1821 三井住友建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	427	429	425	428	574,500	428
2021-12-29	422	429	422	428	540,600	428
2021-12-28	420	423	419	422	485,100	422
2021-12-27	422	423	419	419	465,500	419
2021-12-24	424	426	422	422	426,100	422
2021-12-23	422	425	422	425	332,800	425
2021-12-22	423	427	421	422	580,300	422
2021-12-21	423	426	423	425	638,300	425
2021-12-20	419	422	418	419	560,600	419
2021-12-17	425	428	420	421	991,000	421
2021-12-16	425	427	424	426	339,500	426
2021-12-15	420	426	420	423	508,100	423
2021-12-14	421	424	419	420	444,400	420
2021-12-13	423	425	420	421	405,300	421
2021-12-10	420	424	420	423	413,600	423
2021-12-09	420	422	419	420	595,700	420
2021-12-08	430	430	420	420	784,400	420
2021-12-07	426	430	424	430	989,500	430
2021-12-06	427	431	420	423	881,800	423
2021-12-03	414	425	412	425	852,200	425
2021-12-02	414	420	413	417	822,000	417
2021-12-01	413	421	412	415	973,000	415
2021-11-30	439	440	413	414	2,737,900	414
2021-11-29	411	419	405	415	1,706,300	415
2021-11-26	424	425	418	418	947,600	418
2021-11-25	416	426	415	422	1,195,500	422
2021-11-24	413	420	413	418	1,312,800	418
2021-11-22	411	416	409	414	880,000	414
2021-11-19	406	415	405	412	989,800	412
2021-11-18	410	412	403	407	1,268,100	407
2021-11-17	410	417	408	412	1,071,700	412
2021-11-16	412	416	407	409	1,666,100	409
2021-11-15	420	421	410	410	1,286,400	410
2021-11-12	415	420	413	418	1,277,300	418
2021-11-11	415	415	410	412	1,809,200	412
2021-11-10	421	427	412	416	3,261,900	416
2021-11-09	490	493	485	485	346,800	485
2021-11-08	495	499	491	493	426,500	493
2021-11-05	494	497	491	494	309,800	494
2021-11-04	498	501	492	494	787,200	494
2021-11-02	495	497	488	490	218,900	490
2021-11-01	492	495	489	495	381,100	495
2021-10-29	490	490	482	483	308,700	483
2021-10-28	485	488	479	488	1,280,500	488
2021-10-27	488	491	487	488	388,800	488
2021-10-26	490	495	489	491	300,100	491
2021-10-25	491	497	489	489	379,600	489
2021-10-22	490	495	486	492	334,600	492
2021-10-21	495	497	492	492	257,500	492
2021-10-20	499	500	495	496	329,900	496
2021-10-19	504	504	497	498	315,200	498
2021-10-18	507	507	501	504	395,800	504
2021-10-15	504	505	500	505	415,600	505
2021-10-14	513	513	497	503	831,600	503
2021-10-13	513	515	508	515	560,800	515
2021-10-12	508	513	507	511	376,700	511
2021-10-11	510	515	505	511	428,800	511
2021-10-08	510	512	504	509	668,900	509
2021-10-07	515	515	503	511	763,100	511
2021-10-06	502	513	500	505	911,000	505
2021-10-05	501	506	500	501	671,100	501
2021-10-04	496	501	496	501	471,200	501
2021-10-01	500	500	491	493	633,200	493
2021-09-30	501	507	499	501	638,000	501
2021-09-29	490	504	489	502	788,400	502
2021-09-28	496	501	491	500	666,400	500
2021-09-27	498	502	497	499	412,000	499
2021-09-24	497	500	491	495	904,700	495
2021-09-22	485	490	484	487	558,600	487
2021-09-21	487	491	486	486	644,600	486
2021-09-17	504	504	498	501	588,900	501
2021-09-16	499	504	496	503	874,900	503
2021-09-15	499	500	494	497	564,500	497
2021-09-14	497	502	496	502	622,400	502
2021-09-13	491	499	490	499	372,900	499
2021-09-10	490	494	489	494	683,900	494
2021-09-09	486	492	485	487	412,800	487
2021-09-08	486	489	486	489	496,200	489
2021-09-07	485	492	485	486	553,800	486
2021-09-06	486	486	480	483	499,500	483
2021-09-03	476	487	473	485	882,700	485
2021-09-02	475	479	473	476	326,600	476
2021-09-01	478	482	477	478	454,400	478
2021-08-31	476	482	475	478	453,300	478
2021-08-30	469	478	469	478	506,900	478
2021-08-27	466	469	465	468	310,500	468
2021-08-26	468	469	465	468	282,100	468
2021-08-25	467	469	465	466	421,700	466
2021-08-24	469	471	465	467	371,800	467
2021-08-23	467	474	467	468	358,300	468
2021-08-20	473	475	467	467	506,800	467
2021-08-19	475	479	473	473	401,200	473
2021-08-18	474	479	474	478	340,800	478
2021-08-17	476	480	472	472	365,100	472
2021-08-16	477	477	471	471	566,200	471
2021-08-13	478	481	477	479	289,100	479
2021-08-12	475	480	474	478	401,800	478
2021-08-11	474	476	471	471	503,700	471
2021-08-10	475	476	467	468	807,500	468
2021-08-06	474	482	472	480	552,100	480
2021-08-05	485	485	475	475	655,500	475
2021-08-04	487	491	485	486	280,000	486
2021-08-03	490	492	487	491	209,000	491
2021-08-02	487	491	485	491	415,100	491
2021-07-30	486	488	482	482	360,600	482
2021-07-29	493	493	486	490	234,900	490
2021-07-28	489	494	487	490	300,900	490
2021-07-27	492	493	489	492	340,700	492
2021-07-26	496	496	485	489	272,100	489
2021-07-21	491	494	488	489	506,000	489
2021-07-20	482	487	479	483	341,000	483
2021-07-19	491	493	481	486	446,000	486
2021-07-16	498	503	496	497	389,400	497
2021-07-15	508	510	500	502	594,000	502
2021-07-14	499	506	497	504	596,200	504
2021-07-13	494	500	491	500	686,600	500
2021-07-12	488	495	488	492	605,200	492
2021-07-09	474	484	474	483	689,300	483
2021-07-08	483	486	480	482	551,900	482
2021-07-07	478	482	476	479	260,300	479
2021-07-06	482	483	480	482	150,900	482
2021-07-05	479	482	479	480	178,700	480
2021-07-02	477	483	476	481	317,500	481
2021-07-01	472	475	471	472	358,100	472
2021-06-30	476	479	470	472	413,400	472
2021-06-29	483	483	475	476	276,900	476
2021-06-28	487	488	482	487	296,100	487
2021-06-25	485	487	481	482	208,500	482
2021-06-24	477	485	477	482	325,800	482
2021-06-23	482	482	478	478	285,600	478
2021-06-22	480	483	478	483	335,300	483
2021-06-21	470	473	468	469	435,200	469
2021-06-18	479	482	474	476	635,100	476
2021-06-17	479	482	477	479	258,200	479
2021-06-16	484	486	481	481	238,000	481
2021-06-15	482	485	481	483	231,800	483
2021-06-14	492	492	482	482	357,000	482
2021-06-11	493	494	486	488	435,100	488
2021-06-10	492	497	488	495	505,000	495
2021-06-09	488	497	488	494	522,700	494
2021-06-08	479	488	479	487	429,400	487
2021-06-07	483	485	480	481	496,300	481
2021-06-04	479	484	478	482	575,700	482
2021-06-03	469	477	469	476	509,100	476
2021-06-02	469	474	467	470	573,000	470
2021-06-01	472	473	465	468	402,900	468
2021-05-31	472	474	465	468	445,300	468
2021-05-28	471	476	468	476	649,400	476
2021-05-27	472	477	467	470	1,708,400	470
2021-05-26	471	476	471	473	670,400	473
2021-05-25	481	482	476	479	459,300	479
2021-05-24	481	487	481	482	342,400	482
2021-05-21	478	483	476	480	366,500	480
2021-05-20	478	483	475	480	403,600	480
2021-05-19	476	483	474	480	493,100	480
2021-05-18	484	487	480	481	474,000	481
2021-05-17	484	484	475	481	689,700	481
2021-05-14	475	487	473	483	744,900	483
2021-05-13	475	480	467	467	1,074,900	467
2021-05-12	480	486	476	483	849,400	483
2021-05-11	484	486	475	476	550,100	476
2021-05-10	485	488	483	486	388,600	486
2021-05-07	476	483	475	482	376,100	482
2021-05-06	470	476	469	470	659,800	470
2021-04-30	465	470	464	466	783,800	466
2021-04-28	469	473	468	468	467,700	468
2021-04-27	469	474	467	470	729,700	470
2021-04-26	471	473	468	471	871,800	471
2021-04-23	470	475	468	472	834,300	472
2021-04-22	484	487	477	478	687,100	478
2021-04-21	484	484	478	480	576,700	480
2021-04-20	491	493	486	487	382,000	487
2021-04-19	493	499	492	495	212,800	495
2021-04-16	499	499	492	495	237,600	495
2021-04-15	494	500	494	499	290,700	499
2021-04-14	493	494	488	494	370,900	494
2021-04-13	492	501	492	493	387,000	493
2021-04-12	493	494	489	493	317,100	493
2021-04-09	488	492	485	486	517,300	486
2021-04-08	494	496	485	486	490,700	486
2021-04-07	492	499	490	499	375,900	499
2021-04-06	505	505	491	492	613,500	492
2021-04-05	503	504	496	503	866,900	503
2021-04-02	500	503	494	499	583,600	499
2021-04-01	498	504	491	495	687,100	495
2021-03-31	508	509	499	499	736,500	499
2021-03-30	508	513	498	512	1,137,300	512
2021-03-29	532	532	519	524	1,366,800	524
2021-03-26	532	533	525	527	726,100	527
2021-03-25	525	531	523	525	655,100	525
2021-03-24	529	530	513	517	793,100	517
2021-03-23	537	538	529	530	670,600	530
2021-03-22	530	540	529	538	734,300	538
2021-03-19	530	534	527	532	935,000	532
2021-03-18	532	534	529	534	563,100	534
2021-03-17	533	533	527	532	415,500	532
2021-03-16	538	541	530	534	763,200	534
2021-03-15	530	539	522	538	1,017,000	538
2021-03-12	525	532	518	530	991,900	530
2021-03-11	530	541	527	530	1,672,600	530
2021-03-10	512	523	508	523	1,396,200	523
2021-03-09	513	517	508	511	857,400	511
2021-03-08	500	519	500	508	1,602,800	508
2021-03-05	484	494	479	494	1,126,100	494
2021-03-04	479	488	478	487	830,800	487
2021-03-03	472	485	471	482	888,000	482
2021-03-02	480	480	461	471	860,100	471
2021-03-01	473	477	470	476	1,013,600	476
2021-02-26	466	469	459	462	1,071,500	462
2021-02-25	465	475	461	473	1,213,700	473
2021-02-24	462	463	457	457	975,900	457
2021-02-22	450	461	450	460	831,600	460
2021-02-19	451	457	447	453	1,141,000	453
2021-02-18	469	469	456	457	1,237,300	457
2021-02-17	473	476	471	473	843,300	473
2021-02-16	490	490	475	478	1,161,800	478
2021-02-15	485	493	484	493	588,000	493
2021-02-12	481	496	476	480	1,596,600	480
2021-02-10	473	478	470	477	782,800	477
2021-02-09	478	481	471	475	649,300	475
2021-02-08	468	480	468	480	748,500	480
2021-02-05	465	467	461	467	609,700	467
2021-02-04	465	468	461	463	409,400	463
2021-02-03	449	465	449	465	1,347,100	465
2021-02-02	439	446	439	446	403,900	446
2021-02-01	435	444	435	439	412,700	439
2021-01-29	440	443	434	435	656,300	435
2021-01-28	440	445	438	442	542,700	442
2021-01-27	443	447	443	443	390,100	443
2021-01-26	446	449	443	443	266,200	443
2021-01-25	452	454	444	445	470,900	445
2021-01-22	450	453	449	450	343,600	450
2021-01-21	454	460	453	453	497,700	453
2021-01-20	450	455	447	455	466,100	455
2021-01-19	451	456	446	446	486,100	446
2021-01-18	453	454	448	451	362,000	451
2021-01-15	456	459	453	453	550,000	453
2021-01-14	447	455	446	454	586,000	454
2021-01-13	444	450	443	448	1,055,700	448
2021-01-12	440	446	438	444	1,528,800	444
2021-01-08	438	442	434	442	1,240,300	442
2021-01-07	431	437	431	435	722,300	435
2021-01-06	422	428	422	427	563,200	427
2021-01-05	423	427	422	422	272,000	422
2021-01-04	429	430	421	423	423,900	423

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