1821 三井住友建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	102	106	96	104	77,671,800	520
2012-12-27	109	111	102	104	86,022,900	520
2012-12-26	104	108	103	108	142,507,200	540
2012-12-25	98	103	96	102	124,797,500	510
2012-12-21	96	102	90	94	148,665,800	470
2012-12-20	95	99	92	94	123,140,800	470
2012-12-19	84	98	83	98	174,766,300	490
2012-12-18	80	85	80	83	53,922,800	415
2012-12-17	85	87	81	81	70,839,500	405
2012-12-14	81	83	78	82	95,691,400	410
2012-12-13	79	82	76	81	62,482,800	405
2012-12-12	82	83	77	78	86,204,200	390
2012-12-11	74	79	70	79	106,375,100	395
2012-12-10	86	89	74	75	184,186,200	375
2012-12-07	72	82	71	82	149,475,900	410
2012-12-06	61	69	60	68	92,015,800	340
2012-12-05	60	61	57	59	27,633,200	295
2012-12-04	60	63	57	60	75,713,800	300
2012-12-03	54	60	53	59	72,025,100	295
2012-11-30	53	54	52	53	18,117,300	265
2012-11-29	52	54	51	53	17,521,300	265
2012-11-28	54	54	52	52	13,176,700	260
2012-11-27	53	54	52	54	17,071,000	270
2012-11-26	53	55	52	53	11,456,400	265
2012-11-22	52	53	51	52	10,933,300	260
2012-11-21	53	54	52	52	9,331,700	260
2012-11-20	54	55	52	53	10,319,300	265
2012-11-19	53	55	53	53	17,281,500	265
2012-11-16	51	53	50	52	24,589,500	260
2012-11-15	50	51	49	50	11,831,900	250
2012-11-14	49	50	48	50	4,176,700	250
2012-11-13	50	50	49	49	6,349,000	245
2012-11-12	50	50	49	50	1,812,600	250
2012-11-09	50	50	49	50	1,746,500	250
2012-11-08	49	50	49	49	1,897,800	245
2012-11-07	50	51	49	50	4,519,900	250
2012-11-06	51	51	49	49	4,777,100	245
2012-11-05	50	51	49	50	5,906,200	250
2012-11-02	51	52	50	50	19,702,900	250
2012-11-01	49	50	49	50	1,468,700	250
2012-10-31	49	50	48	50	3,717,400	250
2012-10-30	49	50	48	49	7,052,300	245
2012-10-29	50	50	49	49	2,522,600	245
2012-10-26	50	51	49	49	3,370,900	245
2012-10-25	50	51	49	50	12,670,800	250
2012-10-24	49	50	49	49	1,564,300	245
2012-10-23	51	51	49	49	2,782,300	245
2012-10-22	50	51	49	50	5,197,800	250
2012-10-19	50	51	49	50	4,597,500	250
2012-10-18	50	51	49	51	8,084,500	255
2012-10-17	49	50	49	50	1,933,400	250
2012-10-16	49	50	49	49	1,603,600	245
2012-10-15	49	50	49	50	1,173,600	250
2012-10-12	49	50	48	50	1,691,800	250
2012-10-11	48	50	48	49	2,634,700	245
2012-10-10	49	49	48	48	2,149,000	240
2012-10-09	49	50	48	49	2,710,900	245
2012-10-05	49	50	48	49	4,369,100	245
2012-10-04	50	50	49	49	1,782,900	245
2012-10-03	50	50	49	49	1,063,000	245
2012-10-02	50	51	49	49	2,933,400	245
2012-10-01	50	50	49	50	3,407,700	250
2012-09-28	49	50	48	49	3,115,800	245
2012-09-27	49	50	48	49	5,221,900	245
2012-09-26	50	50	49	49	1,106,700	245
2012-09-25	49	50	49	50	1,722,400	250
2012-09-24	50	50	49	49	1,697,300	245
2012-09-21	50	51	50	50	2,876,200	250
2012-09-20	51	52	50	50	2,792,100	250
2012-09-19	52	52	50	51	7,807,000	255
2012-09-18	50	52	50	52	5,858,700	260
2012-09-14	50	51	49	50	9,196,200	250
2012-09-13	49	50	49	49	1,176,400	245
2012-09-12	49	50	48	50	4,854,500	250
2012-09-11	50	50	49	49	1,485,100	245
2012-09-10	48	50	48	50	4,850,900	250
2012-09-07	50	50	48	48	5,078,100	240
2012-09-06	50	50	48	48	2,114,200	240
2012-09-05	49	50	49	50	3,326,800	250
2012-09-04	48	49	47	48	1,519,200	240
2012-09-03	48	49	47	48	4,105,500	240
2012-08-31	48	49	48	48	2,206,100	240
2012-08-30	50	50	48	49	4,024,900	245
2012-08-29	50	50	49	49	2,758,400	245
2012-08-28	50	50	49	49	3,892,900	245
2012-08-27	51	51	50	50	2,656,900	250
2012-08-24	50	51	50	50	1,216,300	250
2012-08-23	50	51	50	50	2,601,200	250
2012-08-22	51	52	50	51	5,796,300	255
2012-08-21	51	52	50	51	6,689,500	255
2012-08-20	52	52	50	50	4,921,100	250
2012-08-17	51	51	50	51	3,440,900	255
2012-08-16	50	51	50	50	1,591,800	250
2012-08-15	51	53	50	50	7,988,300	250
2012-08-14	50	52	50	50	5,038,600	250
2012-08-13	50	51	49	50	7,376,600	250
2012-08-10	51	52	51	51	1,741,600	255
2012-08-09	52	53	51	52	3,425,800	260
2012-08-08	52	54	52	53	4,658,500	265
2012-08-07	51	52	50	51	5,326,700	255
2012-08-06	53	53	51	51	2,766,100	255
2012-08-03	52	53	51	51	3,606,400	255
2012-08-02	53	54	52	54	2,970,900	270
2012-08-01	53	54	52	53	2,131,700	265
2012-07-31	54	55	53	53	2,711,200	265
2012-07-30	56	57	53	55	2,847,600	275
2012-07-27	53	56	53	55	4,137,500	275
2012-07-26	52	53	50	53	5,415,800	265
2012-07-25	51	52	51	51	3,404,100	255
2012-07-24	50	52	50	51	2,737,400	255
2012-07-23	53	54	51	51	4,748,900	255
2012-07-20	57	57	54	54	3,639,800	270
2012-07-19	56	57	55	57	4,862,800	285
2012-07-18	57	57	55	55	6,125,800	275
2012-07-17	57	58	57	58	3,296,800	290
2012-07-13	56	58	56	58	7,770,600	290
2012-07-12	57	58	57	57	3,040,800	285
2012-07-11	58	58	57	57	2,160,100	285
2012-07-10	59	60	57	59	6,432,500	295
2012-07-09	59	60	58	60	4,316,500	300
2012-07-06	58	61	58	60	12,538,300	300
2012-07-05	59	59	57	57	6,821,500	285
2012-07-04	62	62	59	59	6,847,600	295
2012-07-03	63	64	60	61	18,036,800	305
2012-07-02	62	63	61	63	12,303,400	315
2012-06-29	58	61	58	61	21,841,500	305
2012-06-28	60	61	58	58	14,965,900	290
2012-06-27	55	59	53	59	24,177,000	295
2012-06-26	58	59	54	54	24,224,700	270
2012-06-25	59	60	57	59	27,988,100	295
2012-06-22	53	57	52	56	26,976,300	280
2012-06-21	54	55	53	54	5,491,100	270
2012-06-20	53	54	53	54	2,159,800	270
2012-06-19	53	54	52	53	2,175,400	265
2012-06-18	52	54	52	54	8,188,300	270
2012-06-15	52	52	51	51	2,791,700	255
2012-06-14	51	52	51	51	973,100	255
2012-06-13	52	53	51	51	2,148,700	255
2012-06-12	51	52	51	52	4,909,100	260
2012-06-11	52	54	52	53	4,882,600	265
2012-06-08	52	53	51	51	2,228,300	255
2012-06-07	52	53	50	53	6,044,500	265
2012-06-06	50	51	49	51	2,269,600	255
2012-06-05	48	50	47	50	4,224,400	250
2012-06-04	49	49	47	47	6,678,700	235
2012-06-01	50	51	50	50	1,848,100	250
2012-05-31	50	52	50	50	4,287,800	250
2012-05-30	52	53	51	51	3,424,600	255
2012-05-29	50	52	50	52	6,069,300	260
2012-05-28	52	52	50	50	4,777,900	250
2012-05-25	54	54	52	52	3,337,400	260
2012-05-24	54	54	52	54	7,075,600	270
2012-05-23	55	55	52	54	4,216,200	270
2012-05-22	55	55	53	54	5,783,700	270
2012-05-21	52	54	51	54	5,182,800	270
2012-05-18	53	53	51	52	6,175,000	260
2012-05-17	52	55	52	55	5,873,600	275
2012-05-16	54	55	53	53	3,967,700	265
2012-05-15	54	54	51	54	5,174,200	270
2012-05-14	53	55	52	53	5,228,400	265
2012-05-11	57	57	51	52	11,944,400	260
2012-05-10	58	60	57	58	6,230,200	290
2012-05-09	60	61	58	58	4,762,700	290
2012-05-08	60	62	60	61	3,229,000	305
2012-05-07	61	62	59	60	5,937,700	300
2012-05-02	64	65	62	65	3,594,900	325
2012-05-01	67	67	64	65	3,007,600	325
2012-04-27	68	69	67	67	1,418,300	335
2012-04-26	69	69	68	68	1,502,000	340
2012-04-25	68	71	68	69	7,340,600	345
2012-04-24	67	69	67	67	1,679,000	335
2012-04-23	69	69	67	68	1,474,900	340
2012-04-20	68	69	67	69	2,318,100	345
2012-04-19	70	71	66	67	5,938,100	335
2012-04-18	69	72	69	70	7,800,600	350
2012-04-17	68	69	67	68	2,568,700	340
2012-04-16	69	70	68	68	1,901,300	340
2012-04-13	68	72	68	70	8,277,500	350
2012-04-12	68	69	67	67	2,981,000	335
2012-04-11	68	69	67	67	5,920,200	335
2012-04-10	72	73	69	70	4,557,000	350
2012-04-09	70	73	68	72	9,580,200	360
2012-04-06	72	73	71	71	5,377,300	355
2012-04-05	74	75	74	74	2,262,500	370
2012-04-04	76	77	75	75	3,189,400	375
2012-04-03	77	77	76	76	1,588,100	380
2012-04-02	78	78	76	76	4,834,000	380
2012-03-30	78	79	76	78	3,386,500	390
2012-03-29	76	79	76	78	11,676,700	390
2012-03-28	75	76	75	75	1,882,200	375
2012-03-27	76	77	75	75	5,201,600	375
2012-03-26	76	77	75	75	2,320,800	375
2012-03-23	77	78	76	77	3,453,000	385
2012-03-22	78	78	76	77	6,131,800	385
2012-03-21	79	81	77	78	13,256,800	390
2012-03-19	75	79	75	78	10,605,000	390
2012-03-16	76	77	75	75	2,911,100	375
2012-03-15	77	77	76	76	3,963,300	380
2012-03-14	77	78	76	77	4,351,600	385
2012-03-13	77	78	76	77	4,071,300	385
2012-03-12	78	79	77	77	4,337,600	385
2012-03-09	79	80	78	78	6,146,200	390
2012-03-08	79	80	78	79	7,360,700	395
2012-03-07	79	81	77	79	17,528,600	395
2012-03-06	77	82	76	82	25,512,000	410
2012-03-05	75	78	75	77	9,348,100	385
2012-03-02	74	76	72	76	14,288,800	380
2012-03-01	79	80	74	75	13,717,200	375
2012-02-29	80	80	79	79	4,072,300	395
2012-02-28	79	80	78	80	8,097,300	400
2012-02-27	80	83	79	79	15,440,500	395
2012-02-24	83	83	80	80	8,521,300	400
2012-02-23	83	84	81	83	16,821,800	415
2012-02-22	84	85	82	85	40,269,600	425
2012-02-21	77	82	76	82	28,516,500	410
2012-02-20	82	83	76	77	44,877,800	385
2012-02-17	81	84	79	83	56,113,100	415
2012-02-16	77	81	77	79	38,949,500	395
2012-02-15	80	82	76	77	53,806,600	385
2012-02-14	85	86	78	80	63,435,900	400
2012-02-13	91	92	85	86	80,242,400	430
2012-02-10	103	108	102	106	20,082,400	530
2012-02-09	110	110	103	105	43,151,100	525
2012-02-08	114	117	112	113	49,767,700	565
2012-02-07	112	117	108	116	67,248,800	580
2012-02-06	112	115	110	114	82,013,500	570
2012-02-03	100	113	99	107	143,632,100	535
2012-02-02	94	104	93	104	82,796,300	520
2012-02-01	88	108	87	91	161,458,000	455
2012-01-31	89	90	85	88	35,767,700	440
2012-01-30	79	88	78	87	56,681,800	435
2012-01-27	76	80	75	78	13,212,600	390
2012-01-26	81	82	75	75	20,887,000	375
2012-01-25	75	83	74	81	40,708,500	405
2012-01-24	76	77	74	75	8,413,800	375
2012-01-23	73	77	72	76	14,122,400	380
2012-01-20	77	77	71	74	28,858,400	370
2012-01-19	75	82	72	77	55,581,100	385
2012-01-18	74	79	67	76	88,104,600	380
2012-01-17	58	77	57	71	109,794,600	355
2012-01-16	57	58	55	57	6,896,700	285
2012-01-13	54	56	54	56	5,463,500	280
2012-01-12	56	56	53	55	4,768,200	275
2012-01-11	57	58	55	56	7,113,600	280
2012-01-10	54	57	53	57	12,997,800	285
2012-01-06	54	54	52	52	3,706,200	260
2012-01-05	51	55	51	54	6,871,500	270
2012-01-04	51	52	50	51	1,295,100	255

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