1821 三井住友建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	627	631	626	629	878,000	629
2017-12-28	626	629	623	627	748,500	627
2017-12-27	620	626	618	626	831,700	626
2017-12-26	619	623	615	618	1,337,100	618
2017-12-25	624	624	618	620	1,256,000	620
2017-12-22	625	627	624	624	631,900	624
2017-12-21	621	628	620	627	923,200	627
2017-12-20	626	628	623	624	909,500	624
2017-12-19	634	634	626	626	1,013,400	626
2017-12-18	632	635	627	631	810,500	631
2017-12-15	630	632	625	628	809,100	628
2017-12-14	625	633	625	631	974,600	631
2017-12-13	631	633	627	631	914,200	631
2017-12-12	630	632	628	630	558,100	630
2017-12-11	634	634	625	627	1,518,600	627
2017-12-08	633	638	633	637	915,900	637
2017-12-07	635	641	633	638	784,000	638
2017-12-06	636	638	628	631	1,164,800	631
2017-12-05	632	641	628	639	1,131,300	639
2017-12-04	635	637	628	629	1,098,800	629
2017-12-01	640	642	633	637	1,091,300	637
2017-11-30	640	641	632	640	1,121,700	640
2017-11-29	630	638	627	637	1,281,500	637
2017-11-28	640	641	633	636	655,400	636
2017-11-27	642	642	630	637	810,700	637
2017-11-24	645	646	638	640	557,100	640
2017-11-22	644	646	637	644	883,900	644
2017-11-21	643	646	639	642	808,000	642
2017-11-20	634	640	630	639	1,169,900	639
2017-11-17	642	643	628	637	1,696,300	637
2017-11-16	621	639	621	635	1,841,800	635
2017-11-15	641	641	617	624	1,785,300	624
2017-11-13	674	675	654	656	1,257,600	656
2017-11-10	692	696	668	670	2,512,200	670
2017-11-09	729	730	695	701	3,373,700	701
2017-11-08	723	732	722	723	1,420,700	723
2017-11-07	719	723	714	722	2,125,800	722
2017-11-06	715	717	709	714	1,271,300	714
2017-11-02	700	709	699	709	1,458,300	709
2017-11-01	700	703	694	699	1,284,800	699
2017-10-31	687	698	687	696	1,302,800	696
2017-10-30	691	693	687	691	1,183,900	691
2017-10-27	684	692	681	690	1,014,100	690
2017-10-26	680	685	680	681	843,400	681
2017-10-25	694	694	681	684	1,094,800	684
2017-10-24	685	693	683	691	819,700	691
2017-10-23	689	698	687	688	799,800	688
2017-10-20	682	690	681	688	852,500	688
2017-10-19	694	695	687	689	1,180,400	689
2017-10-18	705	709	687	687	2,089,200	687
2017-10-17	710	713	704	705	998,100	705
2017-10-16	713	722	710	710	1,222,200	710
2017-10-13	718	718	711	714	996,900	714
2017-10-12	711	727	710	715	1,932,100	715
2017-10-11	715	718	707	709	1,644,800	709
2017-10-10	699	720	696	720	2,415,400	720
2017-10-06	692	702	690	699	2,103,000	699
2017-10-05	697	703	692	694	1,615,300	694
2017-10-04	698	698	691	697	1,465,900	697
2017-10-03	687	707	685	700	3,581,900	700
2017-10-02	655	688	655	685	3,760,700	685
2017-09-29	649	650	638	650	2,337,700	650
2017-09-28	626	648	626	641	3,470,200	641
2017-09-27	615	619	612	616	1,073,900	616
2017-09-26	120	123	120	123	4,267,100	615
2017-09-25	121	122	120	122	5,516,900	610
2017-09-22	121	121	120	121	3,798,900	605
2017-09-21	121	121	120	121	1,913,400	605
2017-09-20	121	122	121	122	1,572,500	610
2017-09-19	121	122	120	122	3,823,700	610
2017-09-15	120	121	119	121	3,485,900	605
2017-09-14	121	122	120	120	2,167,800	600
2017-09-13	121	122	120	122	2,137,900	610
2017-09-12	122	123	120	121	4,466,300	605
2017-09-11	122	123	122	122	1,529,000	610
2017-09-08	122	123	121	123	3,282,700	615
2017-09-07	122	123	122	123	1,512,600	615
2017-09-06	121	123	121	123	3,051,500	615
2017-09-05	123	123	121	121	1,629,900	605
2017-09-04	124	124	122	122	2,409,700	610
2017-09-01	123	124	122	124	4,242,300	620
2017-08-31	123	123	121	122	3,586,300	610
2017-08-30	123	123	121	123	3,172,600	615
2017-08-29	122	123	121	123	2,582,000	615
2017-08-28	123	123	121	123	3,351,700	615
2017-08-25	122	123	121	123	2,491,600	615
2017-08-24	121	123	121	121	1,477,300	605
2017-08-23	123	123	121	121	1,868,200	605
2017-08-22	123	123	122	122	675,600	610
2017-08-21	122	123	122	123	1,629,800	615
2017-08-18	121	122	121	122	1,307,200	610
2017-08-17	123	124	122	122	2,585,900	610
2017-08-16	122	123	121	123	2,679,300	615
2017-08-15	122	123	122	122	2,234,000	610
2017-08-14	122	122	121	122	2,108,000	610
2017-08-10	123	124	122	122	2,978,400	610
2017-08-09	123	125	122	124	9,498,500	620
2017-08-08	121	123	120	122	5,421,600	610
2017-08-07	121	121	120	120	2,047,100	600
2017-08-04	121	121	120	120	1,082,800	600
2017-08-03	120	121	119	121	1,960,200	605
2017-08-02	120	121	119	121	3,755,700	605
2017-08-01	120	121	119	119	3,706,600	595
2017-07-31	120	121	120	120	1,717,000	600
2017-07-28	121	122	120	120	1,445,300	600
2017-07-27	121	122	120	121	2,136,300	605
2017-07-26	122	122	120	121	2,915,100	605
2017-07-25	122	122	121	121	1,128,300	605
2017-07-24	122	122	121	121	1,124,000	605
2017-07-21	122	122	121	121	1,534,000	605
2017-07-20	121	122	121	122	1,537,500	610
2017-07-19	121	122	121	122	1,249,100	610
2017-07-18	122	122	121	121	1,472,900	605
2017-07-14	122	123	122	123	826,700	615
2017-07-13	122	123	122	123	1,583,100	615
2017-07-12	122	123	121	121	1,982,500	605
2017-07-11	122	123	122	122	827,400	610
2017-07-10	122	123	121	123	2,050,500	615
2017-07-07	121	123	121	122	2,607,300	610
2017-07-06	121	123	121	123	3,119,000	615
2017-07-05	121	122	120	122	2,727,700	610
2017-07-04	122	122	121	121	1,300,500	605
2017-07-03	121	122	120	122	2,523,700	610
2017-06-30	121	122	120	120	3,297,300	600
2017-06-29	122	123	121	121	2,553,100	605
2017-06-28	121	123	121	123	4,173,000	615
2017-06-27	121	122	121	122	1,878,700	610
2017-06-26	122	122	121	121	1,596,200	605
2017-06-23	122	123	122	122	2,117,700	610
2017-06-22	122	123	122	122	1,265,600	610
2017-06-21	122	124	122	123	4,134,700	615
2017-06-20	122	123	121	123	2,599,900	615
2017-06-19	122	122	121	121	3,205,900	605
2017-06-16	123	124	121	121	5,030,900	605
2017-06-15	123	126	122	123	12,291,800	615
2017-06-14	123	125	123	125	7,655,700	625
2017-06-13	122	123	121	122	3,460,900	610
2017-06-12	120	122	120	122	2,690,100	610
2017-06-09	121	122	120	121	4,906,600	605
2017-06-08	122	123	121	121	2,504,900	605
2017-06-07	123	123	121	123	5,226,100	615
2017-06-06	124	125	122	124	6,269,300	620
2017-06-05	124	125	124	125	1,494,900	625
2017-06-02	125	125	123	125	5,706,000	625
2017-06-01	124	125	123	125	3,042,200	625
2017-05-31	124	124	123	124	3,135,500	620
2017-05-30	124	124	123	124	1,302,800	620
2017-05-29	123	124	122	124	2,345,700	620
2017-05-26	124	125	122	124	4,540,700	620
2017-05-25	124	125	123	125	3,336,500	625
2017-05-24	124	125	123	124	9,276,200	620
2017-05-23	124	124	123	124	1,997,300	620
2017-05-22	123	124	122	124	5,465,100	620
2017-05-19	121	122	120	122	2,430,700	610
2017-05-18	120	121	119	121	5,156,100	605
2017-05-17	122	122	121	122	2,354,600	610
2017-05-16	122	123	121	122	1,631,200	610
2017-05-15	122	123	121	122	2,831,200	610
2017-05-12	122	122	121	122	2,201,100	610
2017-05-11	123	124	122	123	5,091,100	615
2017-05-10	124	125	123	125	5,620,700	625
2017-05-09	124	124	122	124	2,367,800	620
2017-05-08	123	124	122	124	3,578,000	620
2017-05-02	121	122	121	121	1,887,300	605
2017-05-01	120	121	119	121	3,271,000	605
2017-04-28	123	123	121	121	5,301,800	605
2017-04-27	121	123	120	122	4,318,500	610
2017-04-26	119	121	119	120	4,327,800	600
2017-04-25	118	120	117	118	3,871,400	590
2017-04-24	118	118	117	118	2,396,700	590
2017-04-21	117	117	116	116	1,854,500	580
2017-04-20	115	117	115	115	3,070,500	575
2017-04-19	115	116	115	115	1,088,700	575
2017-04-18	114	116	114	116	4,932,500	580
2017-04-17	113	114	112	113	3,296,400	565
2017-04-14	113	114	111	113	4,689,300	565
2017-04-13	114	115	113	115	5,282,900	575
2017-04-12	115	117	113	115	11,516,000	575
2017-04-11	116	117	115	117	3,293,100	585
2017-04-10	116	118	115	117	4,375,700	585
2017-04-07	116	117	114	115	3,709,100	575
2017-04-06	117	118	115	115	8,882,500	575
2017-04-05	119	119	115	118	10,664,600	590
2017-04-04	121	123	118	119	8,772,200	595
2017-04-03	120	121	120	121	3,349,400	605
2017-03-31	124	124	120	121	9,142,800	605
2017-03-30	123	125	123	124	3,127,400	620
2017-03-29	124	124	123	124	1,163,200	620
2017-03-28	125	126	124	126	8,552,300	630
2017-03-27	124	125	124	124	2,121,600	620
2017-03-24	123	125	123	125	2,657,400	625
2017-03-23	124	124	123	123	1,536,000	615
2017-03-22	123	125	122	124	7,148,100	620
2017-03-21	124	126	123	124	7,009,100	620
2017-03-17	125	125	124	125	5,276,000	625
2017-03-16	126	126	125	125	4,062,900	625
2017-03-15	126	127	126	126	2,486,400	630
2017-03-14	127	127	126	127	2,021,000	635
2017-03-13	126	127	126	127	3,267,600	635
2017-03-10	127	127	126	127	3,277,300	635
2017-03-09	127	127	126	126	5,081,200	630
2017-03-08	126	127	125	127	6,730,900	635
2017-03-07	127	127	126	127	2,986,000	635
2017-03-06	125	127	125	127	2,934,800	635
2017-03-03	125	126	125	125	1,558,800	625
2017-03-02	125	128	125	125	10,888,400	625
2017-03-01	124	125	124	124	2,771,100	620
2017-02-28	126	128	124	124	14,113,000	620
2017-02-27	125	126	124	125	5,892,200	625
2017-02-24	124	125	123	125	4,127,200	625
2017-02-23	124	125	123	124	2,559,300	620
2017-02-22	126	126	124	124	2,217,200	620
2017-02-21	124	126	123	125	6,888,000	625
2017-02-20	123	125	122	123	5,366,900	615
2017-02-17	123	124	123	123	1,996,400	615
2017-02-16	126	126	123	123	6,530,800	615
2017-02-15	126	127	125	125	4,754,300	625
2017-02-14	126	127	124	124	8,273,300	620
2017-02-13	125	127	124	125	6,702,300	625
2017-02-10	129	129	125	125	7,240,500	625
2017-02-09	126	129	125	127	18,120,500	635
2017-02-08	125	126	123	125	10,577,400	625
2017-02-07	122	125	121	125	5,859,000	625
2017-02-06	122	122	121	122	1,799,300	610
2017-02-03	120	122	120	120	4,716,000	600
2017-02-02	122	123	120	120	2,662,400	600
2017-02-01	120	122	120	122	3,991,900	610
2017-01-31	121	122	120	120	3,383,200	600
2017-01-30	123	123	122	122	1,325,100	610
2017-01-27	124	124	123	123	694,100	615
2017-01-26	123	124	122	123	3,514,100	615
2017-01-25	122	123	121	122	2,650,300	610
2017-01-24	120	121	119	121	6,265,100	605
2017-01-23	122	122	120	120	2,799,700	600
2017-01-20	122	123	121	123	2,556,400	615
2017-01-19	122	123	121	122	3,630,800	610
2017-01-18	121	122	119	122	11,697,700	610
2017-01-17	122	122	120	122	4,693,800	610
2017-01-16	123	124	122	122	2,401,700	610
2017-01-13	123	126	123	124	7,059,300	620
2017-01-12	125	125	122	124	5,613,800	620
2017-01-11	124	126	124	124	4,868,100	620
2017-01-10	125	127	123	124	7,078,100	620
2017-01-06	125	126	124	125	6,582,500	625
2017-01-05	127	128	125	126	8,114,400	630
2017-01-04	123	126	123	125	6,135,800	625

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