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 |
---|---|---|---|---|---|
1987/12/28 | 570 | 575 | 560 | 575 | 174,000 |
1987/12/26 | 589 | 590 | 580 | 580 | 80,000 |
1987/12/25 | 600 | 601 | 580 | 590 | 197,000 |
1987/12/24 | 612 | 615 | 602 | 602 | 236,000 |
1987/12/23 | 630 | 630 | 607 | 610 | 232,000 |
1987/12/22 | 640 | 645 | 630 | 630 | 260,000 |
1987/12/21 | 640 | 645 | 638 | 640 | 342,000 |
1987/12/18 | 649 | 649 | 638 | 638 | 480,000 |
1987/12/17 | 649 | 652 | 637 | 650 | 2,854,000 |
1987/12/16 | 646 | 646 | 636 | 636 | 1,365,000 |
1987/12/15 | 614 | 615 | 599 | 606 | 396,000 |
1987/12/14 | 611 | 614 | 603 | 603 | 287,000 |
1987/12/11 | 576 | 619 | 576 | 600 | 370,000 |
1987/12/10 | 562 | 589 | 562 | 587 | 397,000 |
1987/12/09 | 575 | 577 | 565 | 570 | 383,000 |
1987/12/08 | 575 | 575 | 570 | 571 | 39,000 |
1987/12/07 | 575 | 575 | 570 | 573 | 17,000 |
1987/12/05 | 572 | 580 | 571 | 580 | 73,000 |
1987/12/04 | 575 | 576 | 575 | 575 | 39,000 |
1987/12/03 | 580 | 580 | 575 | 575 | 93,000 |
1987/12/02 | 580 | 580 | 575 | 580 | 47,000 |
1987/12/01 | 562 | 579 | 562 | 579 | 79,000 |
1987/11/30 | 597 | 597 | 580 | 580 | 188,000 |
1987/11/28 | 581 | 582 | 575 | 577 | 62,000 |
1987/11/27 | 591 | 591 | 582 | 585 | 120,000 |
1987/11/26 | 592 | 595 | 586 | 595 | 107,000 |
1987/11/25 | 598 | 600 | 589 | 589 | 73,000 |
1987/11/24 | 585 | 596 | 585 | 588 | 37,000 |
1987/11/20 | 595 | 595 | 570 | 585 | 189,000 |
1987/11/19 | 585 | 600 | 585 | 585 | 96,000 |
1987/11/18 | 580 | 590 | 576 | 580 | 77,000 |
1987/11/17 | 590 | 590 | 580 | 585 | 127,000 |
1987/11/16 | 605 | 605 | 590 | 590 | 72,000 |
1987/11/13 | 605 | 605 | 585 | 585 | 217,000 |
1987/11/12 | 581 | 590 | 565 | 565 | 176,000 |
1987/11/11 | 600 | 600 | 550 | 580 | 308,000 |
1987/11/10 | 602 | 602 | 591 | 591 | 208,000 |
1987/11/09 | 610 | 612 | 601 | 601 | 196,000 |
1987/11/07 | 629 | 630 | 600 | 600 | 147,000 |
1987/11/06 | 620 | 630 | 615 | 625 | 244,000 |
1987/11/05 | 620 | 620 | 608 | 615 | 207,000 |
1987/11/04 | 625 | 635 | 620 | 620 | 350,000 |
1987/11/02 | 627 | 630 | 608 | 630 | 246,000 |
1987/10/31 | 616 | 623 | 615 | 617 | 122,000 |
1987/10/30 | 621 | 625 | 606 | 611 | 139,000 |
1987/10/29 | 620 | 620 | 601 | 601 | 214,000 |
1987/10/28 | 620 | 630 | 614 | 620 | 282,000 |
1987/10/27 | 590 | 620 | 580 | 610 | 209,000 |
1987/10/26 | 630 | 630 | 585 | 597 | 331,000 |
1987/10/24 | 631 | 633 | 620 | 620 | 271,000 |
1987/10/23 | 630 | 638 | 611 | 611 | 843,000 |
1987/10/22 | 639 | 639 | 620 | 638 | 651,000 |
1987/10/21 | 543 | 599 | 543 | 589 | 791,000 |
1987/10/20 | 533 | 533 | 533 | 533 | 145,000 |
1987/10/19 | 627 | 639 | 626 | 633 | 187,000 |
1987/10/16 | 660 | 660 | 640 | 641 | 241,000 |
1987/10/15 | 664 | 668 | 650 | 651 | 655,000 |
1987/10/14 | 661 | 661 | 650 | 659 | 122,000 |
1987/10/13 | 669 | 670 | 651 | 653 | 262,000 |
1987/10/12 | 669 | 669 | 660 | 660 | 328,000 |
1987/10/09 | 653 | 665 | 653 | 654 | 399,000 |
1987/10/08 | 670 | 670 | 657 | 660 | 1,129,000 |
1987/10/07 | 626 | 656 | 625 | 652 | 1,513,000 |
1987/10/06 | 631 | 640 | 631 | 635 | 331,000 |
1987/10/05 | 630 | 631 | 626 | 630 | 410,000 |
1987/10/03 | 626 | 630 | 625 | 628 | 97,000 |
1987/10/02 | 626 | 630 | 625 | 630 | 130,000 |
1987/10/01 | 635 | 635 | 625 | 630 | 347,000 |
1987/09/30 | 625 | 640 | 625 | 635 | 110,000 |
1987/09/29 | 655 | 655 | 640 | 645 | 199,000 |
1987/09/28 | 651 | 655 | 638 | 640 | 377,000 |
1987/09/26 | 632 | 637 | 620 | 621 | 197,000 |
1987/09/25 | 639 | 639 | 626 | 630 | 141,000 |
1987/09/24 | 638 | 638 | 628 | 638 | 189,000 |
1987/09/22 | 630 | 635 | 626 | 628 | 173,000 |
1987/09/21 | 635 | 640 | 630 | 640 | 229,000 |
1987/09/18 | 638 | 638 | 630 | 630 | 187,000 |
1987/09/17 | 637 | 640 | 630 | 630 | 267,000 |
1987/09/16 | 637 | 640 | 637 | 637 | 154,000 |
1987/09/14 | 641 | 641 | 635 | 640 | 108,000 |
1987/09/11 | 643 | 648 | 636 | 636 | 147,000 |
1987/09/10 | 653 | 653 | 643 | 644 | 121,000 |
1987/09/09 | 655 | 659 | 641 | 643 | 220,000 |
1987/09/08 | 649 | 655 | 646 | 655 | 481,000 |
1987/09/07 | 648 | 656 | 646 | 648 | 250,000 |
1987/09/05 | 647 | 658 | 640 | 643 | 419,000 |
1987/09/04 | 680 | 687 | 662 | 666 | 948,000 |
1987/09/03 | 674 | 713 | 670 | 670 | 6,977,999 |
1987/09/02 | 654 | 685 | 653 | 684 | 4,843,000 |
1987/09/01 | 642 | 654 | 641 | 650 | 1,277,000 |
1987/08/31 | 635 | 645 | 630 | 640 | 232,000 |
1987/08/29 | 648 | 648 | 635 | 646 | 653,000 |
1987/08/28 | 624 | 640 | 621 | 636 | 1,156,000 |
1987/08/27 | 619 | 623 | 615 | 619 | 410,000 |
1987/08/26 | 601 | 615 | 600 | 612 | 357,000 |
1987/08/25 | 600 | 604 | 598 | 600 | 199,000 |
1987/08/24 | 610 | 610 | 600 | 600 | 243,000 |
1987/08/22 | 614 | 615 | 610 | 610 | 139,000 |
1987/08/21 | 605 | 610 | 603 | 610 | 303,000 |
1987/08/20 | 602 | 610 | 602 | 603 | 132,000 |
1987/08/19 | 610 | 610 | 598 | 600 | 174,000 |
1987/08/18 | 600 | 605 | 598 | 605 | 161,000 |
1987/08/17 | 599 | 600 | 595 | 597 | 202,000 |
1987/08/14 | 600 | 601 | 590 | 590 | 179,000 |
1987/08/13 | 610 | 614 | 605 | 605 | 168,000 |
1987/08/12 | 615 | 619 | 610 | 615 | 162,000 |
1987/08/11 | 629 | 630 | 615 | 616 | 387,000 |
1987/08/10 | 610 | 625 | 608 | 620 | 262,000 |
1987/08/07 | 622 | 625 | 606 | 610 | 407,000 |
1987/08/06 | 599 | 615 | 592 | 615 | 783,000 |
1987/08/05 | 575 | 590 | 571 | 590 | 149,000 |
1987/08/04 | 580 | 580 | 576 | 580 | 92,000 |
1987/08/03 | 595 | 595 | 580 | 580 | 132,000 |
1987/08/01 | 576 | 585 | 576 | 578 | 82,000 |
1987/07/31 | 576 | 585 | 575 | 585 | 149,000 |
1987/07/30 | 587 | 595 | 580 | 581 | 125,000 |
1987/07/29 | 600 | 600 | 585 | 586 | 191,000 |
1987/07/28 | 582 | 599 | 582 | 599 | 74,000 |
1987/07/27 | 589 | 589 | 580 | 580 | 46,000 |
1987/07/25 | 600 | 600 | 595 | 599 | 60,000 |
1987/07/24 | 572 | 590 | 571 | 590 | 137,000 |
1987/07/23 | 567 | 580 | 560 | 570 | 141,000 |
1987/07/22 | 571 | 580 | 566 | 566 | 109,000 |
1987/07/21 | 560 | 570 | 560 | 566 | 200,000 |
1987/07/20 | 601 | 604 | 590 | 590 | 156,000 |
1987/07/17 | 605 | 609 | 600 | 605 | 132,000 |
1987/07/16 | 601 | 610 | 601 | 610 | 98,000 |
1987/07/15 | 599 | 603 | 590 | 603 | 113,000 |
1987/07/14 | 600 | 610 | 600 | 603 | 136,000 |
1987/07/13 | 595 | 600 | 593 | 595 | 189,000 |
1987/07/10 | 580 | 600 | 579 | 600 | 276,000 |
1987/07/09 | 579 | 580 | 565 | 570 | 329,000 |
1987/07/08 | 580 | 590 | 577 | 579 | 166,000 |
1987/07/07 | 570 | 573 | 560 | 570 | 267,000 |
1987/07/06 | 581 | 584 | 570 | 570 | 251,000 |
1987/07/04 | 590 | 590 | 581 | 585 | 231,000 |
1987/07/03 | 596 | 600 | 590 | 591 | 169,000 |
1987/07/02 | 599 | 600 | 590 | 596 | 147,000 |
1987/07/01 | 566 | 580 | 553 | 580 | 292,000 |
1987/06/30 | 590 | 592 | 570 | 576 | 197,000 |
1987/06/29 | 590 | 595 | 589 | 592 | 158,000 |
1987/06/27 | 596 | 600 | 589 | 590 | 340,000 |
1987/06/26 | 610 | 614 | 600 | 603 | 184,000 |
1987/06/25 | 610 | 615 | 605 | 614 | 123,000 |
1987/06/24 | 600 | 608 | 596 | 600 | 355,000 |
1987/06/23 | 591 | 605 | 591 | 605 | 235,000 |
1987/06/22 | 612 | 620 | 595 | 595 | 313,000 |
1987/06/19 | 631 | 635 | 620 | 620 | 374,000 |
1987/06/18 | 640 | 640 | 630 | 631 | 272,000 |
1987/06/17 | 639 | 640 | 635 | 635 | 197,000 |
1987/06/16 | 631 | 640 | 630 | 634 | 267,000 |
1987/06/15 | 649 | 656 | 640 | 640 | 380,000 |
1987/06/12 | 655 | 660 | 640 | 649 | 533,000 |
1987/06/11 | 645 | 670 | 645 | 651 | 944,000 |
1987/06/10 | 634 | 640 | 631 | 639 | 292,000 |
1987/06/09 | 636 | 640 | 635 | 635 | 211,000 |
1987/06/08 | 633 | 639 | 630 | 635 | 172,000 |
1987/06/06 | 630 | 638 | 626 | 635 | 144,000 |
1987/06/05 | 635 | 640 | 625 | 630 | 322,000 |
1987/06/04 | 627 | 630 | 625 | 625 | 293,000 |
1987/06/03 | 628 | 630 | 625 | 630 | 60,000 |
1987/06/02 | 640 | 643 | 625 | 625 | 168,000 |
1987/06/01 | 630 | 645 | 630 | 631 | 427,000 |
1987/05/30 | 635 | 640 | 630 | 640 | 296,000 |
1987/05/29 | 610 | 628 | 608 | 624 | 523,000 |
1987/05/28 | 611 | 614 | 610 | 610 | 303,000 |
1987/05/27 | 622 | 622 | 610 | 614 | 258,000 |
1987/05/26 | 625 | 628 | 600 | 605 | 314,000 |
1987/05/25 | 628 | 635 | 625 | 628 | 244,000 |
1987/05/23 | 618 | 625 | 618 | 625 | 307,000 |
1987/05/22 | 630 | 630 | 615 | 617 | 312,000 |
1987/05/21 | 607 | 615 | 606 | 611 | 322,000 |
1987/05/20 | 625 | 625 | 600 | 606 | 392,000 |
1987/05/19 | 626 | 637 | 626 | 633 | 521,000 |
1987/05/18 | 631 | 645 | 625 | 630 | 812,000 |
1987/05/15 | 643 | 655 | 635 | 641 | 342,000 |
1987/05/14 | 629 | 650 | 620 | 650 | 749,000 |
1987/05/13 | 631 | 640 | 622 | 629 | 298,000 |
1987/05/12 | 640 | 645 | 637 | 640 | 259,000 |
1987/05/11 | 646 | 649 | 645 | 645 | 289,000 |
1987/05/08 | 635 | 650 | 635 | 640 | 332,000 |
1987/05/07 | 636 | 640 | 630 | 640 | 353,000 |
1987/05/06 | 648 | 650 | 636 | 640 | 305,000 |
1987/05/02 | 645 | 650 | 636 | 648 | 212,000 |
1987/05/01 | 638 | 650 | 630 | 636 | 348,000 |
1987/04/30 | 616 | 635 | 616 | 621 | 334,000 |
1987/04/28 | 621 | 625 | 580 | 615 | 1,126,000 |
1987/04/27 | 655 | 660 | 620 | 620 | 566,000 |
1987/04/25 | 652 | 659 | 639 | 655 | 549,000 |
1987/04/24 | 675 | 680 | 651 | 660 | 1,198,000 |
1987/04/23 | 681 | 685 | 675 | 675 | 966,000 |
1987/04/22 | 690 | 690 | 673 | 674 | 1,739,000 |
1987/04/21 | 667 | 690 | 664 | 685 | 3,418,000 |
1987/04/20 | 661 | 690 | 660 | 677 | 2,674,000 |
1987/04/17 | 640 | 655 | 631 | 655 | 1,695,000 |
1987/04/16 | 621 | 640 | 621 | 630 | 801,000 |
1987/04/15 | 624 | 624 | 610 | 620 | 479,000 |
1987/04/14 | 606 | 640 | 606 | 624 | 1,068,000 |
1987/04/13 | 640 | 640 | 606 | 620 | 789,000 |
1987/04/10 | 610 | 640 | 605 | 630 | 1,262,000 |
1987/04/09 | 660 | 661 | 620 | 621 | 2,291,000 |
1987/04/08 | 623 | 674 | 618 | 642 | 5,286,999 |
1987/04/07 | 623 | 629 | 618 | 622 | 2,410,000 |
1987/04/06 | 610 | 620 | 606 | 618 | 3,709,000 |
1987/04/04 | 591 | 599 | 590 | 598 | 691,000 |
1987/04/03 | 598 | 599 | 585 | 587 | 1,562,000 |
1987/04/02 | 600 | 600 | 583 | 592 | 3,416,000 |
1987/04/01 | 568 | 588 | 560 | 570 | 3,301,000 |
1987/03/31 | 522 | 559 | 522 | 550 | 1,070,000 |
1987/03/30 | 570 | 570 | 546 | 552 | 1,446,000 |
1987/03/28 | 565 | 570 | 556 | 570 | 919,000 |
1987/03/27 | 570 | 575 | 551 | 556 | 2,936,000 |
1987/03/26 | 530 | 550 | 526 | 550 | 1,628,000 |
1987/03/25 | 502 | 535 | 501 | 528 | 1,312,000 |
1987/03/24 | 503 | 505 | 495 | 498 | 344,000 |
1987/03/23 | 500 | 503 | 497 | 503 | 312,000 |
1987/03/20 | 504 | 505 | 495 | 500 | 260,000 |
1987/03/19 | 505 | 506 | 501 | 503 | 535,000 |
1987/03/18 | 501 | 510 | 500 | 501 | 918,000 |
1987/03/17 | 500 | 500 | 485 | 497 | 539,000 |
1987/03/16 | 485 | 495 | 483 | 495 | 423,000 |
1987/03/13 | 490 | 493 | 480 | 485 | 350,000 |
1987/03/12 | 488 | 495 | 486 | 490 | 239,000 |
1987/03/11 | 482 | 486 | 481 | 486 | 335,000 |
1987/03/10 | 482 | 490 | 481 | 483 | 435,000 |
1987/03/09 | 483 | 485 | 480 | 484 | 365,000 |
1987/03/07 | 481 | 485 | 481 | 483 | 125,000 |
1987/03/06 | 487 | 495 | 481 | 483 | 433,000 |
1987/03/05 | 498 | 500 | 488 | 493 | 292,000 |
1987/03/04 | 505 | 505 | 496 | 496 | 295,000 |
1987/03/03 | 500 | 505 | 500 | 500 | 687,000 |
1987/03/02 | 491 | 500 | 490 | 492 | 640,000 |
1987/02/28 | 485 | 493 | 481 | 486 | 485,000 |
1987/02/27 | 496 | 500 | 490 | 490 | 471,000 |
1987/02/26 | 500 | 509 | 496 | 496 | 604,000 |
1987/02/25 | 501 | 514 | 495 | 495 | 907,000 |
1987/02/24 | 514 | 519 | 510 | 511 | 474,000 |
1987/02/23 | 499 | 514 | 498 | 506 | 1,180,000 |
1987/02/20 | 492 | 500 | 491 | 491 | 1,401,000 |
1987/02/19 | 480 | 490 | 480 | 489 | 475,000 |
1987/02/18 | 484 | 485 | 480 | 480 | 259,000 |
1987/02/17 | 480 | 484 | 480 | 484 | 184,000 |
1987/02/16 | 480 | 485 | 480 | 481 | 110,000 |
1987/02/13 | 485 | 489 | 480 | 485 | 245,000 |
1987/02/12 | 486 | 493 | 485 | 485 | 204,000 |
1987/02/10 | 489 | 490 | 485 | 485 | 224,000 |
1987/02/09 | 490 | 490 | 485 | 488 | 66,000 |
1987/02/07 | 490 | 490 | 486 | 490 | 119,000 |
1987/02/06 | 486 | 493 | 486 | 493 | 155,000 |
1987/02/05 | 500 | 500 | 490 | 491 | 389,000 |
1987/02/04 | 496 | 505 | 495 | 497 | 369,000 |
1987/02/03 | 505 | 510 | 485 | 485 | 435,000 |
1987/02/02 | 500 | 519 | 500 | 505 | 303,000 |
1987/01/31 | 512 | 514 | 500 | 500 | 374,000 |
1987/01/30 | 528 | 529 | 511 | 511 | 1,168,000 |
1987/01/29 | 505 | 515 | 505 | 515 | 646,000 |
1987/01/28 | 500 | 509 | 500 | 505 | 440,000 |
1987/01/27 | 502 | 505 | 496 | 496 | 578,000 |
1987/01/26 | 500 | 505 | 498 | 500 | 1,198,000 |
1987/01/24 | 500 | 503 | 490 | 500 | 1,019,000 |
1987/01/23 | 485 | 495 | 485 | 495 | 954,000 |
1987/01/22 | 472 | 480 | 471 | 478 | 487,000 |
1987/01/21 | 470 | 477 | 467 | 467 | 866,000 |
1987/01/20 | 465 | 465 | 459 | 465 | 401,000 |
1987/01/19 | 465 | 465 | 455 | 465 | 436,000 |
1987/01/16 | 450 | 468 | 443 | 465 | 945,000 |
1987/01/14 | 471 | 476 | 471 | 471 | 279,000 |
1987/01/13 | 482 | 484 | 471 | 471 | 197,000 |
1987/01/12 | 488 | 494 | 482 | 482 | 186,000 |
1987/01/09 | 480 | 490 | 477 | 484 | 626,000 |
1987/01/08 | 481 | 488 | 475 | 475 | 681,000 |
1987/01/07 | 490 | 495 | 480 | 485 | 943,000 |
1987/01/06 | 476 | 490 | 476 | 485 | 507,000 |
1987/01/05 | 467 | 475 | 465 | 475 | 170,000 |