1821 三井住友建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 114 | 115 | 114 | 114 | 8,214,700 | 570 |
| 2015-12-29 | 112 | 114 | 111 | 114 | 21,009,400 | 570 |
| 2015-12-28 | 110 | 114 | 109 | 113 | 16,856,300 | 565 |
| 2015-12-25 | 111 | 112 | 107 | 110 | 34,092,800 | 550 |
| 2015-12-24 | 113 | 114 | 111 | 112 | 28,642,300 | 560 |
| 2015-12-22 | 113 | 114 | 112 | 114 | 7,196,800 | 570 |
| 2015-12-21 | 113 | 115 | 112 | 113 | 15,951,000 | 565 |
| 2015-12-18 | 115 | 116 | 114 | 115 | 22,070,500 | 575 |
| 2015-12-17 | 118 | 118 | 115 | 116 | 12,925,500 | 580 |
| 2015-12-16 | 114 | 118 | 113 | 117 | 15,811,600 | 585 |
| 2015-12-15 | 115 | 115 | 112 | 113 | 10,572,500 | 565 |
| 2015-12-14 | 115 | 116 | 113 | 115 | 15,653,900 | 575 |
| 2015-12-11 | 115 | 117 | 115 | 117 | 6,830,300 | 585 |
| 2015-12-10 | 116 | 117 | 115 | 116 | 12,370,000 | 580 |
| 2015-12-09 | 118 | 119 | 117 | 117 | 9,873,000 | 585 |
| 2015-12-08 | 118 | 120 | 116 | 119 | 24,231,700 | 595 |
| 2015-12-07 | 118 | 119 | 117 | 117 | 13,651,500 | 585 |
| 2015-12-04 | 117 | 118 | 116 | 118 | 17,849,700 | 590 |
| 2015-12-03 | 121 | 123 | 119 | 120 | 29,192,500 | 600 |
| 2015-12-02 | 122 | 126 | 122 | 123 | 29,047,800 | 615 |
| 2015-12-01 | 120 | 123 | 120 | 123 | 12,720,100 | 615 |
| 2015-11-30 | 122 | 122 | 119 | 121 | 17,933,300 | 605 |
| 2015-11-27 | 122 | 123 | 119 | 122 | 22,060,000 | 610 |
| 2015-11-26 | 117 | 122 | 117 | 122 | 38,294,400 | 610 |
| 2015-11-25 | 116 | 117 | 116 | 117 | 3,105,600 | 585 |
| 2015-11-24 | 116 | 117 | 116 | 117 | 5,761,600 | 585 |
| 2015-11-20 | 116 | 117 | 115 | 117 | 7,467,100 | 585 |
| 2015-11-19 | 114 | 116 | 113 | 116 | 11,198,200 | 580 |
| 2015-11-18 | 114 | 115 | 113 | 114 | 5,285,900 | 570 |
| 2015-11-17 | 114 | 115 | 112 | 115 | 12,059,200 | 575 |
| 2015-11-16 | 112 | 114 | 110 | 113 | 22,374,700 | 565 |
| 2015-11-13 | 116 | 118 | 113 | 114 | 47,558,500 | 570 |
| 2015-11-12 | 124 | 125 | 115 | 118 | 81,019,900 | 590 |
| 2015-11-11 | 121 | 123 | 120 | 121 | 19,696,300 | 605 |
| 2015-11-10 | 119 | 121 | 119 | 119 | 7,951,500 | 595 |
| 2015-11-09 | 119 | 122 | 119 | 120 | 19,304,500 | 600 |
| 2015-11-06 | 115 | 119 | 115 | 118 | 27,799,000 | 590 |
| 2015-11-05 | 114 | 116 | 112 | 115 | 30,755,200 | 575 |
| 2015-11-04 | 117 | 117 | 114 | 114 | 30,836,400 | 570 |
| 2015-11-02 | 118 | 119 | 117 | 117 | 12,705,200 | 585 |
| 2015-10-30 | 116 | 118 | 115 | 118 | 26,496,300 | 590 |
| 2015-10-29 | 117 | 118 | 115 | 116 | 31,026,400 | 580 |
| 2015-10-28 | 117 | 118 | 115 | 116 | 29,949,300 | 580 |
| 2015-10-27 | 120 | 120 | 116 | 116 | 44,082,800 | 580 |
| 2015-10-26 | 119 | 120 | 117 | 120 | 37,480,700 | 600 |
| 2015-10-23 | 122 | 124 | 120 | 123 | 31,304,400 | 615 |
| 2015-10-22 | 119 | 122 | 118 | 119 | 44,721,100 | 595 |
| 2015-10-21 | 118 | 120 | 115 | 118 | 68,875,400 | 590 |
| 2015-10-20 | 121 | 122 | 112 | 115 | 81,252,400 | 575 |
| 2015-10-19 | 122 | 124 | 119 | 122 | 86,225,500 | 610 |
| 2015-10-16 | 131 | 133 | 128 | 131 | 69,832,600 | 655 |
| 2015-10-15 | 133 | 137 | 131 | 135 | 231,782,600 | 675 |
| 2015-10-14 | 142 | 146 | 109 | 109 | 338,788,700 | 545 |
| 2015-10-13 | 160 | 162 | 158 | 159 | 21,035,100 | 795 |
| 2015-10-09 | 156 | 161 | 154 | 160 | 27,770,600 | 800 |
| 2015-10-08 | 156 | 157 | 154 | 156 | 10,701,300 | 780 |
| 2015-10-07 | 154 | 156 | 152 | 155 | 8,714,200 | 775 |
| 2015-10-06 | 157 | 158 | 153 | 155 | 13,017,300 | 775 |
| 2015-10-05 | 147 | 155 | 147 | 155 | 28,026,400 | 775 |
| 2015-10-02 | 144 | 149 | 144 | 146 | 8,465,000 | 730 |
| 2015-10-01 | 146 | 147 | 143 | 146 | 5,468,500 | 730 |
| 2015-09-30 | 144 | 145 | 141 | 144 | 7,047,400 | 720 |
| 2015-09-29 | 146 | 147 | 141 | 141 | 15,862,700 | 705 |
| 2015-09-28 | 148 | 150 | 146 | 148 | 11,485,100 | 740 |
| 2015-09-25 | 145 | 149 | 145 | 148 | 16,116,800 | 740 |
| 2015-09-24 | 146 | 147 | 144 | 144 | 16,029,500 | 720 |
| 2015-09-18 | 150 | 152 | 148 | 149 | 23,735,500 | 745 |
| 2015-09-17 | 146 | 148 | 144 | 147 | 17,015,500 | 735 |
| 2015-09-16 | 147 | 148 | 144 | 146 | 14,296,600 | 730 |
| 2015-09-15 | 151 | 152 | 145 | 146 | 30,984,400 | 730 |
| 2015-09-14 | 150 | 153 | 149 | 151 | 25,501,400 | 755 |
| 2015-09-11 | 150 | 152 | 148 | 148 | 22,842,300 | 740 |
| 2015-09-10 | 146 | 153 | 144 | 151 | 36,812,900 | 755 |
| 2015-09-09 | 147 | 149 | 145 | 149 | 19,449,700 | 745 |
| 2015-09-08 | 147 | 150 | 141 | 142 | 37,868,400 | 710 |
| 2015-09-07 | 148 | 151 | 144 | 147 | 27,035,600 | 735 |
| 2015-09-04 | 153 | 155 | 148 | 150 | 51,832,400 | 750 |
| 2015-09-03 | 157 | 159 | 152 | 153 | 30,374,600 | 765 |
| 2015-09-02 | 149 | 158 | 148 | 153 | 25,611,600 | 765 |
| 2015-09-01 | 160 | 161 | 153 | 154 | 34,755,400 | 770 |
| 2015-08-31 | 158 | 162 | 157 | 160 | 26,735,100 | 800 |
| 2015-08-28 | 159 | 161 | 157 | 159 | 29,656,500 | 795 |
| 2015-08-27 | 155 | 159 | 154 | 156 | 29,886,900 | 780 |
| 2015-08-26 | 152 | 154 | 148 | 153 | 40,380,800 | 765 |
| 2015-08-25 | 142 | 158 | 139 | 146 | 42,851,200 | 730 |
| 2015-08-24 | 159 | 162 | 148 | 149 | 45,572,600 | 745 |
| 2015-08-21 | 167 | 169 | 164 | 165 | 28,270,000 | 825 |
| 2015-08-20 | 169 | 173 | 168 | 172 | 16,317,800 | 860 |
| 2015-08-19 | 174 | 175 | 171 | 171 | 14,478,400 | 855 |
| 2015-08-18 | 177 | 178 | 175 | 175 | 23,913,600 | 875 |
| 2015-08-17 | 174 | 177 | 172 | 177 | 27,286,000 | 885 |
| 2015-08-14 | 174 | 175 | 171 | 173 | 20,074,500 | 865 |
| 2015-08-13 | 171 | 174 | 170 | 173 | 26,886,900 | 865 |
| 2015-08-12 | 170 | 173 | 168 | 171 | 28,255,600 | 855 |
| 2015-08-11 | 171 | 173 | 169 | 171 | 36,828,100 | 855 |
| 2015-08-10 | 166 | 170 | 164 | 169 | 35,005,300 | 845 |
| 2015-08-07 | 166 | 167 | 162 | 164 | 15,912,400 | 820 |
| 2015-08-06 | 164 | 167 | 161 | 164 | 29,896,000 | 820 |
| 2015-08-05 | 156 | 165 | 156 | 161 | 30,012,300 | 805 |
| 2015-08-04 | 155 | 156 | 154 | 155 | 3,065,000 | 775 |
| 2015-08-03 | 155 | 156 | 154 | 155 | 4,063,400 | 775 |
| 2015-07-31 | 156 | 157 | 155 | 156 | 3,222,500 | 780 |
| 2015-07-30 | 157 | 158 | 155 | 155 | 6,424,100 | 775 |
| 2015-07-29 | 154 | 156 | 152 | 155 | 10,681,900 | 775 |
| 2015-07-28 | 150 | 154 | 148 | 153 | 9,220,300 | 765 |
| 2015-07-27 | 153 | 154 | 151 | 153 | 7,106,500 | 765 |
| 2015-07-24 | 154 | 155 | 153 | 154 | 6,633,300 | 770 |
| 2015-07-23 | 154 | 155 | 154 | 155 | 3,319,100 | 775 |
| 2015-07-22 | 154 | 157 | 154 | 155 | 10,132,200 | 775 |
| 2015-07-21 | 157 | 158 | 155 | 156 | 8,331,600 | 780 |
| 2015-07-17 | 155 | 158 | 154 | 157 | 8,993,100 | 785 |
| 2015-07-16 | 157 | 158 | 155 | 156 | 10,175,500 | 780 |
| 2015-07-15 | 159 | 161 | 157 | 157 | 15,205,400 | 785 |
| 2015-07-14 | 154 | 161 | 153 | 157 | 38,628,500 | 785 |
| 2015-07-13 | 149 | 152 | 148 | 150 | 9,353,000 | 750 |
| 2015-07-10 | 148 | 150 | 146 | 148 | 14,959,000 | 740 |
| 2015-07-09 | 143 | 149 | 136 | 148 | 47,609,600 | 740 |
| 2015-07-08 | 159 | 159 | 150 | 151 | 27,443,900 | 755 |
| 2015-07-07 | 159 | 160 | 158 | 159 | 6,749,100 | 795 |
| 2015-07-06 | 161 | 162 | 158 | 158 | 19,375,700 | 790 |
| 2015-07-03 | 163 | 165 | 162 | 164 | 15,690,300 | 820 |
| 2015-07-02 | 163 | 164 | 162 | 163 | 9,106,300 | 815 |
| 2015-07-01 | 160 | 163 | 160 | 163 | 6,169,800 | 815 |
| 2015-06-30 | 160 | 162 | 160 | 160 | 9,449,300 | 800 |
| 2015-06-29 | 163 | 164 | 160 | 161 | 22,055,300 | 805 |
| 2015-06-26 | 168 | 169 | 166 | 168 | 10,225,300 | 840 |
| 2015-06-25 | 167 | 169 | 166 | 167 | 9,906,700 | 835 |
| 2015-06-24 | 167 | 167 | 166 | 167 | 4,114,700 | 835 |
| 2015-06-23 | 167 | 167 | 165 | 167 | 4,789,800 | 835 |
| 2015-06-22 | 165 | 169 | 165 | 166 | 11,760,400 | 830 |
| 2015-06-19 | 165 | 166 | 164 | 165 | 6,272,800 | 825 |
| 2015-06-18 | 165 | 166 | 164 | 164 | 6,136,100 | 820 |
| 2015-06-17 | 165 | 166 | 165 | 165 | 5,978,100 | 825 |
| 2015-06-16 | 165 | 166 | 164 | 165 | 10,205,700 | 825 |
| 2015-06-15 | 166 | 167 | 165 | 166 | 5,370,800 | 830 |
| 2015-06-12 | 168 | 169 | 166 | 167 | 8,867,300 | 835 |
| 2015-06-11 | 166 | 168 | 165 | 168 | 8,497,800 | 840 |
| 2015-06-10 | 166 | 167 | 164 | 166 | 12,589,300 | 830 |
| 2015-06-09 | 168 | 170 | 165 | 166 | 16,302,100 | 830 |
| 2015-06-08 | 169 | 170 | 168 | 169 | 5,569,400 | 845 |
| 2015-06-05 | 169 | 170 | 167 | 169 | 13,637,700 | 845 |
| 2015-06-04 | 173 | 173 | 170 | 170 | 11,380,100 | 850 |
| 2015-06-03 | 169 | 173 | 169 | 172 | 29,074,000 | 860 |
| 2015-06-02 | 170 | 170 | 168 | 170 | 9,409,700 | 850 |
| 2015-06-01 | 167 | 170 | 167 | 170 | 22,664,300 | 850 |
| 2015-05-29 | 166 | 167 | 165 | 167 | 14,298,800 | 835 |
| 2015-05-28 | 168 | 168 | 166 | 167 | 9,396,700 | 835 |
| 2015-05-27 | 168 | 169 | 166 | 167 | 9,605,700 | 835 |
| 2015-05-26 | 168 | 171 | 168 | 169 | 16,204,000 | 845 |
| 2015-05-25 | 170 | 170 | 167 | 169 | 9,933,200 | 845 |
| 2015-05-22 | 165 | 169 | 164 | 169 | 28,101,400 | 845 |
| 2015-05-21 | 165 | 166 | 163 | 165 | 9,069,500 | 825 |
| 2015-05-20 | 165 | 166 | 164 | 165 | 7,570,100 | 825 |
| 2015-05-19 | 164 | 165 | 163 | 165 | 6,881,900 | 825 |
| 2015-05-18 | 164 | 165 | 161 | 164 | 18,270,800 | 820 |
| 2015-05-15 | 163 | 164 | 162 | 163 | 7,015,300 | 815 |
| 2015-05-14 | 164 | 165 | 162 | 162 | 36,853,600 | 810 |
| 2015-05-13 | 167 | 172 | 166 | 171 | 16,130,800 | 855 |
| 2015-05-12 | 166 | 167 | 165 | 166 | 5,432,700 | 830 |
| 2015-05-11 | 167 | 168 | 166 | 166 | 7,900,100 | 830 |
| 2015-05-08 | 164 | 167 | 163 | 166 | 14,869,300 | 830 |
| 2015-05-07 | 164 | 166 | 163 | 163 | 12,204,600 | 815 |
| 2015-05-01 | 167 | 168 | 164 | 166 | 13,406,700 | 830 |
| 2015-04-30 | 170 | 170 | 167 | 167 | 11,387,900 | 835 |
| 2015-04-28 | 172 | 173 | 170 | 170 | 8,348,400 | 850 |
| 2015-04-27 | 174 | 175 | 171 | 173 | 26,189,500 | 865 |
| 2015-04-24 | 168 | 174 | 167 | 174 | 49,265,600 | 870 |
| 2015-04-23 | 165 | 168 | 165 | 167 | 11,619,300 | 835 |
| 2015-04-22 | 165 | 167 | 164 | 165 | 10,812,000 | 825 |
| 2015-04-21 | 164 | 165 | 163 | 165 | 8,333,100 | 825 |
| 2015-04-20 | 165 | 166 | 164 | 164 | 6,847,800 | 820 |
| 2015-04-17 | 167 | 168 | 165 | 165 | 10,362,200 | 825 |
| 2015-04-16 | 168 | 168 | 166 | 168 | 6,868,000 | 840 |
| 2015-04-15 | 165 | 169 | 165 | 167 | 30,803,400 | 835 |
| 2015-04-14 | 164 | 167 | 163 | 166 | 14,591,400 | 830 |
| 2015-04-13 | 164 | 165 | 163 | 163 | 4,709,200 | 815 |
| 2015-04-10 | 164 | 165 | 163 | 164 | 4,784,300 | 820 |
| 2015-04-09 | 165 | 166 | 164 | 165 | 4,498,000 | 825 |
| 2015-04-08 | 164 | 167 | 163 | 165 | 11,019,300 | 825 |
| 2015-04-07 | 163 | 165 | 162 | 164 | 10,115,000 | 820 |
| 2015-04-06 | 164 | 165 | 163 | 163 | 6,344,100 | 815 |
| 2015-04-03 | 165 | 167 | 164 | 164 | 4,851,900 | 820 |
| 2015-04-02 | 164 | 167 | 164 | 165 | 10,839,300 | 825 |
| 2015-04-01 | 166 | 167 | 164 | 164 | 6,891,500 | 820 |
| 2015-03-31 | 167 | 169 | 166 | 166 | 7,791,800 | 830 |
| 2015-03-30 | 165 | 167 | 162 | 166 | 13,232,600 | 830 |
| 2015-03-27 | 168 | 168 | 165 | 166 | 8,062,300 | 830 |
| 2015-03-26 | 168 | 169 | 167 | 168 | 9,337,400 | 840 |
| 2015-03-25 | 168 | 174 | 168 | 169 | 35,612,200 | 845 |
| 2015-03-24 | 166 | 168 | 166 | 168 | 11,566,600 | 840 |
| 2015-03-23 | 167 | 167 | 165 | 167 | 5,352,800 | 835 |
| 2015-03-20 | 166 | 167 | 165 | 167 | 3,926,700 | 835 |
| 2015-03-19 | 167 | 167 | 165 | 166 | 8,310,600 | 830 |
| 2015-03-18 | 168 | 170 | 167 | 168 | 9,114,300 | 840 |
| 2015-03-17 | 168 | 169 | 166 | 168 | 6,427,900 | 840 |
| 2015-03-16 | 168 | 168 | 165 | 168 | 11,911,000 | 840 |
| 2015-03-13 | 171 | 172 | 168 | 168 | 10,463,200 | 840 |
| 2015-03-12 | 168 | 171 | 168 | 169 | 9,726,600 | 845 |
| 2015-03-11 | 165 | 169 | 165 | 167 | 9,651,500 | 835 |
| 2015-03-10 | 170 | 170 | 166 | 167 | 13,395,700 | 835 |
| 2015-03-09 | 167 | 171 | 166 | 169 | 13,874,900 | 845 |
| 2015-03-06 | 168 | 169 | 168 | 169 | 7,524,900 | 845 |
| 2015-03-05 | 167 | 168 | 165 | 167 | 20,879,000 | 835 |
| 2015-03-04 | 172 | 173 | 165 | 166 | 59,530,000 | 830 |
| 2015-03-03 | 174 | 176 | 172 | 174 | 20,587,400 | 870 |
| 2015-03-02 | 177 | 177 | 170 | 174 | 72,894,000 | 870 |
| 2015-02-27 | 178 | 181 | 176 | 177 | 50,368,000 | 885 |
| 2015-02-26 | 177 | 181 | 176 | 178 | 47,245,300 | 890 |
| 2015-02-25 | 177 | 182 | 176 | 177 | 75,348,500 | 885 |
| 2015-02-24 | 175 | 178 | 173 | 176 | 36,346,900 | 880 |
| 2015-02-23 | 176 | 177 | 173 | 175 | 45,849,200 | 875 |
| 2015-02-20 | 168 | 174 | 167 | 174 | 46,193,100 | 870 |
| 2015-02-19 | 168 | 169 | 165 | 168 | 27,371,500 | 840 |
| 2015-02-18 | 170 | 171 | 166 | 167 | 34,548,500 | 835 |
| 2015-02-17 | 171 | 172 | 168 | 170 | 37,578,000 | 850 |
| 2015-02-16 | 170 | 175 | 168 | 171 | 89,676,900 | 855 |
| 2015-02-13 | 161 | 163 | 159 | 163 | 32,304,300 | 815 |
| 2015-02-12 | 160 | 162 | 158 | 159 | 29,919,100 | 795 |
| 2015-02-10 | 158 | 159 | 157 | 158 | 17,795,900 | 790 |
| 2015-02-09 | 160 | 160 | 156 | 158 | 19,707,300 | 790 |
| 2015-02-06 | 161 | 161 | 158 | 158 | 18,010,500 | 790 |
| 2015-02-05 | 157 | 162 | 156 | 160 | 40,140,000 | 800 |
| 2015-02-04 | 157 | 159 | 156 | 156 | 27,490,900 | 780 |
| 2015-02-03 | 162 | 163 | 155 | 156 | 65,360,700 | 780 |
| 2015-02-02 | 163 | 167 | 162 | 162 | 44,226,200 | 810 |
| 2015-01-30 | 168 | 168 | 165 | 166 | 44,923,800 | 830 |
| 2015-01-29 | 171 | 172 | 166 | 168 | 46,987,000 | 840 |
| 2015-01-28 | 169 | 174 | 166 | 171 | 60,442,600 | 855 |
| 2015-01-27 | 170 | 171 | 166 | 169 | 57,427,600 | 845 |
| 2015-01-26 | 168 | 174 | 168 | 168 | 69,553,400 | 840 |
| 2015-01-23 | 175 | 177 | 167 | 170 | 89,073,300 | 850 |
| 2015-01-22 | 185 | 187 | 172 | 173 | 143,307,600 | 865 |
| 2015-01-21 | 182 | 189 | 182 | 187 | 137,488,900 | 935 |
| 2015-01-20 | 184 | 188 | 181 | 181 | 114,021,400 | 905 |
| 2015-01-19 | 186 | 188 | 180 | 185 | 132,183,000 | 925 |
| 2015-01-16 | 175 | 184 | 172 | 183 | 186,972,300 | 915 |
| 2015-01-15 | 166 | 181 | 164 | 179 | 209,690,600 | 895 |
| 2015-01-14 | 163 | 167 | 162 | 164 | 89,741,900 | 820 |
| 2015-01-13 | 165 | 169 | 160 | 163 | 70,351,500 | 815 |
| 2015-01-09 | 173 | 175 | 166 | 169 | 178,509,400 | 845 |
| 2015-01-08 | 162 | 173 | 158 | 173 | 258,359,200 | 865 |
| 2015-01-07 | 163 | 167 | 158 | 159 | 104,434,300 | 795 |
| 2015-01-06 | 160 | 168 | 158 | 164 | 284,875,500 | 820 |
| 2015-01-05 | 151 | 165 | 150 | 164 | 177,753,800 | 820 |
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
