1821 三井住友建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	125	129	124	128	52,067,900	640
2013-12-27	122	126	121	124	42,573,600	620
2013-12-26	121	124	119	122	40,869,300	610
2013-12-25	112	119	112	119	44,001,000	595
2013-12-24	115	115	112	114	31,888,000	570
2013-12-20	115	116	114	115	7,397,700	575
2013-12-19	116	117	115	115	22,886,300	575
2013-12-18	114	116	113	114	25,018,600	570
2013-12-17	113	117	113	115	32,610,500	575
2013-12-16	116	117	113	113	24,871,100	565
2013-12-13	118	119	115	116	26,621,900	580
2013-12-12	119	120	117	118	27,333,700	590
2013-12-11	116	121	115	120	66,443,600	600
2013-12-10	117	118	115	116	20,779,400	580
2013-12-09	120	121	117	118	34,876,100	590
2013-12-06	119	120	118	119	20,904,700	595
2013-12-05	122	124	119	120	41,536,700	600
2013-12-04	123	124	122	122	12,669,300	610
2013-12-03	124	125	123	124	21,328,400	620
2013-12-02	125	125	123	124	17,587,300	620
2013-11-29	123	126	123	125	34,543,500	625
2013-11-28	124	125	123	124	9,426,500	620
2013-11-27	124	124	123	124	13,342,800	620
2013-11-26	122	125	121	123	43,223,500	615
2013-11-25	125	125	122	123	34,553,000	615
2013-11-22	126	127	124	125	31,021,100	625
2013-11-21	127	128	125	126	27,262,300	630
2013-11-20	128	128	126	127	13,217,600	635
2013-11-19	126	130	125	128	68,392,000	640
2013-11-18	127	127	126	127	13,220,800	635
2013-11-15	127	128	125	127	33,667,100	635
2013-11-14	126	127	125	126	42,089,300	630
2013-11-13	125	127	123	125	68,071,900	625
2013-11-12	126	128	122	127	89,667,600	635
2013-11-11	131	131	125	126	63,193,400	630
2013-11-08	125	130	125	128	95,222,500	640
2013-11-07	130	133	127	127	72,973,400	635
2013-11-06	128	131	124	128	80,659,800	640
2013-11-05	132	135	128	129	155,028,600	645
2013-11-01	129	131	124	127	95,779,300	635
2013-10-31	135	135	127	128	194,990,200	640
2013-10-30	132	142	131	135	398,983,200	675
2013-10-29	126	133	124	132	225,646,200	660
2013-10-28	124	126	122	126	57,220,700	630
2013-10-25	124	126	121	122	65,509,500	610
2013-10-24	122	126	120	124	78,328,700	620
2013-10-23	127	128	121	121	125,809,300	605
2013-10-22	122	127	120	127	196,183,000	635
2013-10-21	122	123	119	121	47,392,700	605
2013-10-18	119	122	117	122	79,321,700	610
2013-10-17	122	123	118	119	34,163,200	595
2013-10-16	121	122	117	118	48,571,500	590
2013-10-15	121	125	121	122	68,347,200	610
2013-10-11	123	124	120	121	73,083,100	605
2013-10-10	120	124	118	118	110,784,700	590
2013-10-09	110	117	110	116	63,585,400	580
2013-10-08	107	115	106	113	114,381,400	565
2013-10-07	115	116	108	109	75,179,100	545
2013-10-04	117	119	113	116	79,464,500	580
2013-10-03	121	122	117	117	57,806,300	585
2013-10-02	124	126	120	122	69,613,700	610
2013-10-01	124	128	122	124	90,877,800	620
2013-09-30	121	127	119	124	91,926,500	620
2013-09-27	129	130	122	124	141,063,300	620
2013-09-26	116	128	115	128	183,473,500	640
2013-09-25	126	127	117	119	140,207,900	595
2013-09-24	129	133	125	129	191,192,700	645
2013-09-20	136	138	129	133	403,785,400	665
2013-09-19	123	136	122	136	482,844,000	680
2013-09-18	122	123	116	119	255,015,000	595
2013-09-17	118	132	117	122	677,165,300	610
2013-09-13	108	119	107	117	426,393,300	585
2013-09-12	102	110	102	110	200,260,600	550
2013-09-11	115	115	102	106	358,077,500	530
2013-09-10	92	111	90	111	612,306,300	555
2013-09-09	91	93	87	90	146,481,800	450
2013-09-06	85	85	80	81	90,004,100	405
2013-09-05	90	92	83	84	219,567,900	420
2013-09-04	79	80	78	80	17,254,600	400
2013-09-03	77	79	77	78	23,220,200	390
2013-09-02	76	77	75	77	10,974,700	385
2013-08-30	76	77	74	76	16,911,200	380
2013-08-29	76	77	75	75	8,418,300	375
2013-08-28	77	78	76	76	10,354,100	380
2013-08-27	77	79	77	78	7,353,900	390
2013-08-26	77	80	77	78	10,619,900	390
2013-08-23	80	80	76	77	16,445,100	385
2013-08-22	78	80	77	79	16,886,100	395
2013-08-21	79	80	78	78	6,686,600	390
2013-08-20	80	81	79	79	11,766,000	395
2013-08-19	81	82	80	81	7,521,500	405
2013-08-16	79	81	79	81	10,983,700	405
2013-08-15	80	81	79	79	5,799,100	395
2013-08-14	81	82	79	81	11,695,200	405
2013-08-13	79	82	79	81	12,095,700	405
2013-08-12	80	81	79	79	8,337,200	395
2013-08-09	83	83	81	81	7,882,900	405
2013-08-08	82	84	82	82	5,647,800	410
2013-08-07	86	86	83	83	13,419,000	415
2013-08-06	87	88	85	87	19,622,500	435
2013-08-05	84	88	84	87	20,579,500	435
2013-08-02	82	84	82	83	17,497,400	415
2013-08-01	79	82	79	82	12,380,800	410
2013-07-31	81	83	79	80	15,198,200	400
2013-07-30	78	82	78	81	14,306,000	405
2013-07-29	81	82	78	78	11,799,100	390
2013-07-26	82	84	81	82	17,064,400	410
2013-07-25	86	87	83	83	14,679,400	415
2013-07-24	87	88	86	86	6,482,100	430
2013-07-23	88	89	87	88	9,855,600	440
2013-07-22	90	90	88	89	14,735,300	445
2013-07-19	91	91	88	90	22,443,400	450
2013-07-18	90	91	89	90	13,141,300	450
2013-07-17	89	90	88	90	14,528,900	450
2013-07-16	90	91	88	90	22,449,600	450
2013-07-12	91	91	88	88	20,716,800	440
2013-07-11	86	91	85	91	27,178,200	455
2013-07-10	88	89	86	87	16,512,200	435
2013-07-09	89	89	87	88	16,473,600	440
2013-07-08	90	91	86	87	48,320,700	435
2013-07-05	82	87	81	87	45,561,500	435
2013-07-04	81	82	80	81	12,204,700	405
2013-07-03	82	83	80	81	26,443,500	405
2013-07-02	79	83	78	82	35,148,000	410
2013-07-01	76	79	76	79	11,710,800	395
2013-06-28	76	77	74	76	12,616,100	380
2013-06-27	74	75	70	75	21,545,100	375
2013-06-26	78	78	74	74	15,761,100	370
2013-06-25	78	79	76	77	13,343,300	385
2013-06-24	78	80	77	78	10,609,800	390
2013-06-21	77	79	76	78	15,806,900	390
2013-06-20	79	80	78	78	13,487,600	390
2013-06-19	79	81	78	79	13,187,000	395
2013-06-18	79	80	78	78	7,719,500	390
2013-06-17	77	80	76	79	16,523,700	395
2013-06-14	78	79	77	77	15,370,100	385
2013-06-13	79	80	76	77	15,631,600	385
2013-06-12	78	81	77	80	20,259,500	400
2013-06-11	79	81	79	80	15,009,800	400
2013-06-10	79	81	77	80	30,527,300	400
2013-06-07	75	78	74	75	40,075,000	375
2013-06-06	78	81	77	77	34,038,500	385
2013-06-05	80	87	78	80	58,277,500	400
2013-06-04	76	80	76	80	31,386,300	400
2013-06-03	78	79	76	77	19,831,400	385
2013-05-31	78	81	76	79	37,641,900	395
2013-05-30	79	80	76	76	32,454,400	380
2013-05-29	83	83	79	80	42,130,100	400
2013-05-28	80	84	79	82	55,073,000	410
2013-05-27	83	84	80	81	47,934,200	405
2013-05-24	89	90	82	85	54,253,500	425
2013-05-23	95	95	86	87	60,783,700	435
2013-05-22	94	97	92	94	116,327,500	470
2013-05-21	93	95	91	93	38,741,100	465
2013-05-20	93	95	91	93	55,314,500	465
2013-05-17	88	92	87	90	67,685,500	450
2013-05-16	88	92	86	88	114,853,800	440
2013-05-15	102	102	98	99	21,871,400	495
2013-05-14	100	102	100	101	41,315,800	505
2013-05-13	100	101	99	99	23,169,600	495
2013-05-10	104	104	99	102	36,998,600	510
2013-05-09	105	106	102	102	19,440,100	510
2013-05-08	106	109	103	105	59,956,100	525
2013-05-07	105	107	103	104	36,445,900	520
2013-05-02	100	102	99	100	29,309,900	500
2013-05-01	99	104	98	102	65,671,800	510
2013-04-30	101	101	98	99	28,485,100	495
2013-04-26	101	105	98	101	135,215,400	505
2013-04-25	106	106	97	100	102,390,400	500
2013-04-24	109	111	103	105	112,848,900	525
2013-04-23	113	115	105	106	253,796,000	530
2013-04-22	90	109	89	108	327,339,300	540
2013-04-19	86	87	85	87	18,643,300	435
2013-04-18	86	88	85	86	24,854,700	430
2013-04-17	86	87	85	86	25,388,200	430
2013-04-16	84	87	84	85	23,390,000	425
2013-04-15	87	89	86	86	36,767,400	430
2013-04-12	86	88	85	85	16,437,400	425
2013-04-11	89	90	86	86	41,821,600	430
2013-04-10	86	89	84	86	52,918,000	430
2013-04-09	87	88	84	86	77,872,000	430
2013-04-08	77	85	76	83	87,218,100	415
2013-04-05	78	80	76	76	25,550,900	380
2013-04-04	75	76	74	76	12,310,200	380
2013-04-03	76	76	74	76	7,327,000	380
2013-04-02	74	76	72	74	16,128,900	370
2013-04-01	76	76	74	74	10,031,300	370
2013-03-29	77	78	75	76	10,826,500	380
2013-03-28	78	79	75	77	12,729,900	385
2013-03-27	76	79	76	77	21,497,300	385
2013-03-26	76	77	75	75	12,531,500	375
2013-03-25	79	80	76	76	20,162,100	380
2013-03-22	80	81	77	77	45,848,100	385
2013-03-21	74	83	73	82	75,044,800	410
2013-03-19	75	76	73	74	11,277,700	370
2013-03-18	75	75	73	73	8,697,700	365
2013-03-15	76	77	74	75	18,497,400	375
2013-03-14	76	76	75	75	7,280,600	375
2013-03-13	76	77	75	76	9,909,500	380
2013-03-12	77	78	75	75	11,719,800	375
2013-03-11	76	78	75	77	18,415,300	385
2013-03-08	76	77	74	76	23,303,500	380
2013-03-07	77	78	75	76	16,990,500	380
2013-03-06	78	79	77	77	9,113,800	385
2013-03-05	80	80	77	77	22,184,500	385
2013-03-04	80	81	78	78	43,788,400	390
2013-03-01	77	79	76	78	37,036,900	390
2013-02-28	78	79	76	77	37,942,100	385
2013-02-27	73	77	72	75	84,627,300	375
2013-02-26	71	74	70	72	30,748,400	360
2013-02-25	74	75	70	72	41,526,300	360
2013-02-22	73	74	71	74	48,605,800	370
2013-02-21	75	76	73	75	31,699,500	375
2013-02-20	77	79	75	75	61,038,400	375
2013-02-19	73	77	72	75	85,609,100	375
2013-02-18	71	74	69	72	54,805,700	360
2013-02-15	78	79	69	72	73,795,600	360
2013-02-14	81	82	78	79	32,507,000	395
2013-02-13	87	88	81	81	36,927,400	405
2013-02-12	90	92	87	89	69,065,100	445
2013-02-08	103	103	96	97	28,644,300	485
2013-02-07	96	103	94	101	56,770,000	505
2013-02-06	96	98	95	96	18,882,100	480
2013-02-05	94	99	93	94	21,236,000	470
2013-02-04	96	97	93	95	16,674,900	475
2013-02-01	98	99	95	95	13,725,200	475
2013-01-31	99	99	96	98	21,971,900	490
2013-01-30	92	101	91	99	94,700,700	495
2013-01-29	89	93	89	90	22,361,300	450
2013-01-28	92	92	89	90	14,785,900	450
2013-01-25	94	95	90	92	20,432,200	460
2013-01-24	86	93	85	92	56,870,300	460
2013-01-23	99	100	89	89	72,437,400	445
2013-01-22	102	104	100	101	16,974,400	505
2013-01-21	101	105	99	103	30,847,400	515
2013-01-18	106	107	103	103	38,173,300	515
2013-01-17	110	111	102	104	69,630,800	520
2013-01-16	112	117	108	110	115,369,600	550
2013-01-15	109	115	108	110	87,810,100	550
2013-01-11	112	113	108	108	58,326,300	540
2013-01-10	114	115	108	108	119,709,900	540
2013-01-09	102	116	101	115	220,231,800	575
2013-01-08	102	107	100	103	72,177,500	515
2013-01-07	103	107	98	103	90,136,300	515
2013-01-04	108	108	103	105	53,803,600	525

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