1821 三井住友建設(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	148	153	145	153	142,070,100	765
2014-12-29	147	150	143	149	148,539,000	745
2014-12-26	138	147	138	145	149,661,700	725
2014-12-25	133	138	132	137	71,022,200	685
2014-12-24	133	134	132	132	9,201,500	660
2014-12-22	133	133	131	133	11,457,900	665
2014-12-19	133	134	132	133	17,231,700	665
2014-12-18	130	132	129	132	23,220,000	660
2014-12-17	128	130	127	128	16,557,200	640
2014-12-16	130	131	127	128	24,690,700	640
2014-12-15	130	134	130	131	38,814,400	655
2014-12-12	128	133	128	131	46,681,500	655
2014-12-11	128	129	126	128	12,008,300	640
2014-12-10	128	129	127	129	8,884,800	645
2014-12-09	129	130	128	128	11,610,400	640
2014-12-08	131	132	130	130	4,555,900	650
2014-12-05	131	132	129	132	18,120,300	660
2014-12-04	131	132	130	131	12,786,500	655
2014-12-03	133	133	130	130	11,345,300	650
2014-12-02	130	133	128	132	30,123,300	660
2014-12-01	129	130	127	130	9,624,400	650
2014-11-28	128	129	127	129	11,521,600	645
2014-11-27	127	128	126	127	7,852,000	635
2014-11-26	126	128	126	127	8,495,500	635
2014-11-25	128	128	126	127	6,709,300	635
2014-11-21	127	128	127	128	5,662,700	640
2014-11-20	129	130	126	127	9,098,500	635
2014-11-19	127	130	126	129	16,689,600	645
2014-11-18	126	127	125	127	11,410,600	635
2014-11-17	128	128	125	125	12,097,000	625
2014-11-14	128	129	127	128	11,047,900	640
2014-11-13	129	129	126	127	24,304,900	635
2014-11-12	129	130	126	126	25,021,800	630
2014-11-11	128	130	127	129	28,751,600	645
2014-11-10	130	130	128	128	7,655,800	640
2014-11-07	132	132	130	130	12,778,300	650
2014-11-06	132	135	131	131	32,724,800	655
2014-11-05	132	134	132	132	12,232,800	660
2014-11-04	135	135	132	133	20,512,900	665
2014-10-31	132	133	130	132	33,368,200	660
2014-10-30	130	133	130	132	74,261,200	660
2014-10-29	128	129	126	128	28,337,500	640
2014-10-28	128	129	126	126	11,460,100	630
2014-10-27	129	129	127	129	9,474,000	645
2014-10-24	129	129	127	128	20,318,200	640
2014-10-23	127	130	126	127	45,901,400	635
2014-10-22	125	128	124	127	21,996,700	635
2014-10-21	124	126	122	123	31,576,100	615
2014-10-20	122	125	121	124	31,099,000	620
2014-10-17	118	121	118	118	45,843,500	590
2014-10-16	118	120	117	117	41,568,900	585
2014-10-15	119	121	118	121	30,039,700	605
2014-10-14	117	120	115	117	37,626,300	585
2014-10-10	120	121	117	120	31,160,800	600
2014-10-09	128	128	122	122	17,783,100	610
2014-10-08	126	128	125	127	14,423,900	635
2014-10-07	130	131	128	128	24,531,300	640
2014-10-06	131	132	129	131	24,320,000	655
2014-10-03	127	131	126	129	37,446,400	645
2014-10-02	127	128	125	125	23,607,900	625
2014-10-01	132	133	129	129	15,714,200	645
2014-09-30	134	135	131	132	24,044,300	660
2014-09-29	134	136	132	134	28,165,700	670
2014-09-26	131	134	131	132	29,069,700	660
2014-09-25	134	134	132	133	7,792,400	665
2014-09-24	129	134	129	134	26,574,000	670
2014-09-22	131	131	128	131	15,048,800	655
2014-09-19	131	132	130	131	21,769,100	655
2014-09-18	132	133	130	131	24,093,300	655
2014-09-17	131	133	130	131	21,002,900	655
2014-09-16	133	134	131	132	13,692,900	660
2014-09-12	134	135	132	134	28,315,300	670
2014-09-11	135	136	133	134	22,052,800	670
2014-09-10	136	137	132	134	34,028,100	670
2014-09-09	140	140	136	137	33,917,900	685
2014-09-08	135	139	134	139	42,095,700	695
2014-09-05	137	139	134	135	35,683,600	675
2014-09-04	138	140	136	137	50,007,200	685
2014-09-03	138	138	135	137	68,128,800	685
2014-09-02	139	142	137	138	109,720,200	690
2014-09-01	129	138	128	137	116,396,200	685
2014-08-29	126	133	125	127	130,344,500	635
2014-08-28	125	127	123	125	46,991,700	625
2014-08-27	122	126	122	125	49,181,300	625
2014-08-26	122	124	120	123	36,669,000	615
2014-08-25	120	121	119	121	8,306,600	605
2014-08-22	121	122	118	119	16,353,400	595
2014-08-21	121	122	120	121	14,583,200	605
2014-08-20	123	124	120	121	21,332,200	605
2014-08-19	122	124	120	122	48,490,800	610
2014-08-18	120	121	118	121	20,808,100	605
2014-08-15	120	121	119	119	13,815,300	595
2014-08-14	118	121	118	121	45,488,400	605
2014-08-13	116	118	115	118	18,124,700	590
2014-08-12	116	118	115	116	15,452,600	580
2014-08-11	115	117	115	117	5,803,600	585
2014-08-08	116	118	112	114	27,175,900	570
2014-08-07	116	117	115	117	12,351,200	585
2014-08-06	116	117	115	116	21,304,000	580
2014-08-05	117	118	114	114	23,103,500	570
2014-08-04	118	118	115	116	11,332,000	580
2014-08-01	116	118	114	117	17,305,200	585
2014-07-31	119	119	117	118	10,716,100	590
2014-07-30	120	120	117	119	9,088,500	595
2014-07-29	122	123	119	120	20,345,900	600
2014-07-28	117	122	117	122	42,043,500	610
2014-07-25	115	118	115	118	21,754,500	590
2014-07-24	117	118	115	115	14,930,200	575
2014-07-23	118	118	116	118	24,053,400	590
2014-07-22	112	118	112	117	48,656,600	585
2014-07-18	111	112	110	111	16,184,700	555
2014-07-17	111	114	111	112	41,194,100	560
2014-07-16	110	112	109	111	14,962,100	555
2014-07-15	110	111	109	110	12,435,800	550
2014-07-14	111	111	109	109	10,352,000	545
2014-07-11	109	111	108	111	12,508,600	555
2014-07-10	112	112	110	110	7,623,300	550
2014-07-09	114	115	111	113	27,428,000	565
2014-07-08	113	115	112	115	10,143,800	575
2014-07-07	113	114	112	114	4,830,400	570
2014-07-04	113	114	112	114	7,158,000	570
2014-07-03	115	115	112	112	7,714,500	560
2014-07-02	116	117	114	114	9,705,200	570
2014-07-01	116	117	115	115	15,186,300	575
2014-06-30	114	116	112	116	14,248,100	580
2014-06-27	117	118	114	116	19,421,100	580
2014-06-26	117	118	116	117	18,365,400	585
2014-06-25	115	117	114	116	21,677,800	580
2014-06-24	111	116	110	116	20,952,500	580
2014-06-23	113	114	111	111	10,977,900	555
2014-06-20	110	113	109	113	25,002,200	565
2014-06-19	107	111	106	109	22,425,800	545
2014-06-18	107	108	106	107	5,543,400	535
2014-06-17	106	107	106	106	6,058,800	530
2014-06-16	108	108	106	106	8,768,500	530
2014-06-13	106	108	106	108	7,234,100	540
2014-06-12	105	107	105	107	4,329,900	535
2014-06-11	105	107	105	107	7,413,400	535
2014-06-10	108	108	105	105	11,224,400	525
2014-06-09	106	108	106	108	5,522,400	540
2014-06-06	107	108	106	106	4,876,800	530
2014-06-05	107	108	106	107	6,614,100	535
2014-06-04	106	109	106	107	11,570,000	535
2014-06-03	108	108	106	107	8,564,900	535
2014-06-02	106	108	105	107	15,437,900	535
2014-05-30	106	107	104	106	8,811,400	530
2014-05-29	106	107	104	106	13,330,700	530
2014-05-28	102	107	102	106	27,731,100	530
2014-05-27	101	103	101	102	13,169,900	510
2014-05-26	102	103	100	101	11,766,000	505
2014-05-23	101	103	101	102	7,248,900	510
2014-05-22	101	102	100	102	9,846,500	510
2014-05-21	99	100	98	100	13,722,700	500
2014-05-20	100	101	99	100	8,612,100	500
2014-05-19	101	101	99	100	16,917,000	500
2014-05-16	101	102	100	100	8,896,700	500
2014-05-15	102	104	102	102	7,147,200	510
2014-05-14	103	105	102	103	10,135,200	515
2014-05-13	104	105	103	104	7,854,500	520
2014-05-12	105	106	101	103	16,525,500	515
2014-05-09	105	107	104	105	11,599,700	525
2014-05-08	106	107	105	105	7,743,300	525
2014-05-07	106	107	105	105	6,511,300	525
2014-05-02	107	108	106	108	4,459,400	540
2014-05-01	105	108	105	108	7,610,500	540
2014-04-30	107	108	104	105	17,964,700	525
2014-04-28	109	109	106	107	12,517,200	535
2014-04-25	111	113	110	110	11,142,300	550
2014-04-24	114	115	110	112	41,505,400	560
2014-04-23	110	112	109	112	16,907,100	560
2014-04-22	109	113	108	109	20,602,600	545
2014-04-21	111	111	109	109	5,486,600	545
2014-04-18	111	111	109	111	5,448,900	555
2014-04-17	112	113	110	111	11,494,300	555
2014-04-16	106	112	106	112	20,465,000	560
2014-04-15	108	108	105	106	12,506,000	530
2014-04-14	107	109	106	106	9,044,100	530
2014-04-11	106	108	105	107	11,671,700	535
2014-04-10	112	113	109	109	13,208,100	545
2014-04-09	112	114	111	111	11,067,600	555
2014-04-08	115	117	113	113	34,534,600	565
2014-04-07	116	119	115	116	49,369,100	580
2014-04-04	115	118	113	118	58,993,900	590
2014-04-03	114	118	113	114	42,470,100	570
2014-04-02	115	117	113	115	35,188,200	575
2014-04-01	108	114	107	114	25,332,200	570
2014-03-31	108	109	107	108	6,777,300	540
2014-03-28	107	108	106	108	7,971,200	540
2014-03-27	104	107	103	107	10,016,900	535
2014-03-26	106	107	105	105	7,253,100	525
2014-03-25	106	108	105	105	7,729,700	525
2014-03-24	104	109	104	107	14,702,600	535
2014-03-20	108	109	104	104	16,077,500	520
2014-03-19	110	112	107	108	15,193,800	540
2014-03-18	109	111	108	110	11,898,700	550
2014-03-17	110	111	107	108	16,189,500	540
2014-03-14	109	111	108	109	17,127,200	545
2014-03-13	110	111	109	110	8,592,200	550
2014-03-12	110	111	109	110	14,814,800	550
2014-03-11	113	114	110	110	18,646,400	550
2014-03-10	111	114	110	112	26,879,900	560
2014-03-07	109	113	108	110	22,554,900	550
2014-03-06	105	109	105	108	16,277,000	540
2014-03-05	108	108	105	105	9,865,200	525
2014-03-04	105	107	103	107	12,075,700	535
2014-03-03	107	108	105	107	11,130,500	535
2014-02-28	109	109	107	109	10,966,900	545
2014-02-27	109	110	108	109	9,789,600	545
2014-02-26	110	112	109	110	13,748,500	550
2014-02-25	112	113	110	110	6,270,000	550
2014-02-24	109	112	108	111	12,474,000	555
2014-02-21	108	110	108	108	7,619,700	540
2014-02-20	110	111	107	107	12,525,700	535
2014-02-19	111	113	109	111	11,000,100	555
2014-02-18	111	112	108	112	17,047,900	560
2014-02-17	109	111	106	110	18,809,400	550
2014-02-14	112	114	107	109	31,628,300	545
2014-02-13	115	118	113	113	32,027,200	565
2014-02-12	115	116	114	115	16,404,800	575
2014-02-10	114	114	112	113	17,868,000	565
2014-02-07	108	112	107	111	29,951,600	555
2014-02-06	103	108	102	105	24,539,600	525
2014-02-05	101	102	99	101	23,929,400	505
2014-02-04	101	103	98	98	60,079,600	490
2014-02-03	113	114	107	107	28,576,000	535
2014-01-31	117	117	114	115	11,255,800	575
2014-01-30	117	117	114	116	12,644,800	580
2014-01-29	117	119	116	118	12,611,700	590
2014-01-28	117	119	115	116	18,484,700	580
2014-01-27	117	118	115	116	29,132,300	580
2014-01-24	121	123	120	120	13,840,100	600
2014-01-23	124	125	122	122	32,846,300	610
2014-01-22	122	123	121	121	11,871,100	605
2014-01-21	125	125	122	123	11,000,000	615
2014-01-20	123	125	122	125	11,127,200	625
2014-01-17	121	124	121	123	24,199,600	615
2014-01-16	123	124	121	122	16,439,700	610
2014-01-15	124	125	122	123	17,189,700	615
2014-01-14	121	124	120	122	21,096,700	610
2014-01-10	123	125	122	124	19,218,200	620
2014-01-09	125	126	123	123	12,937,800	615
2014-01-08	125	126	123	125	25,549,200	625
2014-01-07	124	128	124	124	40,637,700	620
2014-01-06	127	127	124	126	31,615,100	630

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