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 |
|---|---|---|---|---|---|
| 1985/12/28 | 308 | 310 | 307 | 310 | 53,000 |
| 1985/12/27 | 308 | 309 | 306 | 307 | 120,000 |
| 1985/12/26 | 310 | 315 | 306 | 308 | 264,000 |
| 1985/12/25 | 316 | 318 | 312 | 313 | 247,000 |
| 1985/12/24 | 316 | 321 | 316 | 321 | 58,000 |
| 1985/12/23 | 316 | 323 | 312 | 321 | 54,000 |
| 1985/12/21 | 311 | 314 | 310 | 314 | 54,000 |
| 1985/12/20 | 314 | 319 | 312 | 312 | 198,000 |
| 1985/12/19 | 317 | 321 | 315 | 321 | 132,000 |
| 1985/12/18 | 318 | 320 | 314 | 315 | 115,000 |
| 1985/12/17 | 313 | 322 | 311 | 321 | 292,000 |
| 1985/12/16 | 316 | 320 | 316 | 320 | 171,000 |
| 1985/12/13 | 318 | 320 | 315 | 316 | 125,000 |
| 1985/12/12 | 323 | 327 | 317 | 321 | 208,000 |
| 1985/12/11 | 319 | 328 | 316 | 328 | 527,000 |
| 1985/12/10 | 316 | 320 | 315 | 316 | 294,000 |
| 1985/12/09 | 314 | 319 | 310 | 319 | 124,000 |
| 1985/12/07 | 310 | 315 | 310 | 315 | 123,000 |
| 1985/12/06 | 316 | 316 | 312 | 314 | 147,000 |
| 1985/12/05 | 316 | 321 | 316 | 320 | 177,000 |
| 1985/12/04 | 317 | 318 | 316 | 318 | 127,000 |
| 1985/12/03 | 317 | 320 | 317 | 318 | 241,000 |
| 1985/12/02 | 320 | 320 | 316 | 320 | 122,000 |
| 1985/11/30 | 318 | 320 | 315 | 317 | 162,000 |
| 1985/11/29 | 315 | 321 | 312 | 320 | 338,000 |
| 1985/11/28 | 320 | 321 | 311 | 316 | 245,000 |
| 1985/11/27 | 339 | 340 | 322 | 325 | 172,000 |
| 1985/11/26 | 345 | 350 | 333 | 339 | 424,000 |
| 1985/11/25 | 328 | 348 | 328 | 348 | 370,000 |
| 1985/11/22 | 320 | 328 | 320 | 325 | 508,000 |
| 1985/11/21 | 307 | 320 | 307 | 320 | 344,000 |
| 1985/11/20 | 310 | 315 | 309 | 309 | 310,000 |
| 1985/11/19 | 318 | 320 | 310 | 311 | 164,000 |
| 1985/11/18 | 324 | 327 | 318 | 318 | 106,000 |
| 1985/11/16 | 313 | 324 | 313 | 324 | 157,000 |
| 1985/11/15 | 303 | 314 | 302 | 314 | 336,000 |
| 1985/11/14 | 321 | 321 | 308 | 308 | 226,000 |
| 1985/11/13 | 332 | 335 | 325 | 327 | 210,000 |
| 1985/11/12 | 337 | 337 | 332 | 332 | 195,000 |
| 1985/11/11 | 337 | 340 | 337 | 337 | 103,000 |
| 1985/11/08 | 337 | 340 | 336 | 339 | 156,000 |
| 1985/11/07 | 337 | 340 | 337 | 339 | 90,000 |
| 1985/11/06 | 337 | 339 | 336 | 337 | 66,000 |
| 1985/11/05 | 338 | 340 | 338 | 339 | 62,000 |
| 1985/11/02 | 336 | 342 | 336 | 338 | 48,000 |
| 1985/11/01 | 345 | 346 | 336 | 341 | 251,000 |
| 1985/10/31 | 335 | 345 | 335 | 340 | 120,000 |
| 1985/10/30 | 336 | 342 | 335 | 335 | 180,000 |
| 1985/10/29 | 336 | 343 | 335 | 335 | 235,000 |
| 1985/10/28 | 336 | 339 | 334 | 336 | 206,000 |
| 1985/10/26 | 333 | 336 | 333 | 334 | 79,000 |
| 1985/10/25 | 335 | 340 | 333 | 334 | 134,000 |
| 1985/10/24 | 335 | 338 | 332 | 335 | 367,000 |
| 1985/10/23 | 345 | 345 | 337 | 338 | 254,000 |
| 1985/10/22 | 350 | 350 | 347 | 347 | 163,000 |
| 1985/10/21 | 350 | 354 | 350 | 351 | 149,000 |
| 1985/10/19 | 350 | 352 | 347 | 352 | 97,000 |
| 1985/10/18 | 348 | 354 | 348 | 350 | 180,000 |
| 1985/10/17 | 345 | 354 | 345 | 350 | 394,000 |
| 1985/10/16 | 374 | 374 | 361 | 361 | 350,000 |
| 1985/10/15 | 384 | 387 | 373 | 378 | 387,000 |
| 1985/10/14 | 370 | 385 | 370 | 385 | 278,000 |
| 1985/10/11 | 371 | 375 | 370 | 370 | 173,000 |
| 1985/10/09 | 385 | 385 | 371 | 371 | 405,000 |
| 1985/10/08 | 372 | 380 | 372 | 380 | 332,000 |
| 1985/10/07 | 375 | 377 | 371 | 371 | 192,000 |
| 1985/10/05 | 379 | 379 | 370 | 370 | 137,000 |
| 1985/10/04 | 370 | 375 | 370 | 375 | 290,000 |
| 1985/10/03 | 375 | 379 | 370 | 371 | 178,000 |
| 1985/10/02 | 381 | 385 | 365 | 370 | 690,000 |
| 1985/10/01 | 399 | 400 | 382 | 382 | 789,000 |
| 1985/09/30 | 385 | 404 | 385 | 397 | 1,378,000 |
| 1985/09/28 | 380 | 390 | 377 | 390 | 153,000 |
| 1985/09/27 | 393 | 393 | 374 | 374 | 621,000 |
| 1985/09/26 | 391 | 398 | 385 | 389 | 1,350,000 |
| 1985/09/25 | 380 | 392 | 377 | 390 | 777,000 |
| 1985/09/24 | 380 | 380 | 375 | 375 | 377,000 |
| 1985/09/21 | 373 | 380 | 370 | 379 | 169,000 |
| 1985/09/20 | 374 | 375 | 369 | 373 | 439,000 |
| 1985/09/19 | 370 | 375 | 366 | 368 | 419,000 |
| 1985/09/18 | 371 | 375 | 366 | 370 | 266,000 |
| 1985/09/17 | 366 | 385 | 366 | 384 | 291,000 |
| 1985/09/13 | 359 | 364 | 359 | 363 | 210,000 |
| 1985/09/12 | 366 | 370 | 359 | 359 | 234,000 |
| 1985/09/11 | 370 | 379 | 365 | 365 | 325,000 |
| 1985/09/10 | 363 | 373 | 358 | 365 | 316,000 |
| 1985/09/09 | 366 | 372 | 358 | 358 | 273,000 |
| 1985/09/07 | 374 | 375 | 360 | 361 | 330,000 |
| 1985/09/06 | 376 | 380 | 373 | 374 | 329,000 |
| 1985/09/05 | 374 | 380 | 374 | 375 | 374,000 |
| 1985/09/04 | 364 | 374 | 360 | 374 | 567,000 |
| 1985/09/03 | 371 | 375 | 361 | 361 | 754,000 |
| 1985/09/02 | 377 | 383 | 371 | 371 | 874,000 |
| 1985/08/31 | 383 | 388 | 372 | 375 | 409,000 |
| 1985/08/30 | 390 | 395 | 386 | 386 | 814,000 |
| 1985/08/29 | 401 | 401 | 387 | 390 | 1,169,000 |
| 1985/08/28 | 410 | 415 | 390 | 396 | 3,254,000 |
| 1985/08/27 | 409 | 421 | 406 | 415 | 5,828,999 |
| 1985/08/26 | 395 | 406 | 391 | 402 | 2,815,000 |
| 1985/08/24 | 405 | 412 | 381 | 389 | 2,564,000 |
| 1985/08/23 | 410 | 420 | 401 | 405 | 8,318,999 |
| 1985/08/22 | 415 | 429 | 400 | 405 | 21,180,998 |
| 1985/08/21 | 370 | 410 | 370 | 407 | 30,151,997 |
| 1985/08/20 | 348 | 357 | 345 | 355 | 1,994,000 |
| 1985/08/19 | 345 | 352 | 344 | 348 | 1,822,000 |
| 1985/08/17 | 337 | 340 | 337 | 340 | 277,000 |
| 1985/08/16 | 340 | 343 | 335 | 340 | 554,000 |
| 1985/08/15 | 345 | 347 | 330 | 330 | 1,073,000 |
| 1985/08/14 | 335 | 343 | 333 | 343 | 513,000 |
| 1985/08/13 | 339 | 339 | 330 | 333 | 135,000 |
| 1985/08/12 | 340 | 345 | 335 | 345 | 381,000 |
| 1985/08/09 | 327 | 340 | 327 | 335 | 421,000 |
| 1985/08/08 | 329 | 336 | 325 | 325 | 138,000 |
| 1985/08/07 | 323 | 334 | 321 | 334 | 471,000 |
| 1985/08/06 | 329 | 330 | 325 | 325 | 219,000 |
| 1985/08/05 | 329 | 335 | 329 | 329 | 162,000 |
| 1985/08/03 | 340 | 340 | 325 | 328 | 310,000 |
| 1985/08/02 | 341 | 345 | 335 | 335 | 838,000 |
| 1985/08/01 | 334 | 344 | 330 | 341 | 903,000 |
| 1985/07/31 | 349 | 354 | 330 | 330 | 1,500,000 |
| 1985/07/30 | 348 | 353 | 343 | 345 | 2,297,000 |
| 1985/07/29 | 350 | 354 | 340 | 343 | 2,298,000 |
| 1985/07/27 | 340 | 356 | 337 | 356 | 1,339,000 |
| 1985/07/26 | 325 | 335 | 325 | 332 | 520,000 |
| 1985/07/25 | 330 | 333 | 320 | 320 | 531,000 |
| 1985/07/24 | 330 | 333 | 325 | 330 | 376,000 |
| 1985/07/23 | 329 | 334 | 327 | 327 | 698,000 |
| 1985/07/22 | 347 | 347 | 327 | 327 | 671,000 |
| 1985/07/20 | 342 | 343 | 337 | 342 | 560,000 |
| 1985/07/19 | 343 | 347 | 335 | 337 | 1,151,000 |
| 1985/07/18 | 350 | 356 | 340 | 340 | 2,343,000 |
| 1985/07/17 | 341 | 347 | 332 | 347 | 1,321,000 |
| 1985/07/16 | 338 | 343 | 331 | 335 | 955,000 |
| 1985/07/15 | 357 | 363 | 322 | 328 | 2,252,000 |
| 1985/07/12 | 325 | 353 | 325 | 352 | 3,683,000 |
| 1985/07/11 | 330 | 330 | 320 | 320 | 569,000 |
| 1985/07/10 | 335 | 336 | 321 | 332 | 1,047,000 |
| 1985/07/09 | 332 | 336 | 330 | 333 | 1,820,000 |
| 1985/07/08 | 329 | 335 | 324 | 329 | 1,761,000 |
| 1985/07/06 | 305 | 325 | 305 | 324 | 884,000 |
| 1985/07/05 | 309 | 313 | 306 | 310 | 589,000 |
| 1985/07/04 | 311 | 314 | 306 | 314 | 580,000 |
| 1985/07/03 | 307 | 315 | 307 | 310 | 482,000 |
| 1985/07/02 | 316 | 318 | 307 | 307 | 313,000 |
| 1985/07/01 | 311 | 324 | 311 | 320 | 301,000 |
| 1985/06/29 | 310 | 319 | 308 | 310 | 163,000 |
| 1985/06/28 | 312 | 319 | 307 | 307 | 338,000 |
| 1985/06/27 | 313 | 313 | 307 | 307 | 229,000 |
| 1985/06/26 | 308 | 316 | 307 | 313 | 1,193,000 |
| 1985/06/25 | 310 | 320 | 310 | 320 | 572,000 |
| 1985/06/24 | 311 | 315 | 308 | 313 | 438,000 |
| 1985/06/22 | 309 | 313 | 305 | 310 | 327,000 |
| 1985/06/21 | 317 | 317 | 307 | 312 | 723,000 |
| 1985/06/20 | 318 | 320 | 309 | 313 | 1,273,000 |
| 1985/06/19 | 325 | 325 | 318 | 318 | 554,000 |
| 1985/06/18 | 326 | 330 | 320 | 320 | 563,000 |
| 1985/06/17 | 323 | 335 | 322 | 331 | 371,000 |
| 1985/06/15 | 322 | 327 | 319 | 322 | 385,000 |
| 1985/06/14 | 326 | 330 | 320 | 320 | 459,000 |
| 1985/06/13 | 330 | 335 | 326 | 333 | 358,000 |
| 1985/06/12 | 325 | 335 | 324 | 330 | 355,000 |
| 1985/06/11 | 332 | 334 | 315 | 323 | 537,000 |
| 1985/06/10 | 340 | 342 | 335 | 335 | 362,000 |
| 1985/06/07 | 345 | 350 | 337 | 339 | 849,000 |
| 1985/06/06 | 340 | 345 | 337 | 337 | 725,000 |
| 1985/06/05 | 349 | 350 | 337 | 337 | 472,000 |
| 1985/06/04 | 338 | 344 | 335 | 344 | 563,000 |
| 1985/06/03 | 351 | 352 | 340 | 343 | 403,000 |
| 1985/06/01 | 350 | 355 | 350 | 352 | 200,000 |
| 1985/05/31 | 349 | 357 | 345 | 357 | 479,000 |
| 1985/05/30 | 362 | 362 | 349 | 349 | 1,246,000 |
| 1985/05/29 | 379 | 379 | 356 | 365 | 12,501,999 |
| 1985/05/28 | 377 | 380 | 371 | 380 | 2,175,000 |
| 1985/05/27 | 378 | 381 | 361 | 375 | 1,625,000 |
| 1985/05/25 | 382 | 387 | 379 | 383 | 5,139,999 |
| 1985/05/24 | 374 | 379 | 370 | 379 | 3,204,000 |
| 1985/05/23 | 370 | 374 | 367 | 372 | 6,176,999 |
| 1985/05/22 | 363 | 375 | 361 | 375 | 9,162,999 |
| 1985/05/21 | 363 | 370 | 361 | 363 | 9,760,999 |
| 1985/05/20 | 361 | 362 | 355 | 360 | 5,137,999 |
| 1985/05/18 | 356 | 363 | 348 | 363 | 10,497,999 |
| 1985/05/17 | 320 | 355 | 319 | 351 | 3,147,000 |
| 1985/05/16 | 318 | 325 | 318 | 323 | 260,000 |
| 1985/05/15 | 329 | 330 | 320 | 323 | 413,000 |
| 1985/05/14 | 321 | 328 | 315 | 315 | 1,300,000 |
| 1985/05/13 | 330 | 333 | 323 | 325 | 697,000 |
| 1985/05/10 | 331 | 335 | 321 | 335 | 919,000 |
| 1985/05/09 | 335 | 335 | 330 | 335 | 350,000 |
| 1985/05/08 | 335 | 337 | 333 | 335 | 449,000 |
| 1985/05/07 | 337 | 340 | 335 | 335 | 255,000 |
| 1985/05/04 | 340 | 343 | 337 | 338 | 321,000 |
| 1985/05/02 | 343 | 345 | 337 | 337 | 562,000 |
| 1985/05/01 | 348 | 352 | 341 | 343 | 1,094,000 |
| 1985/04/30 | 343 | 350 | 343 | 343 | 671,000 |
| 1985/04/27 | 348 | 353 | 345 | 353 | 2,027,000 |
| 1985/04/26 | 350 | 350 | 338 | 345 | 11,841,999 |
| 1985/04/25 | 350 | 358 | 347 | 351 | 6,694,999 |
| 1985/04/24 | 344 | 353 | 341 | 351 | 11,149,999 |
| 1985/04/23 | 339 | 344 | 336 | 342 | 9,009,999 |
| 1985/04/22 | 319 | 339 | 317 | 335 | 5,228,999 |
| 1985/04/20 | 323 | 325 | 315 | 318 | 580,000 |
| 1985/04/19 | 325 | 328 | 316 | 318 | 609,000 |
| 1985/04/18 | 330 | 330 | 315 | 320 | 1,089,000 |
| 1985/04/17 | 306 | 323 | 305 | 320 | 1,230,000 |
| 1985/04/16 | 324 | 328 | 303 | 315 | 826,000 |
| 1985/04/15 | 326 | 338 | 326 | 329 | 1,224,000 |
| 1985/04/12 | 320 | 335 | 320 | 335 | 1,079,000 |
| 1985/04/11 | 330 | 330 | 326 | 327 | 587,000 |
| 1985/04/10 | 330 | 339 | 325 | 326 | 945,000 |
| 1985/04/09 | 328 | 334 | 328 | 328 | 826,000 |
| 1985/04/08 | 330 | 335 | 327 | 330 | 692,000 |
| 1985/04/06 | 335 | 341 | 332 | 332 | 726,000 |
| 1985/04/05 | 340 | 345 | 334 | 340 | 2,308,000 |
| 1985/04/04 | 349 | 349 | 340 | 344 | 2,981,000 |
| 1985/04/03 | 344 | 355 | 341 | 353 | 9,561,999 |
| 1985/04/02 | 337 | 344 | 332 | 339 | 7,520,999 |
| 1985/04/01 | 322 | 336 | 322 | 335 | 1,714,000 |
| 1985/03/30 | 329 | 329 | 321 | 322 | 582,000 |
| 1985/03/29 | 335 | 335 | 323 | 326 | 2,484,000 |
| 1985/03/28 | 320 | 339 | 320 | 338 | 4,425,000 |
| 1985/03/27 | 337 | 338 | 321 | 330 | 18,265,998 |
| 1985/03/26 | 332 | 337 | 326 | 337 | 7,326,999 |
| 1985/03/25 | 301 | 330 | 300 | 329 | 7,360,999 |
| 1985/03/23 | 298 | 305 | 298 | 298 | 572,000 |
| 1985/03/22 | 310 | 313 | 303 | 303 | 815,000 |
| 1985/03/20 | 297 | 314 | 296 | 310 | 1,263,000 |
| 1985/03/19 | 299 | 300 | 295 | 297 | 677,000 |
| 1985/03/18 | 300 | 300 | 296 | 297 | 1,167,000 |
| 1985/03/16 | 300 | 304 | 296 | 300 | 973,000 |
| 1985/03/15 | 317 | 318 | 305 | 305 | 2,601,000 |
| 1985/03/14 | 325 | 325 | 315 | 324 | 4,444,000 |
| 1985/03/13 | 323 | 330 | 320 | 330 | 14,910,999 |
| 1985/03/12 | 309 | 318 | 308 | 318 | 10,717,999 |
| 1985/03/11 | 310 | 313 | 296 | 298 | 7,433,999 |
| 1985/03/08 | 295 | 313 | 290 | 310 | 14,839,999 |
| 1985/03/07 | 305 | 307 | 294 | 294 | 15,746,998 |
| 1985/03/06 | 275 | 309 | 272 | 304 | 29,634,997 |
| 1985/03/05 | 256 | 266 | 253 | 265 | 3,437,000 |
| 1985/03/04 | 265 | 267 | 257 | 260 | 5,974,999 |
| 1985/03/02 | 260 | 269 | 260 | 265 | 8,065,999 |
| 1985/03/01 | 246 | 261 | 246 | 259 | 13,476,999 |
| 1985/02/28 | 242 | 247 | 242 | 246 | 6,478,999 |
| 1985/02/27 | 235 | 243 | 235 | 241 | 3,780,000 |
| 1985/02/26 | 234 | 243 | 228 | 235 | 4,212,000 |
| 1985/02/25 | 230 | 235 | 227 | 233 | 1,848,000 |
| 1985/02/23 | 227 | 228 | 223 | 227 | 102,000 |
| 1985/02/22 | 222 | 223 | 222 | 222 | 122,000 |
| 1985/02/21 | 223 | 225 | 222 | 223 | 167,000 |
| 1985/02/20 | 221 | 225 | 221 | 225 | 269,000 |
| 1985/02/19 | 221 | 226 | 220 | 221 | 180,000 |
| 1985/02/18 | 224 | 230 | 221 | 226 | 259,000 |
| 1985/02/16 | 219 | 223 | 218 | 219 | 604,000 |
| 1985/02/15 | 221 | 224 | 220 | 221 | 281,000 |
| 1985/02/14 | 223 | 227 | 220 | 227 | 172,000 |
| 1985/02/13 | 222 | 227 | 221 | 223 | 456,000 |
| 1985/02/12 | 226 | 230 | 223 | 230 | 271,000 |
| 1985/02/08 | 228 | 231 | 221 | 221 | 1,319,000 |
| 1985/02/07 | 222 | 235 | 222 | 235 | 932,000 |
| 1985/02/06 | 222 | 224 | 221 | 222 | 176,000 |
| 1985/02/05 | 223 | 226 | 222 | 224 | 198,000 |
| 1985/02/04 | 224 | 228 | 222 | 228 | 277,000 |
| 1985/02/02 | 222 | 224 | 221 | 222 | 71,000 |
| 1985/02/01 | 223 | 226 | 221 | 221 | 124,000 |
| 1985/01/31 | 221 | 228 | 221 | 223 | 228,000 |
| 1985/01/30 | 229 | 229 | 220 | 220 | 171,000 |
| 1985/01/29 | 222 | 229 | 221 | 229 | 215,000 |
| 1985/01/28 | 220 | 226 | 220 | 225 | 179,000 |
| 1985/01/26 | 220 | 222 | 219 | 220 | 171,000 |
| 1985/01/25 | 222 | 225 | 220 | 220 | 173,000 |
| 1985/01/24 | 224 | 224 | 222 | 223 | 141,000 |
| 1985/01/23 | 225 | 229 | 223 | 223 | 117,000 |
| 1985/01/22 | 224 | 227 | 224 | 225 | 140,000 |
| 1985/01/21 | 228 | 228 | 223 | 223 | 264,000 |
| 1985/01/19 | 229 | 230 | 225 | 225 | 217,000 |
| 1985/01/18 | 230 | 232 | 227 | 227 | 362,000 |
| 1985/01/17 | 232 | 234 | 229 | 230 | 359,000 |
| 1985/01/16 | 232 | 237 | 230 | 231 | 404,000 |
| 1985/01/14 | 239 | 239 | 232 | 232 | 905,000 |
| 1985/01/11 | 237 | 247 | 235 | 235 | 5,842,999 |
| 1985/01/10 | 231 | 239 | 229 | 235 | 2,066,000 |
| 1985/01/09 | 233 | 233 | 226 | 226 | 1,819,000 |
| 1985/01/08 | 238 | 238 | 226 | 235 | 3,146,000 |
| 1985/01/07 | 228 | 240 | 228 | 240 | 2,731,000 |
| 1985/01/05 | 226 | 227 | 220 | 223 | 276,000 |
| 1985/01/04 | 230 | 230 | 225 | 228 | 212,000 |