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