1821 三井住友建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	396	399	395	397	529,400	397
2023-12-28	398	400	396	398	487,600	398
2023-12-27	392	398	392	395	940,000	395
2023-12-26	391	394	391	391	436,100	391
2023-12-25	397	397	391	391	507,900	391
2023-12-22	392	397	392	396	819,700	396
2023-12-21	393	394	391	392	556,200	392
2023-12-20	391	396	391	393	475,600	393
2023-12-19	392	395	390	391	739,900	391
2023-12-18	391	393	388	392	662,600	392
2023-12-15	393	395	391	393	521,700	393
2023-12-14	397	397	391	393	719,700	393
2023-12-13	395	397	394	396	489,000	396
2023-12-12	395	396	393	396	479,200	396
2023-12-11	395	396	393	395	433,400	395
2023-12-08	396	400	392	394	1,025,800	394
2023-12-07	399	399	396	397	415,700	397
2023-12-06	392	400	392	400	798,000	400
2023-12-05	392	394	390	392	398,500	392
2023-12-04	394	397	390	391	780,900	391
2023-12-01	399	402	395	396	725,700	396
2023-11-30	395	399	393	398	541,400	398
2023-11-29	397	398	394	395	513,800	395
2023-11-28	400	401	396	397	597,400	397
2023-11-27	402	405	400	400	559,900	400
2023-11-24	400	401	397	399	392,700	399
2023-11-22	397	403	397	400	336,900	400
2023-11-21	399	400	397	397	431,300	397
2023-11-20	403	406	399	399	480,000	399
2023-11-17	397	403	396	403	441,800	403
2023-11-16	400	402	396	397	463,100	397
2023-11-15	402	404	399	404	623,500	404
2023-11-14	404	407	401	403	415,400	403
2023-11-13	404	409	401	403	589,400	403
2023-11-10	405	406	398	404	812,800	404
2023-11-09	398	409	390	407	2,013,500	407
2023-11-08	397	399	386	390	1,464,400	390
2023-11-07	401	405	397	399	706,300	399
2023-11-06	407	411	404	404	757,400	404
2023-11-02	408	408	398	401	402,700	401
2023-11-01	405	407	401	404	722,900	404
2023-10-31	396	401	395	400	850,500	400
2023-10-30	396	397	392	395	1,725,300	395
2023-10-27	394	400	393	400	636,300	400
2023-10-26	389	392	388	391	568,000	391
2023-10-25	388	389	385	388	450,500	388
2023-10-24	384	388	379	387	685,300	387
2023-10-23	387	389	385	385	506,800	385
2023-10-20	388	389	384	387	355,700	387
2023-10-19	380	387	380	386	421,800	386
2023-10-18	381	383	379	383	424,400	383
2023-10-17	380	382	377	379	472,900	379
2023-10-16	380	383	377	379	555,800	379
2023-10-13	387	387	378	381	723,500	381
2023-10-12	385	386	382	385	531,100	385
2023-10-11	389	389	384	384	531,600	384
2023-10-10	390	393	388	388	630,700	388
2023-10-06	384	390	384	388	592,300	388
2023-10-05	376	384	375	383	1,167,500	383
2023-10-04	378	382	374	376	1,336,100	376
2023-10-03	393	395	381	381	1,392,800	381
2023-10-02	410	412	397	397	1,142,900	397
2023-09-29	424	424	409	411	719,600	411
2023-09-28	422	426	419	423	522,500	423
2023-09-27	419	423	413	423	765,700	423
2023-09-26	424	425	421	421	468,700	421
2023-09-25	428	429	424	425	690,300	425
2023-09-22	426	429	421	427	975,200	427
2023-09-21	427	433	427	428	958,400	428
2023-09-20	428	430	427	427	754,100	427
2023-09-19	426	427	424	427	591,300	427
2023-09-15	428	431	425	427	1,228,300	427
2023-09-14	420	428	419	427	1,287,500	427
2023-09-13	420	420	414	419	965,400	419
2023-09-12	419	419	414	419	517,600	419
2023-09-11	417	421	415	418	1,274,100	418
2023-09-08	418	420	413	417	1,088,900	417
2023-09-07	411	418	410	418	1,505,600	418
2023-09-06	406	412	405	411	1,036,800	411
2023-09-05	410	410	404	405	693,900	405
2023-09-04	409	410	406	409	706,200	409
2023-09-01	403	410	402	409	779,800	409
2023-08-31	404	406	403	405	465,400	405
2023-08-30	403	406	401	406	658,200	406
2023-08-29	399	407	398	406	1,199,700	406
2023-08-28	399	402	397	399	613,500	399
2023-08-25	401	401	395	397	795,700	397
2023-08-24	395	404	395	403	1,257,300	403
2023-08-23	393	399	393	399	763,600	399
2023-08-22	391	393	389	393	407,200	393
2023-08-21	390	393	390	391	510,400	391
2023-08-18	394	394	387	390	960,700	390
2023-08-17	394	395	386	394	1,277,900	394
2023-08-16	390	397	390	397	1,041,400	397
2023-08-15	393	398	392	393	1,043,100	393
2023-08-14	392	397	389	395	1,674,600	395
2023-08-10	384	396	383	392	4,736,300	392
2023-08-09	371	373	368	372	722,400	372
2023-08-08	371	372	369	369	463,800	369
2023-08-07	369	372	367	372	540,800	372
2023-08-04	369	371	368	368	314,700	368
2023-08-03	374	374	369	369	664,800	369
2023-08-02	374	378	372	374	881,700	374
2023-08-01	376	376	373	374	397,600	374
2023-07-31	374	377	374	377	908,400	377
2023-07-28	370	374	367	373	814,300	373
2023-07-27	372	372	368	371	537,800	371
2023-07-26	374	374	370	372	415,400	372
2023-07-25	369	373	368	373	966,900	373
2023-07-24	368	369	367	369	279,500	369
2023-07-21	367	368	365	368	459,200	368
2023-07-20	368	368	365	367	547,400	367
2023-07-19	368	368	366	367	439,600	367
2023-07-18	367	368	364	365	599,300	365
2023-07-14	367	368	365	368	654,800	368
2023-07-13	370	370	365	367	1,202,100	367
2023-07-12	371	372	369	370	369,000	370
2023-07-11	373	374	370	372	478,900	372
2023-07-10	371	374	370	372	451,300	372
2023-07-07	367	373	367	372	879,500	372
2023-07-06	371	371	368	370	480,300	370
2023-07-05	369	371	367	370	589,000	370
2023-07-04	370	372	369	369	501,200	369
2023-07-03	371	373	370	371	584,700	371
2023-06-30	369	371	368	370	572,800	370
2023-06-29	370	372	368	370	602,700	370
2023-06-28	367	372	367	372	456,500	372
2023-06-27	366	367	364	367	398,000	367
2023-06-26	370	370	365	365	444,300	365
2023-06-23	371	373	367	368	662,500	368
2023-06-22	371	374	371	371	760,500	371
2023-06-21	367	371	366	370	685,500	370
2023-06-20	366	367	363	367	938,400	367
2023-06-19	367	369	365	367	516,500	367
2023-06-16	366	368	365	368	690,700	368
2023-06-15	369	370	366	366	431,400	366
2023-06-14	368	370	365	369	960,000	369
2023-06-13	368	369	366	366	590,900	366
2023-06-12	366	369	365	369	572,400	369
2023-06-09	365	366	363	365	699,100	365
2023-06-08	365	368	364	365	752,800	365
2023-06-07	366	369	365	366	1,161,200	366
2023-06-06	363	366	362	365	475,300	365
2023-06-05	367	369	364	365	741,600	365
2023-06-02	350	363	350	362	997,300	362
2023-06-01	350	351	347	350	1,036,100	350
2023-05-31	358	359	350	350	1,220,300	350
2023-05-30	356	360	354	359	961,600	359
2023-05-29	362	362	356	357	727,300	357
2023-05-26	365	368	357	357	1,422,300	357
2023-05-25	370	370	366	366	1,011,100	366
2023-05-24	371	373	370	370	557,700	370
2023-05-23	377	378	370	371	1,237,400	371
2023-05-22	375	378	375	376	683,800	376
2023-05-19	379	380	375	375	740,600	375
2023-05-18	382	382	378	378	701,100	378
2023-05-17	379	383	378	381	628,900	381
2023-05-16	382	384	380	381	679,000	381
2023-05-15	383	386	382	384	503,500	384
2023-05-12	381	383	379	383	798,900	383
2023-05-11	385	387	374	380	3,741,500	380
2023-05-10	397	399	393	393	887,300	393
2023-05-09	392	397	391	397	968,100	397
2023-05-08	390	393	389	393	797,400	393
2023-05-02	389	391	384	390	967,700	390
2023-05-01	389	390	387	388	736,700	388
2023-04-28	385	386	382	385	799,100	385
2023-04-27	384	385	382	384	561,700	384
2023-04-26	382	387	379	385	1,135,600	385
2023-04-25	386	387	384	384	672,400	384
2023-04-24	389	391	385	386	886,100	386
2023-04-21	388	392	387	392	377,300	392
2023-04-20	388	390	387	390	533,300	390
2023-04-19	393	393	386	388	771,500	388
2023-04-18	391	393	390	393	566,000	393
2023-04-17	391	392	388	391	375,400	391
2023-04-14	388	391	386	391	760,800	391
2023-04-13	389	391	387	388	594,100	388
2023-04-12	391	394	390	391	691,500	391
2023-04-11	391	393	389	393	836,100	393
2023-04-10	388	390	385	388	653,900	388
2023-04-07	389	392	388	389	542,000	389
2023-04-06	387	392	386	390	953,000	390
2023-04-05	403	403	392	392	2,726,700	392
2023-04-04	387	390	384	390	738,800	390
2023-04-03	385	387	384	385	650,900	385
2023-03-31	383	386	383	384	976,700	384
2023-03-30	383	385	381	385	1,300,900	385
2023-03-29	387	390	384	390	1,787,500	390
2023-03-28	384	390	382	384	1,392,300	384
2023-03-27	385	386	383	384	1,027,200	384
2023-03-24	383	384	381	384	1,297,000	384
2023-03-23	384	386	380	385	1,151,400	385
2023-03-22	387	389	382	385	750,900	385
2023-03-20	392	392	381	381	1,860,100	381
2023-03-17	397	402	395	395	2,820,000	395
2023-03-16	415	419	413	419	562,800	419
2023-03-15	423	426	421	425	335,100	425
2023-03-14	424	424	415	418	714,100	418
2023-03-13	434	434	427	430	664,700	430
2023-03-10	438	441	436	439	589,400	439
2023-03-09	436	443	435	443	610,800	443
2023-03-08	432	438	431	438	461,800	438
2023-03-07	431	434	429	434	315,200	434
2023-03-06	432	434	430	432	506,100	432
2023-03-03	431	433	429	431	401,200	431
2023-03-02	432	434	429	430	367,500	430
2023-03-01	426	431	426	430	529,600	430
2023-02-28	429	430	425	427	537,300	427
2023-02-27	429	431	428	430	258,500	430
2023-02-24	423	427	423	427	507,100	427
2023-02-22	421	425	421	422	474,300	422
2023-02-21	421	424	418	423	592,800	423
2023-02-20	418	421	417	421	331,100	421
2023-02-17	414	418	414	417	385,600	417
2023-02-16	418	419	413	416	375,800	416
2023-02-15	418	419	416	416	287,000	416
2023-02-14	417	418	415	416	198,500	416
2023-02-13	417	417	413	413	365,700	413
2023-02-10	412	417	412	415	273,600	415
2023-02-09	413	414	410	412	778,300	412
2023-02-08	415	417	412	412	349,900	412
2023-02-07	415	417	414	414	379,200	414
2023-02-06	413	416	413	414	324,700	414
2023-02-03	413	415	412	412	259,700	412
2023-02-02	419	419	413	413	617,400	413
2023-02-01	422	426	420	420	529,700	420
2023-01-31	417	420	417	420	286,900	420
2023-01-30	417	420	417	419	351,900	419
2023-01-27	418	419	416	418	252,100	418
2023-01-26	419	420	416	418	226,100	418
2023-01-25	420	420	417	418	284,000	418
2023-01-24	418	420	417	419	341,500	419
2023-01-23	417	419	415	418	266,800	418
2023-01-20	415	416	412	416	316,800	416
2023-01-19	412	415	410	414	399,300	414
2023-01-18	410	414	409	412	465,700	412
2023-01-17	409	412	409	411	257,500	411
2023-01-16	410	411	408	409	350,200	409
2023-01-13	412	414	411	412	377,400	412
2023-01-12	410	412	409	411	423,200	411
2023-01-11	409	412	409	410	423,500	410
2023-01-10	410	412	408	408	513,700	408
2023-01-06	409	413	408	410	717,300	410
2023-01-05	412	415	410	410	605,200	410
2023-01-04	416	416	411	411	403,500	411

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30