1821 三井住友建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	120	123	119	123	5,238,100	615
2016-12-29	123	124	121	121	5,196,400	605
2016-12-28	123	125	122	124	4,240,200	620
2016-12-27	124	125	122	123	7,653,400	615
2016-12-26	125	125	124	125	3,788,100	625
2016-12-22	125	125	123	125	8,395,700	625
2016-12-21	127	128	125	125	4,858,400	625
2016-12-20	127	127	125	127	6,502,700	635
2016-12-19	128	128	126	127	4,256,900	635
2016-12-16	127	128	125	128	11,704,200	640
2016-12-15	129	130	125	126	14,136,400	630
2016-12-14	128	131	128	129	16,300,500	645
2016-12-13	127	129	127	128	7,058,600	640
2016-12-12	130	131	128	129	11,758,400	645
2016-12-09	130	131	129	129	6,480,700	645
2016-12-08	131	132	128	131	18,602,500	655
2016-12-07	128	130	127	130	5,696,200	650
2016-12-06	128	129	127	128	7,596,600	640
2016-12-05	128	128	125	126	9,209,200	630
2016-12-02	129	130	127	129	9,080,600	645
2016-12-01	129	130	126	129	22,024,600	645
2016-11-30	124	127	123	127	15,024,600	635
2016-11-29	119	123	119	123	15,578,100	615
2016-11-28	120	121	119	120	15,032,700	600
2016-11-25	120	121	117	119	17,249,500	595
2016-11-24	118	121	118	120	27,060,800	600
2016-11-22	117	118	115	117	7,553,200	585
2016-11-21	115	117	113	117	9,051,700	585
2016-11-18	114	116	113	115	5,431,300	575
2016-11-17	111	116	110	114	22,487,800	570
2016-11-16	111	112	109	111	6,708,800	555
2016-11-15	112	113	110	111	9,490,300	555
2016-11-14	112	115	110	112	29,829,600	560
2016-11-11	100	112	100	110	56,447,700	550
2016-11-10	99	101	98	100	7,351,400	500
2016-11-09	99	100	94	95	10,200,000	475
2016-11-08	98	99	97	98	3,750,800	490
2016-11-07	98	99	98	99	1,423,200	495
2016-11-04	97	99	96	97	5,934,400	485
2016-11-02	99	100	98	99	4,271,700	495
2016-11-01	100	100	99	100	1,186,400	500
2016-10-31	100	101	99	100	4,611,800	500
2016-10-28	100	101	98	100	6,029,900	500
2016-10-27	100	101	98	100	5,869,300	500
2016-10-26	97	101	97	99	12,408,300	495
2016-10-25	95	98	95	97	7,459,400	485
2016-10-24	95	95	94	95	1,519,200	475
2016-10-21	95	96	94	95	2,838,500	475
2016-10-20	95	96	95	96	1,054,900	480
2016-10-19	95	96	95	95	1,087,000	475
2016-10-18	95	95	94	95	1,983,500	475
2016-10-17	96	96	94	94	3,289,400	470
2016-10-14	95	95	94	94	2,111,400	470
2016-10-13	95	96	94	94	2,341,300	470
2016-10-12	94	96	94	94	3,030,200	470
2016-10-11	95	96	94	94	3,514,300	470
2016-10-07	95	96	94	95	2,198,400	475
2016-10-06	96	96	95	95	1,625,300	475
2016-10-05	95	96	95	95	1,536,600	475
2016-10-04	95	96	94	95	4,930,100	475
2016-10-03	95	96	95	95	1,007,400	475
2016-09-30	96	96	95	95	1,084,100	475
2016-09-29	96	97	96	97	1,849,500	485
2016-09-28	98	99	95	95	6,094,200	475
2016-09-27	97	98	96	98	1,930,600	490
2016-09-26	98	99	97	97	4,139,900	485
2016-09-23	98	98	97	98	1,717,000	490
2016-09-21	96	98	96	98	4,742,400	490
2016-09-20	96	97	95	97	5,921,200	485
2016-09-16	96	96	95	96	2,087,000	480
2016-09-15	96	96	95	96	2,471,900	480
2016-09-14	96	96	95	95	1,800,900	475
2016-09-13	95	96	94	96	2,018,900	480
2016-09-12	94	96	94	94	3,056,200	470
2016-09-09	95	96	95	95	1,847,500	475
2016-09-08	96	96	95	95	1,931,500	475
2016-09-07	96	97	95	97	3,339,300	485
2016-09-06	95	97	94	97	2,761,400	485
2016-09-05	95	96	94	95	1,511,600	475
2016-09-02	95	95	94	95	1,697,000	475
2016-09-01	96	97	94	95	4,735,900	475
2016-08-31	97	97	95	97	3,711,200	485
2016-08-30	95	97	95	97	2,890,300	485
2016-08-29	96	96	95	96	2,920,000	480
2016-08-26	95	96	94	95	3,532,300	475
2016-08-25	95	96	95	95	615,700	475
2016-08-24	96	97	95	95	1,842,500	475
2016-08-23	96	97	95	96	5,871,300	480
2016-08-22	95	96	94	96	2,620,300	480
2016-08-19	95	95	94	94	841,100	470
2016-08-18	95	97	94	94	3,953,100	470
2016-08-17	96	97	93	96	5,101,800	480
2016-08-16	98	99	96	96	4,782,600	480
2016-08-15	99	99	97	98	1,181,600	490
2016-08-12	98	100	97	98	8,011,900	490
2016-08-10	94	97	94	97	4,574,000	485
2016-08-09	94	95	93	95	2,974,900	475
2016-08-08	94	95	93	95	2,348,200	475
2016-08-05	92	94	92	93	3,142,800	465
2016-08-04	93	93	91	92	2,129,600	460
2016-08-03	92	93	92	93	2,535,500	465
2016-08-02	95	95	93	93	1,841,100	465
2016-08-01	94	96	93	94	4,571,600	470
2016-07-29	94	95	93	94	4,092,500	470
2016-07-28	94	95	93	94	3,638,800	470
2016-07-27	93	96	93	95	6,975,200	475
2016-07-26	93	94	92	92	1,892,200	460
2016-07-25	94	95	93	94	2,630,600	470
2016-07-22	94	96	93	94	3,632,600	470
2016-07-21	93	96	93	95	13,317,300	475
2016-07-20	91	93	90	92	3,781,400	460
2016-07-19	93	93	91	91	1,471,200	455
2016-07-15	93	93	91	92	3,326,100	460
2016-07-14	92	93	91	93	2,707,500	465
2016-07-13	91	94	90	92	9,050,800	460
2016-07-12	89	91	88	89	13,100,300	445
2016-07-11	85	89	85	88	6,235,900	440
2016-07-08	85	85	84	84	2,082,900	420
2016-07-07	85	86	84	84	2,820,600	420
2016-07-06	85	86	84	85	3,734,300	425
2016-07-05	86	86	85	85	1,517,500	425
2016-07-04	86	87	85	85	2,467,200	425
2016-07-01	87	87	86	86	1,442,400	430
2016-06-30	87	89	86	86	6,114,400	430
2016-06-29	86	87	85	86	3,967,000	430
2016-06-28	83	86	83	85	3,625,100	425
2016-06-27	83	87	83	85	5,716,000	425
2016-06-24	91	92	82	84	19,035,100	420
2016-06-23	90	92	89	89	5,777,600	445
2016-06-22	91	91	90	91	2,355,300	455
2016-06-21	89	91	88	90	4,802,700	450
2016-06-20	88	90	88	89	2,542,400	445
2016-06-17	88	89	87	87	4,100,800	435
2016-06-16	88	89	86	88	5,934,900	440
2016-06-15	88	89	88	88	3,578,800	440
2016-06-14	89	90	88	89	5,335,300	445
2016-06-13	91	92	89	89	8,080,700	445
2016-06-10	92	93	92	92	2,532,300	460
2016-06-09	93	94	92	93	5,386,400	465
2016-06-08	96	96	93	94	6,975,500	470
2016-06-07	96	97	95	96	2,556,800	480
2016-06-06	94	96	93	95	6,352,500	475
2016-06-03	95	96	95	95	5,072,900	475
2016-06-02	97	97	95	96	10,856,700	480
2016-06-01	99	99	97	97	4,097,000	485
2016-05-31	99	99	98	99	4,879,600	495
2016-05-30	97	100	97	99	10,131,400	495
2016-05-27	96	97	96	97	2,593,100	485
2016-05-26	97	98	96	96	6,338,200	480
2016-05-25	96	97	96	97	1,622,600	485
2016-05-24	96	97	95	96	2,023,100	480
2016-05-23	96	97	95	96	2,401,900	480
2016-05-20	96	97	96	97	1,909,500	485
2016-05-19	97	97	95	97	2,947,100	485
2016-05-18	95	97	95	96	4,649,700	480
2016-05-17	98	98	95	96	6,316,800	480
2016-05-16	96	98	96	98	6,269,800	490
2016-05-13	96	97	95	96	5,694,400	480
2016-05-12	96	98	96	96	3,362,800	480
2016-05-11	98	98	96	97	2,654,800	485
2016-05-10	96	97	95	97	2,744,300	485
2016-05-09	96	97	94	96	4,944,300	480
2016-05-06	94	96	93	95	6,419,300	475
2016-05-02	94	95	92	94	9,858,800	470
2016-04-28	98	99	96	96	7,304,900	480
2016-04-27	98	99	97	97	5,930,800	485
2016-04-26	98	99	96	97	8,435,600	485
2016-04-25	97	99	96	98	16,168,700	490
2016-04-22	100	102	100	102	5,220,800	510
2016-04-21	101	102	100	101	4,952,900	505
2016-04-20	101	102	100	100	5,028,900	500
2016-04-19	103	104	101	101	9,021,800	505
2016-04-18	99	103	98	101	18,869,600	505
2016-04-15	101	103	99	100	18,377,400	500
2016-04-14	100	102	99	100	19,305,000	500
2016-04-13	99	100	98	99	9,430,600	495
2016-04-12	97	99	96	97	8,640,100	485
2016-04-11	95	97	94	96	11,998,100	480
2016-04-08	93	96	92	96	18,038,500	480
2016-04-07	95	97	95	96	7,845,800	480
2016-04-06	94	96	93	95	6,608,600	475
2016-04-05	98	99	94	95	6,095,100	475
2016-04-04	99	99	95	99	19,439,900	495
2016-04-01	100	101	98	99	8,967,000	495
2016-03-31	102	103	101	101	5,953,500	505
2016-03-30	105	105	102	102	6,888,300	510
2016-03-29	104	106	103	106	5,478,400	530
2016-03-28	106	107	104	105	6,537,400	525
2016-03-25	107	108	104	105	13,029,900	525
2016-03-24	105	107	105	106	5,350,900	530
2016-03-23	101	106	100	105	21,151,200	525
2016-03-22	102	103	98	101	9,832,800	505
2016-03-18	102	103	101	102	11,574,500	510
2016-03-17	103	104	101	102	9,136,700	510
2016-03-16	100	104	100	102	7,923,700	510
2016-03-15	101	102	100	101	5,053,600	505
2016-03-14	102	103	101	102	10,315,400	510
2016-03-11	99	101	98	100	13,435,200	500
2016-03-10	100	100	98	100	4,526,200	500
2016-03-09	98	100	97	98	5,752,100	490
2016-03-08	101	101	97	99	8,585,300	495
2016-03-07	99	101	98	99	7,449,200	495
2016-03-04	96	99	96	98	14,809,900	490
2016-03-03	96	97	94	96	8,574,700	480
2016-03-02	95	97	94	96	11,180,700	480
2016-03-01	93	94	92	94	7,112,600	470
2016-02-29	93	95	91	93	8,058,500	465
2016-02-26	93	95	92	93	6,009,200	465
2016-02-25	90	93	90	93	5,394,500	465
2016-02-24	90	92	89	90	5,548,400	450
2016-02-23	93	94	91	91	6,721,900	455
2016-02-22	90	92	90	92	3,678,600	460
2016-02-19	91	92	90	91	6,154,800	455
2016-02-18	91	94	89	92	9,582,100	460
2016-02-17	90	92	89	90	9,163,400	450
2016-02-16	88	93	88	90	16,042,700	450
2016-02-15	84	91	84	89	21,073,500	445
2016-02-12	85	86	81	82	29,193,400	410
2016-02-10	93	93	87	90	22,699,300	450
2016-02-09	93	94	90	92	19,176,900	460
2016-02-08	93	99	92	97	11,384,400	485
2016-02-05	96	96	92	95	11,858,300	475
2016-02-04	96	98	95	96	10,154,200	480
2016-02-03	99	99	96	97	23,180,000	485
2016-02-02	102	103	101	101	9,455,900	505
2016-02-01	100	103	100	103	11,800,400	515
2016-01-29	94	99	92	98	22,856,100	490
2016-01-28	93	95	92	94	11,182,800	470
2016-01-27	93	94	92	93	6,532,900	465
2016-01-26	92	94	91	91	8,112,700	455
2016-01-25	94	94	91	94	12,416,500	470
2016-01-22	93	93	91	92	14,014,600	460
2016-01-21	90	92	88	90	36,015,800	450
2016-01-20	95	96	89	89	40,754,000	445
2016-01-19	96	98	94	96	25,656,900	480
2016-01-18	96	99	96	97	17,277,400	485
2016-01-15	103	103	99	100	23,679,200	500
2016-01-14	100	103	98	102	19,948,400	510
2016-01-13	100	105	99	105	19,786,900	525
2016-01-12	104	105	97	98	27,667,500	490
2016-01-08	106	108	105	105	15,291,700	525
2016-01-07	109	111	107	108	14,609,100	540
2016-01-06	110	111	109	110	7,919,100	550
2016-01-05	111	112	109	110	15,015,500	550
2016-01-04	112	113	109	111	15,122,200	555

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