三井住友建設(1821)の株価時系列情報
三井住友建設(1821)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 228 | 228 | 221 | 224 | 761,000 |
| 1984/12/27 | 235 | 237 | 229 | 229 | 1,430,000 |
| 1984/12/26 | 235 | 240 | 232 | 234 | 7,189,999 |
| 1984/12/25 | 217 | 226 | 215 | 225 | 5,059,999 |
| 1984/12/24 | 212 | 217 | 212 | 217 | 252,000 |
| 1984/12/22 | 215 | 215 | 213 | 213 | 148,000 |
| 1984/12/21 | 210 | 215 | 210 | 213 | 234,000 |
| 1984/12/20 | 207 | 210 | 207 | 208 | 97,000 |
| 1984/12/19 | 205 | 208 | 205 | 206 | 185,000 |
| 1984/12/18 | 210 | 211 | 208 | 209 | 126,000 |
| 1984/12/17 | 212 | 215 | 210 | 212 | 75,000 |
| 1984/12/15 | 212 | 216 | 211 | 211 | 100,000 |
| 1984/12/14 | 217 | 217 | 214 | 216 | 342,000 |
| 1984/12/13 | 212 | 218 | 211 | 213 | 605,000 |
| 1984/12/12 | 210 | 212 | 208 | 212 | 277,000 |
| 1984/12/11 | 212 | 212 | 209 | 210 | 440,000 |
| 1984/12/10 | 210 | 212 | 210 | 212 | 148,000 |
| 1984/12/07 | 210 | 212 | 209 | 209 | 101,000 |
| 1984/12/06 | 208 | 210 | 208 | 210 | 128,000 |
| 1984/12/05 | 209 | 210 | 209 | 209 | 171,000 |
| 1984/12/04 | 209 | 210 | 209 | 209 | 119,000 |
| 1984/12/03 | 209 | 210 | 208 | 210 | 37,000 |
| 1984/12/01 | 210 | 210 | 208 | 208 | 203,000 |
| 1984/11/30 | 209 | 212 | 207 | 211 | 396,000 |
| 1984/11/29 | 202 | 207 | 202 | 206 | 205,000 |
| 1984/11/28 | 206 | 206 | 200 | 200 | 182,000 |
| 1984/11/27 | 207 | 207 | 206 | 206 | 69,000 |
| 1984/11/26 | 208 | 209 | 207 | 207 | 100,000 |
| 1984/11/24 | 209 | 210 | 207 | 207 | 472,000 |
| 1984/11/22 | 207 | 210 | 206 | 206 | 138,000 |
| 1984/11/21 | 206 | 209 | 206 | 207 | 186,000 |
| 1984/11/20 | 209 | 209 | 207 | 207 | 47,000 |
| 1984/11/19 | 207 | 208 | 207 | 207 | 148,000 |
| 1984/11/17 | 206 | 209 | 206 | 207 | 319,000 |
| 1984/11/16 | 208 | 210 | 207 | 209 | 771,000 |
| 1984/11/15 | 210 | 210 | 209 | 210 | 553,000 |
| 1984/11/14 | 212 | 212 | 210 | 210 | 491,000 |
| 1984/11/13 | 209 | 214 | 209 | 212 | 330,000 |
| 1984/11/12 | 210 | 210 | 208 | 208 | 240,000 |
| 1984/11/09 | 205 | 210 | 204 | 210 | 338,000 |
| 1984/11/08 | 206 | 207 | 205 | 205 | 141,000 |
| 1984/11/07 | 208 | 208 | 207 | 208 | 64,000 |
| 1984/11/06 | 213 | 213 | 206 | 207 | 131,000 |
| 1984/11/05 | 207 | 213 | 207 | 213 | 188,000 |
| 1984/11/02 | 206 | 210 | 206 | 210 | 39,000 |
| 1984/11/01 | 210 | 210 | 205 | 205 | 96,000 |
| 1984/10/31 | 209 | 212 | 205 | 211 | 131,000 |
| 1984/10/30 | 207 | 215 | 205 | 206 | 200,000 |
| 1984/10/29 | 205 | 207 | 205 | 205 | 37,000 |
| 1984/10/27 | 205 | 207 | 204 | 207 | 49,000 |
| 1984/10/26 | 205 | 215 | 205 | 214 | 161,000 |
| 1984/10/25 | 205 | 208 | 204 | 205 | 66,000 |
| 1984/10/24 | 204 | 206 | 203 | 204 | 120,000 |
| 1984/10/23 | 205 | 205 | 204 | 204 | 40,000 |
| 1984/10/22 | 204 | 210 | 204 | 205 | 108,000 |
| 1984/10/20 | 204 | 205 | 204 | 204 | 50,000 |
| 1984/10/19 | 204 | 205 | 204 | 205 | 74,000 |
| 1984/10/18 | 206 | 206 | 204 | 204 | 126,000 |
| 1984/10/17 | 208 | 210 | 206 | 206 | 74,000 |
| 1984/10/16 | 208 | 210 | 208 | 208 | 40,000 |
| 1984/10/15 | 210 | 210 | 208 | 208 | 30,000 |
| 1984/10/12 | 208 | 210 | 208 | 208 | 32,000 |
| 1984/10/11 | 209 | 213 | 207 | 207 | 85,000 |
| 1984/10/09 | 211 | 211 | 208 | 208 | 76,000 |
| 1984/10/08 | 214 | 215 | 211 | 211 | 56,000 |
| 1984/10/06 | 210 | 217 | 210 | 217 | 43,000 |
| 1984/10/05 | 212 | 212 | 209 | 209 | 90,000 |
| 1984/10/04 | 219 | 219 | 208 | 208 | 134,000 |
| 1984/10/03 | 220 | 225 | 215 | 215 | 467,000 |
| 1984/10/02 | 213 | 232 | 206 | 225 | 1,567,000 |
| 1984/10/01 | 202 | 221 | 202 | 218 | 711,000 |
| 1984/09/29 | 203 | 212 | 202 | 212 | 95,000 |
| 1984/09/28 | 201 | 211 | 201 | 202 | 188,000 |
| 1984/09/27 | 203 | 206 | 201 | 206 | 72,000 |
| 1984/09/26 | 205 | 209 | 203 | 206 | 94,000 |
| 1984/09/25 | 206 | 210 | 202 | 210 | 80,000 |
| 1984/09/22 | 202 | 207 | 202 | 204 | 47,000 |
| 1984/09/21 | 211 | 211 | 201 | 206 | 49,000 |
| 1984/09/20 | 202 | 215 | 202 | 215 | 144,000 |
| 1984/09/19 | 204 | 205 | 202 | 202 | 80,000 |
| 1984/09/18 | 209 | 210 | 203 | 203 | 104,000 |
| 1984/09/17 | 212 | 212 | 204 | 204 | 74,000 |
| 1984/09/14 | 206 | 214 | 203 | 210 | 114,000 |
| 1984/09/13 | 207 | 214 | 207 | 210 | 121,000 |
| 1984/09/12 | 214 | 215 | 210 | 210 | 68,000 |
| 1984/09/11 | 217 | 218 | 215 | 217 | 181,000 |
| 1984/09/10 | 210 | 218 | 210 | 215 | 664,000 |
| 1984/09/07 | 207 | 210 | 205 | 210 | 62,000 |
| 1984/09/06 | 213 | 215 | 206 | 206 | 444,000 |
| 1984/09/05 | 203 | 217 | 203 | 215 | 598,000 |
| 1984/09/04 | 206 | 210 | 203 | 203 | 179,000 |
| 1984/09/03 | 210 | 211 | 203 | 211 | 40,000 |
| 1984/09/01 | 209 | 212 | 209 | 211 | 110,000 |
| 1984/08/31 | 205 | 212 | 201 | 212 | 93,000 |
| 1984/08/30 | 205 | 211 | 205 | 207 | 227,000 |
| 1984/08/29 | 200 | 205 | 200 | 203 | 242,000 |
| 1984/08/28 | 200 | 203 | 198 | 198 | 297,000 |
| 1984/08/27 | 201 | 201 | 200 | 200 | 206,000 |
| 1984/08/25 | 201 | 203 | 201 | 201 | 62,000 |
| 1984/08/24 | 201 | 205 | 201 | 201 | 34,000 |
| 1984/08/23 | 201 | 203 | 201 | 201 | 74,000 |
| 1984/08/22 | 202 | 202 | 201 | 201 | 36,000 |
| 1984/08/21 | 205 | 205 | 201 | 201 | 96,000 |
| 1984/08/20 | 201 | 202 | 200 | 200 | 47,000 |
| 1984/08/18 | 200 | 200 | 200 | 200 | 113,000 |
| 1984/08/17 | 201 | 201 | 199 | 200 | 619,000 |
| 1984/08/16 | 200 | 201 | 200 | 200 | 72,000 |
| 1984/08/15 | 200 | 201 | 200 | 200 | 36,000 |
| 1984/08/14 | 200 | 200 | 200 | 200 | 50,000 |
| 1984/08/13 | 200 | 200 | 200 | 200 | 33,000 |
| 1984/08/10 | 200 | 201 | 200 | 200 | 100,000 |
| 1984/08/09 | 200 | 200 | 200 | 200 | 35,000 |
| 1984/08/08 | 199 | 205 | 199 | 200 | 52,000 |
| 1984/08/07 | 199 | 200 | 198 | 199 | 100,000 |
| 1984/08/04 | 198 | 199 | 198 | 198 | 79,000 |
| 1984/08/03 | 198 | 200 | 198 | 198 | 204,000 |
| 1984/08/02 | 199 | 200 | 199 | 199 | 54,000 |
| 1984/08/01 | 201 | 201 | 199 | 199 | 186,000 |
| 1984/07/31 | 201 | 209 | 200 | 200 | 106,000 |
| 1984/07/30 | 202 | 202 | 201 | 201 | 63,000 |
| 1984/07/28 | 202 | 204 | 201 | 201 | 118,000 |
| 1984/07/27 | 202 | 210 | 202 | 203 | 123,000 |
| 1984/07/26 | 201 | 202 | 198 | 201 | 153,000 |
| 1984/07/25 | 203 | 205 | 200 | 201 | 287,000 |
| 1984/07/24 | 200 | 205 | 200 | 203 | 152,000 |
| 1984/07/23 | 210 | 215 | 200 | 200 | 130,000 |
| 1984/07/21 | 210 | 212 | 206 | 210 | 96,000 |
| 1984/07/20 | 205 | 213 | 203 | 206 | 218,000 |
| 1984/07/19 | 205 | 206 | 205 | 205 | 120,000 |
| 1984/07/18 | 206 | 210 | 205 | 205 | 88,000 |
| 1984/07/17 | 207 | 211 | 205 | 205 | 117,000 |
| 1984/07/16 | 208 | 209 | 205 | 205 | 129,000 |
| 1984/07/13 | 211 | 211 | 210 | 210 | 73,000 |
| 1984/07/12 | 211 | 215 | 210 | 211 | 92,000 |
| 1984/07/11 | 215 | 215 | 211 | 212 | 157,000 |
| 1984/07/10 | 213 | 216 | 212 | 215 | 76,000 |
| 1984/07/09 | 218 | 218 | 213 | 213 | 113,000 |
| 1984/07/07 | 212 | 217 | 212 | 213 | 78,000 |
| 1984/07/06 | 211 | 212 | 210 | 211 | 160,000 |
| 1984/07/05 | 213 | 217 | 210 | 210 | 312,000 |
| 1984/07/04 | 213 | 215 | 212 | 212 | 154,000 |
| 1984/07/03 | 216 | 216 | 211 | 212 | 137,000 |
| 1984/07/02 | 215 | 215 | 215 | 215 | 72,000 |
| 1984/06/30 | 220 | 220 | 215 | 215 | 55,000 |
| 1984/06/29 | 216 | 223 | 214 | 215 | 173,000 |
| 1984/06/28 | 215 | 223 | 214 | 216 | 180,000 |
| 1984/06/27 | 217 | 220 | 214 | 214 | 108,000 |
| 1984/06/26 | 227 | 227 | 216 | 218 | 184,000 |
| 1984/06/25 | 211 | 230 | 210 | 222 | 289,000 |
| 1984/06/23 | 215 | 215 | 212 | 212 | 136,000 |
| 1984/06/22 | 216 | 217 | 214 | 214 | 229,000 |
| 1984/06/21 | 219 | 219 | 215 | 215 | 163,000 |
| 1984/06/20 | 220 | 221 | 214 | 214 | 383,000 |
| 1984/06/19 | 217 | 219 | 216 | 216 | 137,000 |
| 1984/06/18 | 215 | 221 | 215 | 215 | 199,000 |
| 1984/06/16 | 217 | 220 | 213 | 213 | 182,000 |
| 1984/06/15 | 222 | 222 | 215 | 221 | 251,000 |
| 1984/06/14 | 224 | 227 | 221 | 222 | 315,000 |
| 1984/06/13 | 230 | 233 | 223 | 223 | 1,196,000 |
| 1984/06/12 | 222 | 228 | 220 | 228 | 460,000 |
| 1984/06/11 | 222 | 222 | 218 | 222 | 355,000 |
| 1984/06/08 | 222 | 222 | 218 | 222 | 193,000 |
| 1984/06/07 | 223 | 223 | 218 | 222 | 232,000 |
| 1984/06/06 | 223 | 223 | 220 | 223 | 248,000 |
| 1984/06/05 | 217 | 230 | 217 | 218 | 374,000 |
| 1984/06/04 | 212 | 214 | 210 | 214 | 88,000 |
| 1984/06/02 | 212 | 215 | 210 | 211 | 213,000 |
| 1984/06/01 | 210 | 216 | 209 | 210 | 344,000 |
| 1984/05/31 | 217 | 218 | 208 | 208 | 337,000 |
| 1984/05/30 | 212 | 220 | 212 | 216 | 495,000 |
| 1984/05/29 | 220 | 220 | 210 | 212 | 867,000 |
| 1984/05/28 | 223 | 223 | 220 | 220 | 153,000 |
| 1984/05/26 | 221 | 225 | 220 | 225 | 258,000 |
| 1984/05/25 | 222 | 224 | 218 | 223 | 725,000 |
| 1984/05/24 | 222 | 228 | 222 | 227 | 307,000 |
| 1984/05/23 | 227 | 228 | 221 | 224 | 505,000 |
| 1984/05/22 | 227 | 234 | 225 | 225 | 576,000 |
| 1984/05/21 | 237 | 240 | 224 | 225 | 1,249,000 |
| 1984/05/19 | 232 | 238 | 228 | 232 | 693,000 |
| 1984/05/18 | 221 | 234 | 218 | 223 | 1,395,000 |
| 1984/05/17 | 238 | 238 | 215 | 229 | 3,636,000 |
| 1984/05/16 | 237 | 248 | 237 | 242 | 9,078,999 |
| 1984/05/15 | 225 | 242 | 225 | 238 | 8,853,999 |
| 1984/05/14 | 225 | 230 | 220 | 230 | 1,659,000 |
| 1984/05/11 | 225 | 229 | 223 | 225 | 817,000 |
| 1984/05/10 | 224 | 224 | 220 | 220 | 326,000 |
| 1984/05/09 | 226 | 226 | 222 | 222 | 353,000 |
| 1984/05/08 | 228 | 229 | 224 | 226 | 710,000 |
| 1984/05/07 | 220 | 230 | 220 | 230 | 551,000 |
| 1984/05/04 | 218 | 224 | 218 | 219 | 152,000 |
| 1984/05/02 | 221 | 221 | 217 | 217 | 167,000 |
| 1984/05/01 | 224 | 228 | 221 | 221 | 284,000 |
| 1984/04/28 | 220 | 225 | 220 | 225 | 254,000 |
| 1984/04/27 | 220 | 223 | 217 | 220 | 178,000 |
| 1984/04/26 | 220 | 224 | 218 | 219 | 348,000 |
| 1984/04/25 | 226 | 226 | 217 | 217 | 248,000 |
| 1984/04/24 | 210 | 220 | 210 | 216 | 217,000 |
| 1984/04/23 | 209 | 213 | 209 | 210 | 77,000 |
| 1984/04/21 | 210 | 213 | 209 | 210 | 149,000 |
| 1984/04/20 | 209 | 214 | 209 | 211 | 261,000 |
| 1984/04/19 | 205 | 208 | 205 | 208 | 629,000 |
| 1984/04/18 | 209 | 209 | 206 | 207 | 184,000 |
| 1984/04/17 | 210 | 212 | 209 | 209 | 89,000 |
| 1984/04/16 | 208 | 215 | 208 | 214 | 70,000 |
| 1984/04/13 | 210 | 211 | 208 | 210 | 171,000 |
| 1984/04/12 | 214 | 214 | 210 | 211 | 103,000 |
| 1984/04/11 | 213 | 216 | 208 | 216 | 146,000 |
| 1984/04/10 | 216 | 216 | 212 | 216 | 51,000 |
| 1984/04/09 | 214 | 216 | 209 | 216 | 44,000 |
| 1984/04/07 | 210 | 215 | 208 | 215 | 31,000 |
| 1984/04/06 | 216 | 216 | 208 | 208 | 188,000 |
| 1984/04/05 | 218 | 218 | 215 | 215 | 130,000 |
| 1984/04/04 | 229 | 229 | 218 | 218 | 387,000 |
| 1984/04/03 | 223 | 230 | 221 | 230 | 744,000 |
| 1984/04/02 | 217 | 225 | 216 | 221 | 242,000 |
| 1984/03/31 | 211 | 217 | 210 | 215 | 132,000 |
| 1984/03/30 | 214 | 214 | 211 | 211 | 70,000 |
| 1984/03/29 | 215 | 215 | 210 | 211 | 161,000 |
| 1984/03/28 | 208 | 210 | 208 | 210 | 77,000 |
| 1984/03/27 | 207 | 208 | 207 | 207 | 74,000 |
| 1984/03/26 | 205 | 206 | 204 | 206 | 74,000 |
| 1984/03/24 | 208 | 208 | 203 | 203 | 151,000 |
| 1984/03/23 | 208 | 208 | 203 | 203 | 93,000 |
| 1984/03/22 | 206 | 208 | 205 | 205 | 39,000 |
| 1984/03/21 | 209 | 211 | 205 | 207 | 126,000 |
| 1984/03/19 | 205 | 206 | 203 | 204 | 94,000 |
| 1984/03/17 | 203 | 210 | 203 | 210 | 28,000 |
| 1984/03/16 | 205 | 205 | 203 | 203 | 119,000 |
| 1984/03/15 | 204 | 204 | 203 | 203 | 62,000 |
| 1984/03/14 | 203 | 205 | 203 | 205 | 49,000 |
| 1984/03/13 | 203 | 203 | 200 | 200 | 23,000 |
| 1984/03/12 | 200 | 200 | 198 | 200 | 174,000 |
| 1984/03/09 | 199 | 200 | 198 | 200 | 39,000 |
| 1984/03/08 | 200 | 200 | 198 | 198 | 100,000 |
| 1984/03/07 | 200 | 201 | 199 | 200 | 83,000 |
| 1984/03/06 | 201 | 201 | 200 | 200 | 66,000 |
| 1984/03/05 | 205 | 205 | 200 | 200 | 93,000 |
| 1984/03/03 | 203 | 203 | 203 | 203 | 20,000 |
| 1984/03/02 | 203 | 203 | 203 | 203 | 81,000 |
| 1984/03/01 | 203 | 203 | 203 | 203 | 40,000 |
| 1984/02/29 | 205 | 205 | 203 | 203 | 71,000 |
| 1984/02/28 | 205 | 209 | 205 | 205 | 39,000 |
| 1984/02/27 | 205 | 209 | 205 | 205 | 93,000 |
| 1984/02/25 | 205 | 210 | 205 | 205 | 41,000 |
| 1984/02/24 | 205 | 209 | 205 | 208 | 29,000 |
| 1984/02/23 | 210 | 210 | 205 | 210 | 38,000 |
| 1984/02/22 | 207 | 207 | 203 | 205 | 109,000 |
| 1984/02/21 | 208 | 208 | 206 | 208 | 28,000 |
| 1984/02/20 | 209 | 210 | 206 | 208 | 15,000 |
| 1984/02/18 | 205 | 206 | 205 | 206 | 36,000 |
| 1984/02/17 | 205 | 206 | 205 | 206 | 64,000 |
| 1984/02/16 | 206 | 206 | 205 | 205 | 15,000 |
| 1984/02/15 | 210 | 213 | 210 | 213 | 37,000 |
| 1984/02/14 | 207 | 215 | 207 | 215 | 55,000 |
| 1984/02/13 | 208 | 208 | 207 | 208 | 17,000 |
| 1984/02/10 | 208 | 210 | 206 | 206 | 47,000 |
| 1984/02/09 | 208 | 210 | 208 | 210 | 63,000 |
| 1984/02/08 | 211 | 211 | 210 | 210 | 4,000 |
| 1984/02/07 | 210 | 210 | 208 | 208 | 56,000 |
| 1984/02/06 | 211 | 212 | 210 | 210 | 61,000 |
| 1984/02/04 | 211 | 211 | 211 | 211 | 31,000 |
| 1984/02/03 | 211 | 211 | 211 | 211 | 42,000 |
| 1984/02/02 | 211 | 212 | 211 | 211 | 124,000 |
| 1984/02/01 | 212 | 213 | 210 | 211 | 137,000 |
| 1984/01/31 | 214 | 218 | 212 | 212 | 29,000 |
| 1984/01/30 | 214 | 220 | 211 | 211 | 109,000 |
| 1984/01/28 | 216 | 216 | 213 | 213 | 66,000 |
| 1984/01/27 | 215 | 215 | 212 | 212 | 53,000 |
| 1984/01/26 | 218 | 219 | 215 | 219 | 73,000 |
| 1984/01/25 | 217 | 219 | 215 | 216 | 94,000 |
| 1984/01/24 | 217 | 222 | 216 | 218 | 85,000 |
| 1984/01/23 | 219 | 221 | 216 | 216 | 107,000 |
| 1984/01/21 | 221 | 221 | 221 | 221 | 32,000 |
| 1984/01/20 | 221 | 227 | 220 | 227 | 95,000 |
| 1984/01/19 | 222 | 222 | 221 | 221 | 76,000 |
| 1984/01/18 | 230 | 230 | 223 | 224 | 233,000 |
| 1984/01/17 | 228 | 233 | 227 | 230 | 398,000 |
| 1984/01/13 | 214 | 218 | 214 | 218 | 104,000 |
| 1984/01/12 | 214 | 216 | 212 | 213 | 152,000 |
| 1984/01/11 | 216 | 216 | 212 | 214 | 65,000 |
| 1984/01/10 | 223 | 223 | 212 | 217 | 139,000 |
| 1984/01/09 | 211 | 223 | 211 | 223 | 185,000 |
| 1984/01/07 | 211 | 213 | 208 | 212 | 32,000 |
| 1984/01/06 | 215 | 215 | 208 | 211 | 86,000 |
| 1984/01/05 | 216 | 216 | 210 | 213 | 54,000 |
| 1984/01/04 | 215 | 215 | 211 | 215 | 71,000 |