1821 三井住友建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	51	51	50	51	752,100	255
2011-12-29	50	51	49	50	880,800	250
2011-12-28	50	51	49	50	1,357,200	250
2011-12-27	50	50	49	49	1,429,700	245
2011-12-26	51	51	49	49	2,765,900	245
2011-12-22	50	51	50	50	2,628,500	250
2011-12-21	52	52	50	51	1,928,000	255
2011-12-20	51	51	50	51	1,539,000	255
2011-12-19	51	52	49	50	4,286,300	250
2011-12-16	51	53	51	51	2,799,900	255
2011-12-15	52	53	50	51	3,964,900	255
2011-12-14	55	55	52	52	2,789,400	260
2011-12-13	55	56	53	54	3,905,800	270
2011-12-12	59	59	54	56	7,757,600	280
2011-12-09	59	60	57	58	8,420,000	290
2011-12-08	57	61	57	59	20,057,000	295
2011-12-07	52	57	51	55	6,327,400	275
2011-12-06	53	53	51	51	1,802,100	255
2011-12-05	52	53	51	53	963,600	265
2011-12-02	50	52	50	52	1,384,200	260
2011-12-01	51	52	50	51	1,306,300	255
2011-11-30	51	51	50	50	581,300	250
2011-11-29	50	51	49	51	1,091,500	255
2011-11-28	50	50	49	49	458,900	245
2011-11-25	50	50	49	49	468,100	245
2011-11-24	49	50	49	49	283,400	245
2011-11-22	48	50	48	50	557,500	250
2011-11-21	50	51	49	49	385,300	245
2011-11-18	49	50	49	50	419,900	250
2011-11-17	49	50	49	49	370,000	245
2011-11-16	50	51	49	49	486,400	245
2011-11-15	50	51	50	50	639,600	250
2011-11-14	50	50	49	50	294,100	250
2011-11-11	49	50	48	49	674,600	245
2011-11-10	50	50	49	49	986,300	245
2011-11-09	50	51	49	51	1,264,200	255
2011-11-08	52	52	50	50	916,900	250
2011-11-07	52	53	51	52	1,027,100	260
2011-11-04	52	53	51	51	397,300	255
2011-11-02	52	52	50	52	1,048,800	260
2011-11-01	53	53	52	52	235,600	260
2011-10-31	54	55	53	53	1,047,500	265
2011-10-28	54	54	53	54	942,700	270
2011-10-27	53	54	52	54	798,400	270
2011-10-26	52	53	52	53	223,800	265
2011-10-25	53	54	52	52	711,800	260
2011-10-24	52	53	51	53	673,000	265
2011-10-21	52	52	51	52	478,800	260
2011-10-20	52	52	50	51	800,700	255
2011-10-19	53	54	52	52	554,300	260
2011-10-18	53	54	52	52	595,700	260
2011-10-17	54	55	53	55	2,071,600	275
2011-10-14	53	54	52	53	1,943,800	265
2011-10-13	52	53	51	53	1,218,700	265
2011-10-12	52	52	51	51	302,400	255
2011-10-11	51	52	50	52	1,683,800	260
2011-10-07	50	51	49	50	809,300	250
2011-10-06	49	50	48	50	458,400	250
2011-10-05	51	51	48	48	2,509,400	240
2011-10-04	50	52	49	51	1,097,500	255
2011-10-03	51	53	50	51	1,963,400	255
2011-09-30	54	55	51	52	2,023,700	260
2011-09-29	52	54	51	53	1,404,800	265
2011-09-28	50	53	50	53	976,700	265
2011-09-27	49	50	49	50	561,400	250
2011-09-26	51	51	48	48	1,379,800	240
2011-09-22	52	53	50	51	1,479,700	255
2011-09-21	53	54	52	53	899,900	265
2011-09-20	53	54	53	53	469,400	265
2011-09-16	54	55	53	54	770,800	270
2011-09-15	53	54	52	53	691,700	265
2011-09-14	53	54	52	52	563,400	260
2011-09-13	53	54	53	53	678,800	265
2011-09-12	54	55	53	53	1,180,600	265
2011-09-09	56	58	54	54	2,335,000	270
2011-09-08	57	58	56	56	358,900	280
2011-09-07	56	57	56	56	400,000	280
2011-09-06	57	57	55	56	1,367,600	280
2011-09-05	58	60	56	57	3,519,000	285
2011-09-02	58	59	57	58	626,100	290
2011-09-01	58	59	57	59	510,200	295
2011-08-31	58	59	57	57	601,700	285
2011-08-30	59	60	57	59	1,689,100	295
2011-08-29	57	59	56	57	1,314,600	285
2011-08-26	55	57	55	56	1,047,100	280
2011-08-25	54	56	54	55	524,800	275
2011-08-24	57	58	54	54	1,636,900	270
2011-08-23	55	56	54	56	802,100	280
2011-08-22	58	58	54	54	1,688,500	270
2011-08-19	58	58	56	58	582,300	290
2011-08-18	60	60	58	59	868,200	295
2011-08-17	58	60	57	60	1,568,400	300
2011-08-16	60	61	57	58	1,427,900	290
2011-08-15	63	63	59	59	1,287,900	295
2011-08-12	63	63	61	62	929,800	310
2011-08-11	56	62	56	61	1,852,800	305
2011-08-10	58	60	58	58	1,561,800	290
2011-08-09	52	57	52	56	2,804,900	280
2011-08-08	61	61	55	56	3,221,900	280
2011-08-05	63	63	61	62	1,989,400	310
2011-08-04	65	66	65	65	217,700	325
2011-08-03	65	66	65	65	943,400	325
2011-08-02	66	67	65	65	928,100	325
2011-08-01	65	67	65	66	918,300	330
2011-07-29	65	67	65	65	466,800	325
2011-07-28	66	67	65	67	841,700	335
2011-07-27	67	68	66	66	861,900	330
2011-07-26	68	68	67	68	237,800	340
2011-07-25	68	68	67	67	647,900	335
2011-07-22	68	69	67	68	1,667,100	340
2011-07-21	68	69	67	67	1,145,500	335
2011-07-20	68	69	67	69	1,781,300	345
2011-07-19	68	69	67	67	502,600	335
2011-07-15	69	69	67	69	2,177,800	345
2011-07-14	70	70	68	69	2,289,100	345
2011-07-13	69	70	68	69	1,015,100	345
2011-07-12	70	70	69	69	511,200	345
2011-07-11	70	71	69	70	628,900	350
2011-07-08	70	71	69	70	2,637,400	350
2011-07-07	69	71	68	70	5,264,400	350
2011-07-06	69	69	68	68	362,200	340
2011-07-05	69	69	68	68	576,500	340
2011-07-04	69	70	68	68	1,372,700	340
2011-07-01	69	69	68	68	773,700	340
2011-06-30	68	69	67	69	924,000	345
2011-06-29	68	68	67	67	1,178,500	335
2011-06-28	69	69	67	67	1,683,500	335
2011-06-27	69	70	68	68	1,484,200	340
2011-06-24	70	71	68	70	1,435,300	350
2011-06-23	69	70	68	70	2,692,200	350
2011-06-22	69	73	69	71	13,250,000	355
2011-06-21	68	68	67	67	628,600	335
2011-06-20	66	67	65	67	681,600	335
2011-06-17	66	67	65	66	625,500	330
2011-06-16	67	68	66	66	753,900	330
2011-06-15	69	69	68	68	1,139,500	340
2011-06-14	67	69	67	69	1,458,900	345
2011-06-13	66	69	66	68	1,978,900	340
2011-06-10	67	68	66	66	714,300	330
2011-06-09	67	67	66	66	634,000	330
2011-06-08	67	68	66	66	573,200	330
2011-06-07	66	68	65	67	696,900	335
2011-06-06	68	69	66	66	1,145,900	330
2011-06-03	71	71	68	68	1,613,800	340
2011-06-02	70	73	69	70	5,318,100	350
2011-06-01	68	72	67	71	2,017,700	355
2011-05-31	68	69	67	67	479,500	335
2011-05-30	68	68	66	68	920,700	340
2011-05-27	68	69	67	68	1,383,700	340
2011-05-26	68	70	67	69	822,100	345
2011-05-25	69	70	68	68	731,700	340
2011-05-24	66	71	65	71	1,443,600	355
2011-05-23	72	72	67	68	1,567,800	340
2011-05-20	75	75	73	73	635,800	365
2011-05-19	77	78	75	75	856,500	375
2011-05-18	75	78	74	77	1,302,700	385
2011-05-17	79	79	75	76	997,400	380
2011-05-16	82	82	78	79	1,631,400	395
2011-05-13	85	89	83	84	1,144,900	420
2011-05-12	86	89	84	85	1,232,100	425
2011-05-11	88	89	86	88	475,900	440
2011-05-10	89	89	87	87	425,500	435
2011-05-09	90	92	86	89	2,097,700	445
2011-05-06	82	89	82	88	2,686,000	440
2011-05-02	79	84	79	83	909,800	415
2011-04-28	79	81	78	79	1,034,900	395
2011-04-27	81	82	79	79	660,400	395
2011-04-26	81	82	80	81	712,700	405
2011-04-25	82	83	81	81	878,600	405
2011-04-22	84	84	81	82	1,092,200	410
2011-04-21	85	85	83	83	611,800	415
2011-04-20	84	86	84	84	706,100	420
2011-04-19	85	85	83	85	987,000	425
2011-04-18	91	91	86	87	1,625,700	435
2011-04-15	94	94	89	91	1,975,100	455
2011-04-14	90	95	90	93	2,731,800	465
2011-04-13	89	91	89	89	560,600	445
2011-04-12	92	93	89	90	1,306,000	450
2011-04-11	90	95	89	93	1,792,300	465
2011-04-08	88	91	86	90	2,276,700	450
2011-04-07	92	94	90	91	2,180,800	455
2011-04-06	99	99	92	93	2,132,300	465
2011-04-05	105	105	95	99	3,490,900	495
2011-04-04	108	109	103	104	3,185,700	520
2011-04-01	108	109	103	107	2,742,200	535
2011-03-31	113	117	107	108	5,155,600	540
2011-03-30	107	107	102	105	2,861,400	525
2011-03-29	101	110	98	103	4,419,100	515
2011-03-28	117	118	102	103	3,988,300	515
2011-03-25	132	134	116	122	7,087,100	610
2011-03-24	128	136	118	123	10,146,900	615
2011-03-23	98	122	97	113	12,899,100	565
2011-03-22	90	95	85	93	4,168,100	465
2011-03-18	83	84	81	82	938,000	410
2011-03-17	78	82	74	79	1,581,200	395
2011-03-16	76	88	74	79	2,623,700	395
2011-03-15	103	104	66	81	8,205,900	405
2011-03-14	83	96	76	96	15,210,100	480
2011-03-11	65	67	65	66	663,300	330
2011-03-10	67	68	65	66	429,600	330
2011-03-09	69	70	66	67	917,700	335
2011-03-08	67	75	67	68	3,599,900	340
2011-03-07	69	70	67	67	651,900	335
2011-03-04	65	70	65	70	1,370,100	350
2011-03-03	65	66	64	65	481,900	325
2011-03-02	66	67	64	65	657,900	325
2011-03-01	66	68	66	66	286,700	330
2011-02-28	65	67	65	66	945,900	330
2011-02-25	65	66	65	65	138,500	325
2011-02-24	66	67	65	65	155,400	325
2011-02-23	66	67	66	66	118,600	330
2011-02-22	68	69	67	67	234,000	335
2011-02-21	68	68	67	68	106,700	340
2011-02-18	68	68	66	68	221,900	340
2011-02-17	68	68	67	67	120,600	335
2011-02-16	67	68	66	68	157,900	340
2011-02-15	68	68	67	67	323,300	335
2011-02-14	66	68	66	68	295,800	340
2011-02-10	66	67	66	66	78,700	330
2011-02-09	68	68	66	66	311,800	330
2011-02-08	67	68	67	67	253,800	335
2011-02-07	67	68	67	67	77,400	335
2011-02-04	67	68	66	67	139,800	335
2011-02-03	68	68	66	66	95,000	330
2011-02-02	66	67	66	67	160,900	335
2011-02-01	67	67	66	66	190,000	330
2011-01-31	66	67	66	66	124,500	330
2011-01-28	69	70	67	69	292,900	345
2011-01-27	69	70	68	68	107,800	340
2011-01-26	70	70	69	69	209,300	345
2011-01-25	68	70	68	69	121,900	345
2011-01-24	68	68	67	68	136,700	340
2011-01-21	70	71	67	67	676,700	335
2011-01-20	71	71	70	70	488,800	350
2011-01-19	70	71	70	71	383,800	355
2011-01-18	69	69	68	69	159,700	345
2011-01-17	69	70	68	68	286,600	340
2011-01-14	69	70	68	68	513,400	340
2011-01-13	68	69	67	67	187,200	335
2011-01-12	67	69	67	68	531,500	340
2011-01-11	67	68	66	68	261,900	340
2011-01-07	68	68	66	68	180,200	340
2011-01-06	67	68	67	68	303,700	340
2011-01-05	67	67	66	67	227,800	335
2011-01-04	65	67	65	67	290,800	335

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