1821 三井住友建設(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 433 | 434 | 428 | 428 | 528,000 | 428 |
2020-12-29 | 429 | 434 | 427 | 433 | 703,000 | 433 |
2020-12-28 | 427 | 430 | 422 | 425 | 615,400 | 425 |
2020-12-25 | 415 | 427 | 414 | 427 | 554,700 | 427 |
2020-12-24 | 421 | 428 | 421 | 423 | 479,600 | 423 |
2020-12-23 | 424 | 424 | 419 | 421 | 542,500 | 421 |
2020-12-22 | 420 | 424 | 418 | 422 | 635,000 | 422 |
2020-12-21 | 426 | 430 | 422 | 425 | 393,800 | 425 |
2020-12-18 | 418 | 425 | 418 | 425 | 648,500 | 425 |
2020-12-17 | 425 | 425 | 419 | 420 | 695,300 | 420 |
2020-12-16 | 426 | 430 | 425 | 425 | 562,400 | 425 |
2020-12-15 | 427 | 432 | 426 | 429 | 539,600 | 429 |
2020-12-14 | 430 | 433 | 430 | 430 | 453,600 | 430 |
2020-12-11 | 431 | 431 | 426 | 430 | 419,200 | 430 |
2020-12-10 | 434 | 437 | 431 | 431 | 324,000 | 431 |
2020-12-09 | 427 | 434 | 426 | 434 | 359,100 | 434 |
2020-12-08 | 428 | 434 | 428 | 429 | 393,100 | 429 |
2020-12-07 | 435 | 437 | 429 | 430 | 410,000 | 430 |
2020-12-04 | 432 | 435 | 429 | 433 | 472,800 | 433 |
2020-12-03 | 426 | 436 | 426 | 432 | 669,500 | 432 |
2020-12-02 | 432 | 433 | 427 | 429 | 1,091,200 | 429 |
2020-12-01 | 431 | 435 | 427 | 431 | 781,900 | 431 |
2020-11-30 | 434 | 438 | 428 | 429 | 1,861,100 | 429 |
2020-11-27 | 427 | 435 | 425 | 432 | 877,600 | 432 |
2020-11-26 | 428 | 428 | 420 | 422 | 837,800 | 422 |
2020-11-25 | 439 | 442 | 429 | 431 | 825,000 | 431 |
2020-11-24 | 439 | 440 | 432 | 432 | 550,400 | 432 |
2020-11-20 | 427 | 433 | 424 | 433 | 559,000 | 433 |
2020-11-19 | 424 | 429 | 422 | 428 | 528,700 | 428 |
2020-11-18 | 426 | 426 | 421 | 423 | 449,600 | 423 |
2020-11-17 | 432 | 433 | 426 | 427 | 501,500 | 427 |
2020-11-16 | 430 | 434 | 428 | 430 | 560,600 | 430 |
2020-11-13 | 423 | 428 | 421 | 426 | 460,500 | 426 |
2020-11-12 | 429 | 435 | 423 | 425 | 711,000 | 425 |
2020-11-11 | 442 | 448 | 434 | 436 | 869,900 | 436 |
2020-11-10 | 435 | 439 | 429 | 433 | 832,800 | 433 |
2020-11-09 | 428 | 430 | 423 | 429 | 425,300 | 429 |
2020-11-06 | 425 | 429 | 420 | 425 | 448,400 | 425 |
2020-11-05 | 415 | 424 | 409 | 421 | 899,000 | 421 |
2020-11-04 | 416 | 421 | 411 | 415 | 695,600 | 415 |
2020-11-02 | 409 | 414 | 407 | 411 | 734,800 | 411 |
2020-10-30 | 410 | 410 | 400 | 402 | 832,500 | 402 |
2020-10-29 | 402 | 414 | 401 | 410 | 516,800 | 410 |
2020-10-28 | 415 | 415 | 405 | 408 | 808,800 | 408 |
2020-10-27 | 420 | 420 | 415 | 420 | 510,900 | 420 |
2020-10-26 | 423 | 426 | 421 | 424 | 386,300 | 424 |
2020-10-23 | 420 | 423 | 415 | 421 | 638,900 | 421 |
2020-10-22 | 421 | 426 | 419 | 419 | 592,000 | 419 |
2020-10-21 | 423 | 429 | 422 | 427 | 443,000 | 427 |
2020-10-20 | 429 | 430 | 421 | 423 | 888,300 | 423 |
2020-10-19 | 430 | 436 | 430 | 434 | 473,700 | 434 |
2020-10-16 | 434 | 434 | 428 | 430 | 483,500 | 430 |
2020-10-15 | 435 | 441 | 433 | 436 | 511,200 | 436 |
2020-10-14 | 440 | 440 | 436 | 436 | 435,000 | 436 |
2020-10-13 | 443 | 445 | 438 | 443 | 416,100 | 443 |
2020-10-12 | 445 | 445 | 439 | 443 | 540,400 | 443 |
2020-10-09 | 450 | 450 | 438 | 445 | 613,000 | 445 |
2020-10-08 | 451 | 458 | 450 | 452 | 862,600 | 452 |
2020-10-07 | 446 | 450 | 442 | 449 | 664,400 | 449 |
2020-10-06 | 440 | 447 | 440 | 447 | 1,056,400 | 447 |
2020-10-05 | 431 | 443 | 429 | 438 | 797,800 | 438 |
2020-10-02 | 430 | 435 | 421 | 423 | 917,700 | 423 |
2020-09-30 | 443 | 443 | 427 | 427 | 601,000 | 427 |
2020-09-29 | 448 | 448 | 441 | 443 | 792,300 | 443 |
2020-09-28 | 437 | 447 | 435 | 447 | 810,100 | 447 |
2020-09-25 | 432 | 436 | 428 | 432 | 467,900 | 432 |
2020-09-24 | 431 | 433 | 426 | 427 | 483,000 | 427 |
2020-09-23 | 434 | 435 | 428 | 433 | 575,400 | 433 |
2020-09-18 | 436 | 439 | 434 | 439 | 454,000 | 439 |
2020-09-17 | 436 | 439 | 431 | 434 | 411,000 | 434 |
2020-09-16 | 435 | 435 | 431 | 431 | 433,700 | 431 |
2020-09-15 | 444 | 444 | 432 | 438 | 490,300 | 438 |
2020-09-14 | 434 | 444 | 433 | 443 | 642,300 | 443 |
2020-09-11 | 426 | 432 | 425 | 431 | 494,500 | 431 |
2020-09-10 | 421 | 428 | 418 | 427 | 567,700 | 427 |
2020-09-09 | 418 | 424 | 415 | 421 | 677,800 | 421 |
2020-09-08 | 427 | 428 | 422 | 426 | 456,100 | 426 |
2020-09-07 | 427 | 429 | 427 | 427 | 402,100 | 427 |
2020-09-04 | 421 | 428 | 419 | 428 | 598,000 | 428 |
2020-09-03 | 428 | 431 | 422 | 422 | 590,800 | 422 |
2020-09-02 | 426 | 433 | 421 | 421 | 569,200 | 421 |
2020-09-01 | 428 | 429 | 424 | 425 | 452,900 | 425 |
2020-08-31 | 435 | 438 | 430 | 430 | 559,600 | 430 |
2020-08-28 | 438 | 442 | 426 | 430 | 658,600 | 430 |
2020-08-27 | 439 | 439 | 432 | 434 | 413,500 | 434 |
2020-08-26 | 436 | 438 | 432 | 438 | 405,800 | 438 |
2020-08-25 | 429 | 438 | 428 | 437 | 729,400 | 437 |
2020-08-24 | 427 | 428 | 422 | 427 | 538,900 | 427 |
2020-08-21 | 428 | 434 | 426 | 429 | 613,500 | 429 |
2020-08-20 | 432 | 436 | 428 | 429 | 629,500 | 429 |
2020-08-19 | 434 | 440 | 432 | 440 | 361,800 | 440 |
2020-08-18 | 437 | 442 | 434 | 439 | 387,700 | 439 |
2020-08-17 | 439 | 444 | 436 | 437 | 300,900 | 437 |
2020-08-14 | 444 | 444 | 440 | 441 | 349,100 | 441 |
2020-08-13 | 447 | 449 | 441 | 447 | 545,700 | 447 |
2020-08-12 | 441 | 448 | 436 | 444 | 583,000 | 444 |
2020-08-11 | 427 | 438 | 427 | 438 | 500,700 | 438 |
2020-08-07 | 420 | 429 | 420 | 421 | 474,000 | 421 |
2020-08-06 | 426 | 433 | 426 | 428 | 309,100 | 428 |
2020-08-05 | 431 | 432 | 426 | 428 | 357,700 | 428 |
2020-08-04 | 427 | 438 | 425 | 432 | 454,100 | 432 |
2020-08-03 | 414 | 420 | 413 | 419 | 500,300 | 419 |
2020-07-31 | 428 | 430 | 408 | 408 | 843,400 | 408 |
2020-07-30 | 443 | 445 | 431 | 433 | 526,400 | 433 |
2020-07-29 | 450 | 450 | 444 | 444 | 423,700 | 444 |
2020-07-28 | 457 | 459 | 452 | 455 | 354,400 | 455 |
2020-07-27 | 457 | 459 | 449 | 458 | 397,700 | 458 |
2020-07-22 | 466 | 473 | 460 | 460 | 418,800 | 460 |
2020-07-21 | 467 | 467 | 460 | 465 | 503,300 | 465 |
2020-07-20 | 466 | 470 | 460 | 468 | 326,200 | 468 |
2020-07-17 | 468 | 468 | 462 | 466 | 338,800 | 466 |
2020-07-16 | 470 | 477 | 465 | 468 | 592,700 | 468 |
2020-07-15 | 471 | 472 | 460 | 466 | 490,900 | 466 |
2020-07-14 | 461 | 466 | 460 | 463 | 476,300 | 463 |
2020-07-13 | 456 | 464 | 456 | 462 | 402,000 | 462 |
2020-07-10 | 458 | 458 | 448 | 448 | 592,800 | 448 |
2020-07-09 | 460 | 462 | 453 | 458 | 485,500 | 458 |
2020-07-08 | 464 | 469 | 459 | 459 | 532,200 | 459 |
2020-07-07 | 469 | 470 | 459 | 464 | 438,800 | 464 |
2020-07-06 | 461 | 470 | 458 | 469 | 552,900 | 469 |
2020-07-03 | 465 | 467 | 452 | 456 | 714,400 | 456 |
2020-07-02 | 460 | 466 | 456 | 460 | 809,400 | 460 |
2020-07-01 | 468 | 470 | 457 | 460 | 830,900 | 460 |
2020-06-30 | 474 | 482 | 468 | 468 | 735,900 | 468 |
2020-06-29 | 467 | 471 | 462 | 466 | 586,100 | 466 |
2020-06-26 | 467 | 475 | 467 | 472 | 570,300 | 472 |
2020-06-25 | 468 | 468 | 461 | 463 | 747,400 | 463 |
2020-06-24 | 484 | 484 | 474 | 475 | 774,400 | 475 |
2020-06-23 | 489 | 490 | 480 | 483 | 1,074,500 | 483 |
2020-06-22 | 483 | 489 | 480 | 483 | 1,182,400 | 483 |
2020-06-19 | 486 | 486 | 477 | 479 | 1,111,500 | 479 |
2020-06-18 | 480 | 484 | 472 | 482 | 800,300 | 482 |
2020-06-17 | 493 | 494 | 482 | 485 | 1,108,200 | 485 |
2020-06-16 | 492 | 498 | 483 | 495 | 1,246,900 | 495 |
2020-06-15 | 486 | 487 | 471 | 471 | 1,352,600 | 471 |
2020-06-12 | 474 | 490 | 469 | 486 | 2,248,900 | 486 |
2020-06-11 | 482 | 492 | 480 | 484 | 1,667,400 | 484 |
2020-06-10 | 486 | 491 | 484 | 484 | 807,200 | 484 |
2020-06-09 | 496 | 505 | 489 | 493 | 1,626,200 | 493 |
2020-06-08 | 485 | 491 | 482 | 490 | 1,032,800 | 490 |
2020-06-05 | 470 | 478 | 468 | 477 | 1,052,000 | 477 |
2020-06-04 | 475 | 476 | 465 | 468 | 1,228,300 | 468 |
2020-06-03 | 477 | 477 | 466 | 472 | 921,600 | 472 |
2020-06-02 | 466 | 474 | 465 | 467 | 851,000 | 467 |
2020-06-01 | 455 | 463 | 452 | 461 | 1,230,600 | 461 |
2020-05-29 | 465 | 467 | 453 | 453 | 2,586,100 | 453 |
2020-05-28 | 470 | 478 | 465 | 471 | 1,548,700 | 471 |
2020-05-27 | 458 | 460 | 453 | 460 | 1,192,500 | 460 |
2020-05-26 | 442 | 452 | 440 | 452 | 1,437,900 | 452 |
2020-05-25 | 449 | 449 | 442 | 444 | 694,400 | 444 |
2020-05-22 | 453 | 453 | 438 | 441 | 720,400 | 441 |
2020-05-21 | 447 | 455 | 444 | 447 | 818,000 | 447 |
2020-05-20 | 438 | 448 | 438 | 443 | 759,800 | 443 |
2020-05-19 | 443 | 449 | 438 | 444 | 1,101,400 | 444 |
2020-05-18 | 427 | 434 | 422 | 432 | 1,044,000 | 432 |
2020-05-15 | 423 | 428 | 417 | 425 | 1,348,300 | 425 |
2020-05-14 | 433 | 434 | 414 | 415 | 2,403,500 | 415 |
2020-05-13 | 447 | 459 | 443 | 454 | 923,000 | 454 |
2020-05-12 | 465 | 465 | 454 | 455 | 961,500 | 455 |
2020-05-11 | 452 | 464 | 451 | 464 | 1,257,900 | 464 |
2020-05-08 | 440 | 448 | 438 | 445 | 918,600 | 445 |
2020-05-07 | 425 | 437 | 425 | 432 | 1,016,100 | 432 |
2020-05-01 | 445 | 445 | 428 | 431 | 1,165,100 | 431 |
2020-04-30 | 440 | 452 | 439 | 448 | 1,186,700 | 448 |
2020-04-28 | 433 | 435 | 426 | 434 | 999,600 | 434 |
2020-04-27 | 421 | 430 | 417 | 426 | 1,186,800 | 426 |
2020-04-24 | 419 | 419 | 411 | 415 | 1,036,200 | 415 |
2020-04-23 | 404 | 422 | 404 | 420 | 1,137,700 | 420 |
2020-04-22 | 396 | 405 | 394 | 403 | 1,565,000 | 403 |
2020-04-21 | 401 | 406 | 398 | 403 | 1,877,500 | 403 |
2020-04-20 | 415 | 418 | 408 | 410 | 1,290,900 | 410 |
2020-04-17 | 421 | 427 | 412 | 415 | 1,662,000 | 415 |
2020-04-16 | 408 | 413 | 404 | 413 | 1,198,300 | 413 |
2020-04-15 | 428 | 428 | 412 | 416 | 1,762,200 | 416 |
2020-04-14 | 430 | 432 | 421 | 428 | 1,650,200 | 428 |
2020-04-13 | 440 | 445 | 436 | 436 | 1,306,000 | 436 |
2020-04-10 | 441 | 445 | 429 | 443 | 1,234,600 | 443 |
2020-04-09 | 437 | 443 | 434 | 441 | 980,500 | 441 |
2020-04-08 | 443 | 445 | 429 | 438 | 1,603,600 | 438 |
2020-04-07 | 439 | 446 | 427 | 443 | 1,515,600 | 443 |
2020-04-06 | 416 | 430 | 408 | 426 | 1,582,600 | 426 |
2020-04-03 | 434 | 442 | 416 | 422 | 1,293,000 | 422 |
2020-04-02 | 435 | 441 | 430 | 434 | 1,568,600 | 434 |
2020-04-01 | 476 | 483 | 446 | 449 | 1,533,500 | 449 |
2020-03-31 | 488 | 496 | 471 | 477 | 2,359,300 | 477 |
2020-03-30 | 483 | 497 | 464 | 492 | 2,079,700 | 492 |
2020-03-27 | 515 | 535 | 498 | 532 | 2,707,800 | 532 |
2020-03-26 | 481 | 500 | 473 | 494 | 1,612,600 | 494 |
2020-03-25 | 483 | 496 | 470 | 495 | 1,671,900 | 495 |
2020-03-24 | 453 | 459 | 444 | 459 | 1,601,800 | 459 |
2020-03-23 | 450 | 455 | 431 | 447 | 1,886,200 | 447 |
2020-03-19 | 445 | 451 | 438 | 447 | 1,866,200 | 447 |
2020-03-18 | 445 | 457 | 439 | 439 | 1,595,200 | 439 |
2020-03-17 | 410 | 446 | 406 | 442 | 1,765,800 | 442 |
2020-03-16 | 437 | 441 | 422 | 422 | 1,818,700 | 422 |
2020-03-13 | 416 | 435 | 409 | 425 | 2,691,500 | 425 |
2020-03-12 | 470 | 470 | 446 | 453 | 2,148,700 | 453 |
2020-03-11 | 482 | 495 | 477 | 478 | 1,318,600 | 478 |
2020-03-10 | 460 | 486 | 451 | 481 | 1,894,400 | 481 |
2020-03-09 | 490 | 494 | 472 | 476 | 1,479,700 | 476 |
2020-03-06 | 524 | 526 | 504 | 507 | 1,272,900 | 507 |
2020-03-05 | 548 | 550 | 531 | 532 | 1,101,400 | 532 |
2020-03-04 | 537 | 543 | 534 | 538 | 1,131,700 | 538 |
2020-03-03 | 562 | 564 | 543 | 544 | 1,275,000 | 544 |
2020-03-02 | 542 | 566 | 541 | 552 | 1,518,000 | 552 |
2020-02-28 | 546 | 557 | 540 | 548 | 1,576,100 | 548 |
2020-02-27 | 576 | 579 | 557 | 561 | 1,551,200 | 561 |
2020-02-26 | 571 | 582 | 571 | 581 | 1,125,900 | 581 |
2020-02-25 | 570 | 583 | 565 | 574 | 1,566,300 | 574 |
2020-02-21 | 608 | 615 | 603 | 603 | 926,300 | 603 |
2020-02-20 | 615 | 622 | 610 | 610 | 877,500 | 610 |
2020-02-19 | 611 | 619 | 608 | 609 | 1,271,900 | 609 |
2020-02-18 | 604 | 613 | 601 | 607 | 1,078,900 | 607 |
2020-02-17 | 608 | 611 | 604 | 606 | 791,700 | 606 |
2020-02-14 | 613 | 613 | 607 | 612 | 999,900 | 612 |
2020-02-13 | 622 | 626 | 611 | 615 | 1,174,600 | 615 |
2020-02-12 | 644 | 644 | 629 | 630 | 714,400 | 630 |
2020-02-10 | 640 | 646 | 637 | 641 | 566,200 | 641 |
2020-02-07 | 648 | 649 | 644 | 646 | 629,500 | 646 |
2020-02-06 | 637 | 649 | 637 | 644 | 1,122,500 | 644 |
2020-02-05 | 624 | 630 | 623 | 627 | 805,500 | 627 |
2020-02-04 | 614 | 623 | 610 | 622 | 568,800 | 622 |
2020-02-03 | 601 | 617 | 601 | 612 | 960,500 | 612 |
2020-01-31 | 621 | 630 | 620 | 621 | 1,370,300 | 621 |
2020-01-30 | 623 | 634 | 623 | 626 | 647,600 | 626 |
2020-01-29 | 627 | 629 | 623 | 628 | 637,000 | 628 |
2020-01-28 | 625 | 628 | 620 | 626 | 732,200 | 626 |
2020-01-27 | 627 | 634 | 626 | 629 | 1,019,100 | 629 |
2020-01-24 | 650 | 650 | 641 | 644 | 784,200 | 644 |
2020-01-23 | 649 | 653 | 645 | 651 | 729,000 | 651 |
2020-01-22 | 645 | 652 | 641 | 649 | 751,900 | 649 |
2020-01-21 | 639 | 649 | 637 | 648 | 832,400 | 648 |
2020-01-20 | 627 | 636 | 627 | 635 | 737,600 | 635 |
2020-01-17 | 627 | 630 | 624 | 628 | 610,900 | 628 |
2020-01-16 | 619 | 629 | 619 | 626 | 882,200 | 626 |
2020-01-15 | 622 | 629 | 620 | 624 | 1,092,500 | 624 |
2020-01-14 | 624 | 630 | 621 | 628 | 638,100 | 628 |
2020-01-10 | 629 | 634 | 627 | 627 | 379,900 | 627 |
2020-01-09 | 630 | 631 | 625 | 630 | 458,700 | 630 |
2020-01-08 | 625 | 626 | 612 | 620 | 1,165,300 | 620 |
2020-01-07 | 624 | 635 | 624 | 634 | 508,200 | 634 |
2020-01-06 | 622 | 629 | 618 | 621 | 926,100 | 621 |
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