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 |
|---|---|---|---|---|---|
| 1991/12/30 | 778 | 793 | 778 | 793 | 450,000 |
| 1991/12/27 | 764 | 774 | 760 | 772 | 930,000 |
| 1991/12/26 | 730 | 760 | 715 | 754 | 949,000 |
| 1991/12/25 | 720 | 720 | 705 | 720 | 367,000 |
| 1991/12/24 | 720 | 720 | 700 | 700 | 249,000 |
| 1991/12/20 | 720 | 723 | 701 | 701 | 207,000 |
| 1991/12/19 | 722 | 726 | 701 | 710 | 150,000 |
| 1991/12/18 | 735 | 735 | 722 | 722 | 160,000 |
| 1991/12/17 | 752 | 756 | 740 | 745 | 59,000 |
| 1991/12/16 | 757 | 758 | 745 | 752 | 185,000 |
| 1991/12/13 | 751 | 751 | 740 | 747 | 201,000 |
| 1991/12/12 | 705 | 740 | 705 | 731 | 146,000 |
| 1991/12/11 | 727 | 727 | 703 | 704 | 273,000 |
| 1991/12/10 | 721 | 721 | 711 | 716 | 85,000 |
| 1991/12/09 | 721 | 722 | 712 | 716 | 79,000 |
| 1991/12/06 | 740 | 740 | 731 | 731 | 157,000 |
| 1991/12/05 | 745 | 750 | 732 | 740 | 107,000 |
| 1991/12/04 | 735 | 750 | 734 | 750 | 242,000 |
| 1991/12/03 | 719 | 731 | 711 | 729 | 557,000 |
| 1991/12/02 | 715 | 715 | 700 | 711 | 151,000 |
| 1991/11/29 | 722 | 739 | 722 | 735 | 149,000 |
| 1991/11/28 | 742 | 742 | 730 | 731 | 120,000 |
| 1991/11/27 | 766 | 775 | 752 | 752 | 148,000 |
| 1991/11/26 | 761 | 765 | 751 | 760 | 118,000 |
| 1991/11/25 | 769 | 774 | 750 | 750 | 95,000 |
| 1991/11/22 | 795 | 795 | 776 | 776 | 132,000 |
| 1991/11/21 | 800 | 810 | 790 | 795 | 137,000 |
| 1991/11/20 | 820 | 822 | 800 | 810 | 147,000 |
| 1991/11/19 | 840 | 855 | 820 | 830 | 299,000 |
| 1991/11/18 | 828 | 835 | 810 | 835 | 291,000 |
| 1991/11/15 | 854 | 860 | 830 | 848 | 170,000 |
| 1991/11/14 | 855 | 864 | 850 | 864 | 268,000 |
| 1991/11/13 | 877 | 877 | 850 | 865 | 106,000 |
| 1991/11/12 | 862 | 880 | 862 | 880 | 187,000 |
| 1991/11/11 | 860 | 865 | 848 | 865 | 63,000 |
| 1991/11/08 | 883 | 883 | 861 | 861 | 216,000 |
| 1991/11/07 | 873 | 875 | 865 | 875 | 165,000 |
| 1991/11/06 | 880 | 885 | 872 | 879 | 74,000 |
| 1991/11/05 | 879 | 887 | 875 | 880 | 136,000 |
| 1991/11/01 | 881 | 886 | 870 | 885 | 283,000 |
| 1991/10/31 | 871 | 885 | 871 | 880 | 182,000 |
| 1991/10/30 | 900 | 903 | 870 | 871 | 197,000 |
| 1991/10/29 | 920 | 920 | 891 | 895 | 423,000 |
| 1991/10/28 | 903 | 915 | 900 | 915 | 241,000 |
| 1991/10/25 | 903 | 910 | 903 | 910 | 377,000 |
| 1991/10/24 | 900 | 915 | 900 | 913 | 443,000 |
| 1991/10/23 | 901 | 915 | 891 | 900 | 798,000 |
| 1991/10/22 | 891 | 927 | 882 | 910 | 1,942,000 |
| 1991/10/21 | 877 | 896 | 872 | 890 | 697,000 |
| 1991/10/18 | 862 | 875 | 860 | 869 | 693,000 |
| 1991/10/17 | 853 | 878 | 853 | 872 | 590,000 |
| 1991/10/16 | 841 | 854 | 836 | 853 | 598,000 |
| 1991/10/15 | 836 | 856 | 835 | 841 | 872,000 |
| 1991/10/14 | 860 | 860 | 833 | 835 | 253,000 |
| 1991/10/11 | 871 | 871 | 850 | 870 | 572,000 |
| 1991/10/09 | 885 | 897 | 875 | 880 | 565,000 |
| 1991/10/08 | 890 | 913 | 881 | 890 | 2,329,000 |
| 1991/10/07 | 873 | 904 | 865 | 894 | 2,595,000 |
| 1991/10/04 | 859 | 863 | 850 | 863 | 1,027,000 |
| 1991/10/03 | 840 | 864 | 835 | 850 | 893,000 |
| 1991/10/02 | 832 | 842 | 830 | 835 | 634,000 |
| 1991/10/01 | 805 | 830 | 799 | 828 | 885,000 |
| 1991/09/30 | 812 | 812 | 800 | 810 | 145,000 |
| 1991/09/27 | 815 | 815 | 791 | 805 | 132,000 |
| 1991/09/26 | 794 | 809 | 785 | 809 | 145,000 |
| 1991/09/25 | 801 | 810 | 790 | 791 | 119,000 |
| 1991/09/24 | 780 | 810 | 773 | 801 | 187,000 |
| 1991/09/20 | 798 | 804 | 780 | 790 | 277,000 |
| 1991/09/19 | 815 | 815 | 795 | 795 | 295,000 |
| 1991/09/18 | 799 | 830 | 795 | 815 | 831,000 |
| 1991/09/17 | 790 | 803 | 785 | 803 | 481,000 |
| 1991/09/13 | 750 | 765 | 750 | 764 | 596,000 |
| 1991/09/12 | 745 | 760 | 745 | 750 | 235,000 |
| 1991/09/11 | 745 | 753 | 745 | 745 | 248,000 |
| 1991/09/10 | 760 | 772 | 752 | 752 | 90,000 |
| 1991/09/09 | 785 | 789 | 761 | 761 | 291,000 |
| 1991/09/06 | 745 | 790 | 745 | 778 | 305,000 |
| 1991/09/05 | 709 | 745 | 703 | 745 | 269,000 |
| 1991/09/04 | 701 | 711 | 701 | 710 | 48,000 |
| 1991/09/03 | 725 | 725 | 715 | 720 | 94,000 |
| 1991/09/02 | 700 | 720 | 690 | 720 | 130,000 |
| 1991/08/30 | 680 | 700 | 675 | 700 | 204,000 |
| 1991/08/29 | 667 | 675 | 667 | 675 | 88,000 |
| 1991/08/28 | 660 | 660 | 650 | 652 | 350,000 |
| 1991/08/27 | 680 | 680 | 660 | 665 | 89,000 |
| 1991/08/26 | 700 | 700 | 660 | 660 | 166,000 |
| 1991/08/23 | 720 | 720 | 691 | 691 | 103,000 |
| 1991/08/22 | 730 | 730 | 711 | 711 | 321,000 |
| 1991/08/21 | 680 | 710 | 678 | 706 | 213,000 |
| 1991/08/20 | 653 | 680 | 652 | 678 | 236,000 |
| 1991/08/19 | 706 | 706 | 650 | 652 | 309,000 |
| 1991/08/16 | 705 | 710 | 701 | 706 | 151,000 |
| 1991/08/15 | 730 | 730 | 715 | 716 | 75,000 |
| 1991/08/14 | 715 | 735 | 715 | 725 | 136,000 |
| 1991/08/13 | 735 | 745 | 713 | 713 | 126,000 |
| 1991/08/12 | 763 | 770 | 735 | 735 | 218,000 |
| 1991/08/09 | 774 | 780 | 770 | 770 | 76,000 |
| 1991/08/08 | 780 | 785 | 770 | 770 | 103,000 |
| 1991/08/07 | 771 | 780 | 770 | 770 | 38,000 |
| 1991/08/06 | 770 | 775 | 766 | 766 | 53,000 |
| 1991/08/05 | 781 | 790 | 780 | 780 | 40,000 |
| 1991/08/02 | 795 | 795 | 785 | 790 | 43,000 |
| 1991/08/01 | 801 | 801 | 785 | 785 | 100,000 |
| 1991/07/31 | 806 | 810 | 801 | 801 | 134,000 |
| 1991/07/30 | 809 | 810 | 798 | 802 | 94,000 |
| 1991/07/29 | 801 | 809 | 800 | 809 | 70,000 |
| 1991/07/26 | 820 | 821 | 809 | 809 | 272,000 |
| 1991/07/25 | 830 | 830 | 820 | 820 | 533,000 |
| 1991/07/24 | 815 | 825 | 806 | 820 | 328,000 |
| 1991/07/23 | 805 | 812 | 796 | 805 | 320,000 |
| 1991/07/22 | 806 | 814 | 795 | 805 | 205,000 |
| 1991/07/19 | 803 | 806 | 795 | 795 | 180,000 |
| 1991/07/18 | 788 | 790 | 770 | 783 | 104,000 |
| 1991/07/17 | 805 | 805 | 790 | 790 | 316,000 |
| 1991/07/16 | 829 | 830 | 801 | 801 | 214,000 |
| 1991/07/15 | 795 | 819 | 795 | 819 | 146,000 |
| 1991/07/12 | 795 | 797 | 775 | 776 | 101,000 |
| 1991/07/11 | 775 | 791 | 775 | 775 | 114,000 |
| 1991/07/10 | 746 | 765 | 737 | 765 | 283,000 |
| 1991/07/09 | 730 | 745 | 700 | 701 | 197,000 |
| 1991/07/08 | 765 | 765 | 758 | 758 | 94,000 |
| 1991/07/05 | 780 | 780 | 766 | 766 | 119,000 |
| 1991/07/04 | 765 | 780 | 765 | 770 | 149,000 |
| 1991/07/03 | 795 | 795 | 780 | 781 | 120,000 |
| 1991/07/02 | 825 | 827 | 815 | 815 | 113,000 |
| 1991/07/01 | 821 | 821 | 815 | 820 | 283,000 |
| 1991/06/28 | 800 | 800 | 791 | 791 | 104,000 |
| 1991/06/27 | 795 | 800 | 791 | 800 | 97,000 |
| 1991/06/26 | 800 | 810 | 796 | 798 | 171,000 |
| 1991/06/25 | 790 | 795 | 783 | 794 | 231,000 |
| 1991/06/24 | 805 | 805 | 800 | 800 | 322,000 |
| 1991/06/21 | 801 | 810 | 801 | 805 | 302,000 |
| 1991/06/20 | 801 | 820 | 799 | 801 | 228,000 |
| 1991/06/19 | 820 | 820 | 801 | 801 | 201,000 |
| 1991/06/18 | 844 | 844 | 820 | 825 | 107,000 |
| 1991/06/17 | 848 | 850 | 845 | 845 | 126,000 |
| 1991/06/14 | 833 | 849 | 829 | 840 | 263,000 |
| 1991/06/13 | 822 | 829 | 816 | 829 | 214,000 |
| 1991/06/12 | 825 | 833 | 820 | 823 | 91,000 |
| 1991/06/11 | 820 | 820 | 811 | 815 | 196,000 |
| 1991/06/10 | 831 | 831 | 816 | 820 | 136,000 |
| 1991/06/07 | 863 | 863 | 850 | 850 | 186,000 |
| 1991/06/06 | 878 | 878 | 860 | 860 | 128,000 |
| 1991/06/05 | 885 | 885 | 876 | 876 | 69,000 |
| 1991/06/04 | 886 | 888 | 880 | 883 | 192,000 |
| 1991/06/03 | 889 | 895 | 882 | 885 | 138,000 |
| 1991/05/31 | 888 | 888 | 880 | 888 | 108,000 |
| 1991/05/30 | 885 | 885 | 875 | 878 | 40,000 |
| 1991/05/29 | 890 | 892 | 875 | 875 | 188,000 |
| 1991/05/28 | 884 | 888 | 874 | 887 | 47,000 |
| 1991/05/27 | 888 | 888 | 873 | 874 | 61,000 |
| 1991/05/24 | 873 | 888 | 865 | 869 | 119,000 |
| 1991/05/23 | 877 | 879 | 870 | 873 | 84,000 |
| 1991/05/22 | 888 | 888 | 876 | 876 | 100,000 |
| 1991/05/21 | 875 | 885 | 875 | 885 | 72,000 |
| 1991/05/20 | 888 | 888 | 869 | 885 | 90,000 |
| 1991/05/17 | 860 | 888 | 860 | 888 | 100,000 |
| 1991/05/16 | 861 | 865 | 856 | 857 | 130,000 |
| 1991/05/15 | 864 | 880 | 864 | 870 | 162,000 |
| 1991/05/14 | 865 | 875 | 865 | 874 | 140,000 |
| 1991/05/13 | 870 | 880 | 866 | 875 | 193,000 |
| 1991/05/10 | 899 | 899 | 890 | 890 | 67,000 |
| 1991/05/09 | 895 | 900 | 890 | 899 | 290,000 |
| 1991/05/08 | 898 | 905 | 890 | 900 | 104,000 |
| 1991/05/07 | 920 | 920 | 890 | 890 | 277,000 |
| 1991/05/02 | 920 | 920 | 899 | 919 | 420,000 |
| 1991/05/01 | 890 | 920 | 888 | 915 | 200,000 |
| 1991/04/30 | 875 | 884 | 867 | 883 | 175,000 |
| 1991/04/26 | 866 | 879 | 862 | 879 | 330,000 |
| 1991/04/25 | 881 | 885 | 861 | 865 | 292,000 |
| 1991/04/24 | 900 | 900 | 880 | 880 | 187,000 |
| 1991/04/23 | 880 | 900 | 870 | 900 | 173,000 |
| 1991/04/22 | 911 | 911 | 889 | 889 | 173,000 |
| 1991/04/19 | 922 | 922 | 900 | 901 | 525,000 |
| 1991/04/18 | 931 | 932 | 922 | 922 | 331,000 |
| 1991/04/17 | 949 | 949 | 931 | 931 | 242,000 |
| 1991/04/16 | 942 | 950 | 930 | 940 | 301,000 |
| 1991/04/15 | 940 | 950 | 940 | 950 | 93,000 |
| 1991/04/12 | 948 | 950 | 935 | 950 | 157,000 |
| 1991/04/11 | 965 | 965 | 930 | 938 | 146,000 |
| 1991/04/10 | 960 | 961 | 951 | 958 | 123,000 |
| 1991/04/09 | 970 | 970 | 952 | 960 | 170,000 |
| 1991/04/08 | 976 | 977 | 961 | 962 | 312,000 |
| 1991/04/05 | 957 | 968 | 956 | 966 | 341,000 |
| 1991/04/04 | 952 | 952 | 945 | 946 | 137,000 |
| 1991/04/03 | 955 | 955 | 935 | 942 | 223,000 |
| 1991/04/02 | 926 | 949 | 926 | 935 | 104,000 |
| 1991/04/01 | 930 | 935 | 925 | 926 | 128,000 |
| 1991/03/29 | 933 | 935 | 928 | 929 | 120,000 |
| 1991/03/28 | 926 | 949 | 920 | 935 | 159,000 |
| 1991/03/27 | 942 | 945 | 935 | 935 | 290,000 |
| 1991/03/26 | 943 | 949 | 932 | 940 | 215,000 |
| 1991/03/25 | 964 | 964 | 940 | 943 | 226,000 |
| 1991/03/22 | 950 | 958 | 949 | 955 | 226,000 |
| 1991/03/20 | 961 | 963 | 940 | 940 | 574,000 |
| 1991/03/19 | 980 | 981 | 968 | 975 | 739,000 |
| 1991/03/18 | 960 | 978 | 955 | 976 | 934,000 |
| 1991/03/15 | 929 | 955 | 928 | 955 | 477,000 |
| 1991/03/14 | 924 | 928 | 918 | 925 | 333,000 |
| 1991/03/13 | 929 | 930 | 914 | 915 | 729,000 |
| 1991/03/12 | 924 | 929 | 923 | 923 | 418,000 |
| 1991/03/11 | 928 | 930 | 920 | 922 | 589,000 |
| 1991/03/08 | 930 | 930 | 920 | 922 | 367,000 |
| 1991/03/07 | 930 | 930 | 921 | 927 | 368,000 |
| 1991/03/06 | 926 | 933 | 921 | 925 | 408,000 |
| 1991/03/05 | 925 | 930 | 920 | 922 | 277,000 |
| 1991/03/04 | 934 | 939 | 926 | 935 | 439,000 |
| 1991/03/01 | 970 | 970 | 936 | 944 | 972,000 |
| 1991/02/28 | 930 | 967 | 930 | 965 | 2,053,000 |
| 1991/02/27 | 920 | 930 | 920 | 921 | 270,000 |
| 1991/02/26 | 954 | 954 | 925 | 925 | 927,000 |
| 1991/02/25 | 918 | 945 | 913 | 944 | 457,000 |
| 1991/02/22 | 915 | 928 | 910 | 912 | 557,000 |
| 1991/02/21 | 906 | 929 | 900 | 915 | 622,000 |
| 1991/02/20 | 920 | 928 | 910 | 915 | 328,000 |
| 1991/02/19 | 941 | 945 | 920 | 920 | 1,019,000 |
| 1991/02/18 | 935 | 945 | 925 | 933 | 1,845,000 |
| 1991/02/15 | 882 | 918 | 875 | 905 | 1,545,000 |
| 1991/02/14 | 894 | 895 | 875 | 890 | 535,000 |
| 1991/02/13 | 873 | 900 | 870 | 870 | 1,088,000 |
| 1991/02/12 | 850 | 863 | 841 | 863 | 1,325,000 |
| 1991/02/08 | 810 | 844 | 810 | 835 | 555,000 |
| 1991/02/07 | 810 | 810 | 800 | 810 | 449,000 |
| 1991/02/06 | 820 | 821 | 810 | 813 | 438,000 |
| 1991/02/05 | 790 | 810 | 789 | 800 | 247,000 |
| 1991/02/04 | 784 | 798 | 779 | 780 | 124,000 |
| 1991/02/01 | 800 | 801 | 779 | 783 | 353,000 |
| 1991/01/31 | 801 | 809 | 800 | 800 | 149,000 |
| 1991/01/30 | 792 | 794 | 790 | 794 | 113,000 |
| 1991/01/29 | 793 | 797 | 792 | 792 | 222,000 |
| 1991/01/28 | 800 | 800 | 790 | 791 | 199,000 |
| 1991/01/25 | 801 | 811 | 800 | 800 | 225,000 |
| 1991/01/24 | 801 | 807 | 795 | 801 | 199,000 |
| 1991/01/23 | 801 | 809 | 801 | 803 | 171,000 |
| 1991/01/22 | 827 | 835 | 823 | 825 | 125,000 |
| 1991/01/21 | 840 | 842 | 830 | 837 | 128,000 |
| 1991/01/18 | 866 | 875 | 850 | 870 | 316,000 |
| 1991/01/17 | 801 | 856 | 801 | 856 | 301,000 |
| 1991/01/16 | 830 | 830 | 805 | 811 | 392,000 |
| 1991/01/14 | 844 | 845 | 830 | 830 | 233,000 |
| 1991/01/11 | 830 | 860 | 825 | 854 | 231,000 |
| 1991/01/10 | 815 | 830 | 815 | 830 | 169,000 |
| 1991/01/09 | 817 | 834 | 816 | 825 | 425,000 |
| 1991/01/08 | 830 | 834 | 821 | 825 | 229,000 |
| 1991/01/07 | 866 | 866 | 856 | 856 | 114,000 |
| 1991/01/04 | 870 | 870 | 845 | 855 | 97,000 |