78	79	76	78	325,200	390
2010-03-11	76	79	75	77	549,700	385
2010-03-10	76	77	75	76	161,000	380
2010-03-09	76	76	75	75	149,000	375
2010-03-08	76	77	75	76	169,600	380
2010-03-05	74	76	74	76	202,800	380
2010-03-04	75	76	74	74	100,500	370
2010-03-03	76	77	75	76	99,100	380
2010-03-02	76	76	75	76	140,900	380
2010-03-01	73	76	73	76	156,700	380
2010-02-26	74	75	73	74	102,500	370
2010-02-25	76	76	74	75	121,800	375
2010-02-24	74	76	74	74	175,000	370
2010-02-23	75	75	73	74	72,500	370
2010-02-22	74	75	74	75	156,700	375
2010-02-19	74	74	73	73	208,100	365
2010-02-18	74	75	74	74	204,600	370
2010-02-17	74	76	74	75	146,900	375
2010-02-16	74	75	73	74	94,000	370
2010-02-15	78	78	74	74	240,100	370
2010-02-12	75	77	75	77	202,300	385
2010-02-10	76	76	73	75	146,100	375
2010-02-09	72	76	72	73	250,000	365
2010-02-08	72	73	71	72	124,600	360
2010-02-05	74	74	72	72	204,700	360
2010-02-04	76	76	74	74	108,800	370
2010-02-03	74	76	73	75	158,700	375
2010-02-02	72	75	72	74	128,800	370
2010-02-01	73	74	72	74	200,300	370
2010-01-29	75	75	73	73	133,200	365
2010-01-28	75	77	74	76	155,700	380
2010-01-27	75	77	75	75	117,300	375
2010-01-26	76	77	76	76	248,800	380
2010-01-25	77	78	75	76	170,100	380
2010-01-22	78	78	77	77	131,200	385
2010-01-21	79	80	78	79	149,000	395
2010-01-20	78	80	78	79	144,700	395
2010-01-19	79	80	78	78	165,100	390
2010-01-18	80	80	79	79	102,200	395
2010-01-15	82	82	79	81	237,000	405
2010-01-14	81	82	79	82	330,100	410
2010-01-13	78	81	78	80	383,700	400
2010-01-12	77	79	76	77	269,400	385
2010-01-08	75	77	75	76	171,300	380
2010-01-07	75	78	74	75	237,500	375
2010-01-06	74	75	72	75	353,300	375
2010-01-05	73	75	72	73	311,600	365
2010-01-04	72	73	71	73	101,400	365

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