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 |
|---|---|---|---|---|---|
| 1996/12/30 | 323 | 324 | 320 | 320 | 54,000 |
| 1996/12/27 | 324 | 325 | 320 | 324 | 71,000 |
| 1996/12/26 | 328 | 329 | 321 | 324 | 90,000 |
| 1996/12/25 | 329 | 330 | 320 | 328 | 114,000 |
| 1996/12/24 | 330 | 332 | 320 | 320 | 171,000 |
| 1996/12/20 | 343 | 343 | 331 | 331 | 226,000 |
| 1996/12/19 | 340 | 342 | 335 | 335 | 219,000 |
| 1996/12/18 | 352 | 352 | 337 | 337 | 421,000 |
| 1996/12/17 | 361 | 361 | 345 | 350 | 641,000 |
| 1996/12/16 | 365 | 365 | 350 | 350 | 126,000 |
| 1996/12/13 | 359 | 360 | 350 | 360 | 293,000 |
| 1996/12/12 | 360 | 365 | 360 | 363 | 96,000 |
| 1996/12/11 | 369 | 373 | 361 | 368 | 96,000 |
| 1996/12/10 | 379 | 379 | 365 | 379 | 81,000 |
| 1996/12/09 | 370 | 374 | 366 | 374 | 81,000 |
| 1996/12/06 | 373 | 374 | 360 | 360 | 116,000 |
| 1996/12/05 | 369 | 372 | 364 | 370 | 174,000 |
| 1996/12/04 | 368 | 370 | 361 | 362 | 424,000 |
| 1996/12/03 | 378 | 378 | 370 | 370 | 84,000 |
| 1996/12/02 | 378 | 378 | 373 | 374 | 105,000 |
| 1996/11/29 | 375 | 380 | 366 | 375 | 251,000 |
| 1996/11/28 | 384 | 384 | 371 | 372 | 327,000 |
| 1996/11/27 | 391 | 392 | 381 | 384 | 239,000 |
| 1996/11/26 | 401 | 401 | 395 | 396 | 198,000 |
| 1996/11/25 | 408 | 410 | 401 | 401 | 114,000 |
| 1996/11/22 | 408 | 408 | 403 | 403 | 121,000 |
| 1996/11/21 | 409 | 410 | 408 | 408 | 121,000 |
| 1996/11/20 | 410 | 410 | 406 | 409 | 96,000 |
| 1996/11/19 | 408 | 414 | 408 | 409 | 123,000 |
| 1996/11/18 | 408 | 410 | 406 | 407 | 72,000 |
| 1996/11/15 | 407 | 410 | 407 | 408 | 207,000 |
| 1996/11/14 | 406 | 410 | 406 | 406 | 119,000 |
| 1996/11/13 | 407 | 411 | 407 | 408 | 58,000 |
| 1996/11/12 | 405 | 412 | 405 | 412 | 70,000 |
| 1996/11/11 | 415 | 418 | 409 | 409 | 71,000 |
| 1996/11/08 | 405 | 410 | 405 | 410 | 169,000 |
| 1996/11/07 | 411 | 412 | 403 | 404 | 115,000 |
| 1996/11/06 | 404 | 420 | 404 | 420 | 127,000 |
| 1996/11/05 | 404 | 409 | 403 | 404 | 158,000 |
| 1996/11/01 | 405 | 409 | 402 | 404 | 200,000 |
| 1996/10/31 | 405 | 407 | 404 | 405 | 112,000 |
| 1996/10/30 | 407 | 410 | 405 | 408 | 92,000 |
| 1996/10/29 | 405 | 413 | 404 | 412 | 148,000 |
| 1996/10/28 | 405 | 410 | 405 | 409 | 49,000 |
| 1996/10/25 | 410 | 411 | 405 | 407 | 225,000 |
| 1996/10/24 | 413 | 418 | 408 | 408 | 107,000 |
| 1996/10/23 | 416 | 425 | 410 | 413 | 134,000 |
| 1996/10/22 | 424 | 429 | 416 | 426 | 202,000 |
| 1996/10/21 | 438 | 438 | 424 | 425 | 154,000 |
| 1996/10/18 | 439 | 454 | 435 | 440 | 360,000 |
| 1996/10/17 | 426 | 439 | 426 | 437 | 126,000 |
| 1996/10/16 | 427 | 429 | 423 | 428 | 175,000 |
| 1996/10/15 | 412 | 428 | 410 | 428 | 198,000 |
| 1996/10/14 | 405 | 409 | 402 | 403 | 165,000 |
| 1996/10/11 | 410 | 410 | 401 | 401 | 524,000 |
| 1996/10/09 | 423 | 427 | 411 | 412 | 366,000 |
| 1996/10/08 | 428 | 430 | 424 | 428 | 323,000 |
| 1996/10/07 | 432 | 436 | 427 | 429 | 254,000 |
| 1996/10/04 | 439 | 439 | 430 | 431 | 262,000 |
| 1996/10/03 | 454 | 455 | 436 | 441 | 572,000 |
| 1996/10/02 | 469 | 469 | 450 | 450 | 703,000 |
| 1996/10/01 | 460 | 480 | 456 | 467 | 4,332,000 |
| 1996/09/30 | 441 | 460 | 441 | 455 | 742,000 |
| 1996/09/27 | 440 | 444 | 435 | 444 | 333,000 |
| 1996/09/26 | 445 | 453 | 435 | 436 | 556,000 |
| 1996/09/25 | 431 | 450 | 431 | 442 | 455,000 |
| 1996/09/24 | 440 | 440 | 428 | 430 | 653,000 |
| 1996/09/20 | 453 | 453 | 437 | 438 | 613,000 |
| 1996/09/19 | 459 | 460 | 440 | 453 | 699,000 |
| 1996/09/18 | 457 | 463 | 448 | 458 | 2,906,000 |
| 1996/09/17 | 435 | 459 | 435 | 457 | 3,541,000 |
| 1996/09/13 | 390 | 420 | 390 | 420 | 1,056,000 |
| 1996/09/12 | 402 | 410 | 392 | 395 | 1,655,000 |
| 1996/09/11 | 398 | 406 | 394 | 400 | 183,000 |
| 1996/09/10 | 400 | 404 | 398 | 398 | 173,000 |
| 1996/09/09 | 410 | 423 | 404 | 404 | 686,000 |
| 1996/09/06 | 393 | 407 | 388 | 405 | 511,000 |
| 1996/09/05 | 386 | 394 | 386 | 393 | 979,000 |
| 1996/09/04 | 388 | 388 | 381 | 385 | 83,000 |
| 1996/09/03 | 383 | 391 | 382 | 385 | 147,000 |
| 1996/09/02 | 386 | 386 | 380 | 385 | 124,000 |
| 1996/08/30 | 391 | 396 | 385 | 386 | 227,000 |
| 1996/08/29 | 405 | 407 | 391 | 395 | 185,000 |
| 1996/08/28 | 410 | 426 | 406 | 407 | 988,000 |
| 1996/08/27 | 400 | 410 | 397 | 410 | 198,000 |
| 1996/08/26 | 399 | 407 | 398 | 400 | 234,000 |
| 1996/08/23 | 394 | 399 | 392 | 399 | 138,000 |
| 1996/08/22 | 390 | 391 | 386 | 389 | 65,000 |
| 1996/08/21 | 386 | 390 | 386 | 390 | 325,000 |
| 1996/08/20 | 385 | 388 | 382 | 385 | 116,000 |
| 1996/08/19 | 384 | 386 | 380 | 380 | 100,000 |
| 1996/08/16 | 388 | 390 | 386 | 386 | 51,000 |
| 1996/08/15 | 379 | 390 | 379 | 383 | 84,000 |
| 1996/08/14 | 379 | 380 | 376 | 380 | 50,000 |
| 1996/08/13 | 375 | 380 | 375 | 380 | 68,000 |
| 1996/08/12 | 375 | 378 | 373 | 373 | 138,000 |
| 1996/08/09 | 379 | 385 | 377 | 377 | 33,000 |
| 1996/08/08 | 381 | 389 | 380 | 384 | 142,000 |
| 1996/08/07 | 388 | 389 | 385 | 385 | 65,000 |
| 1996/08/06 | 391 | 391 | 386 | 388 | 91,000 |
| 1996/08/05 | 391 | 395 | 390 | 391 | 68,000 |
| 1996/08/02 | 395 | 399 | 390 | 390 | 58,000 |
| 1996/08/01 | 396 | 397 | 391 | 394 | 119,000 |
| 1996/07/31 | 400 | 400 | 396 | 396 | 60,000 |
| 1996/07/30 | 395 | 401 | 395 | 400 | 101,000 |
| 1996/07/29 | 405 | 405 | 399 | 399 | 53,000 |
| 1996/07/26 | 398 | 403 | 395 | 395 | 61,000 |
| 1996/07/25 | 405 | 405 | 391 | 398 | 173,000 |
| 1996/07/24 | 405 | 410 | 401 | 403 | 67,000 |
| 1996/07/23 | 405 | 411 | 405 | 411 | 199,000 |
| 1996/07/22 | 415 | 419 | 405 | 406 | 847,000 |
| 1996/07/19 | 417 | 421 | 415 | 415 | 101,000 |
| 1996/07/18 | 417 | 421 | 416 | 421 | 41,000 |
| 1996/07/17 | 421 | 425 | 416 | 416 | 92,000 |
| 1996/07/16 | 421 | 425 | 420 | 420 | 97,000 |
| 1996/07/15 | 440 | 441 | 426 | 426 | 135,000 |
| 1996/07/12 | 425 | 427 | 421 | 427 | 128,000 |
| 1996/07/11 | 430 | 430 | 425 | 425 | 68,000 |
| 1996/07/10 | 427 | 431 | 426 | 428 | 70,000 |
| 1996/07/09 | 433 | 433 | 426 | 426 | 99,000 |
| 1996/07/08 | 437 | 438 | 432 | 433 | 94,000 |
| 1996/07/05 | 444 | 447 | 442 | 443 | 139,000 |
| 1996/07/04 | 447 | 447 | 441 | 444 | 68,000 |
| 1996/07/03 | 447 | 447 | 444 | 447 | 189,000 |
| 1996/07/02 | 441 | 448 | 435 | 447 | 147,000 |
| 1996/07/01 | 441 | 447 | 431 | 444 | 259,000 |
| 1996/06/28 | 441 | 444 | 430 | 431 | 163,000 |
| 1996/06/27 | 438 | 441 | 435 | 441 | 96,000 |
| 1996/06/26 | 440 | 442 | 437 | 438 | 116,000 |
| 1996/06/25 | 432 | 446 | 431 | 444 | 286,000 |
| 1996/06/24 | 435 | 441 | 428 | 430 | 70,000 |
| 1996/06/21 | 438 | 444 | 435 | 441 | 181,000 |
| 1996/06/20 | 435 | 439 | 430 | 435 | 109,000 |
| 1996/06/19 | 430 | 431 | 428 | 431 | 128,000 |
| 1996/06/18 | 439 | 439 | 430 | 430 | 35,000 |
| 1996/06/17 | 438 | 440 | 435 | 438 | 95,000 |
| 1996/06/14 | 426 | 438 | 425 | 438 | 279,000 |
| 1996/06/13 | 438 | 440 | 425 | 427 | 224,000 |
| 1996/06/12 | 436 | 440 | 435 | 438 | 89,000 |
| 1996/06/11 | 435 | 440 | 430 | 435 | 111,000 |
| 1996/06/10 | 443 | 443 | 435 | 435 | 67,000 |
| 1996/06/07 | 446 | 446 | 438 | 438 | 53,000 |
| 1996/06/06 | 446 | 448 | 441 | 441 | 40,000 |
| 1996/06/05 | 449 | 449 | 441 | 445 | 87,000 |
| 1996/06/04 | 440 | 443 | 438 | 439 | 111,000 |
| 1996/06/03 | 455 | 455 | 440 | 449 | 225,000 |
| 1996/05/31 | 448 | 454 | 446 | 450 | 219,000 |
| 1996/05/30 | 465 | 465 | 450 | 452 | 246,000 |
| 1996/05/29 | 447 | 470 | 443 | 466 | 454,000 |
| 1996/05/28 | 440 | 452 | 440 | 452 | 200,000 |
| 1996/05/27 | 437 | 442 | 436 | 440 | 143,000 |
| 1996/05/24 | 435 | 440 | 435 | 437 | 269,000 |
| 1996/05/23 | 435 | 440 | 435 | 435 | 241,000 |
| 1996/05/22 | 434 | 438 | 434 | 437 | 146,000 |
| 1996/05/21 | 434 | 435 | 432 | 434 | 102,000 |
| 1996/05/20 | 432 | 436 | 430 | 431 | 223,000 |
| 1996/05/17 | 435 | 435 | 429 | 429 | 193,000 |
| 1996/05/16 | 435 | 438 | 431 | 434 | 629,000 |
| 1996/05/15 | 429 | 439 | 428 | 433 | 372,000 |
| 1996/05/14 | 430 | 433 | 430 | 433 | 100,000 |
| 1996/05/13 | 435 | 436 | 429 | 430 | 63,000 |
| 1996/05/10 | 437 | 440 | 428 | 438 | 199,000 |
| 1996/05/09 | 448 | 448 | 437 | 437 | 114,000 |
| 1996/05/08 | 445 | 450 | 440 | 447 | 73,000 |
| 1996/05/07 | 446 | 450 | 445 | 450 | 132,000 |
| 1996/05/02 | 450 | 455 | 445 | 455 | 158,000 |
| 1996/05/01 | 453 | 455 | 448 | 449 | 236,000 |
| 1996/04/30 | 450 | 455 | 449 | 453 | 123,000 |
| 1996/04/26 | 454 | 459 | 450 | 455 | 189,000 |
| 1996/04/25 | 455 | 458 | 449 | 454 | 306,000 |
| 1996/04/24 | 455 | 455 | 450 | 454 | 111,000 |
| 1996/04/23 | 460 | 462 | 450 | 455 | 296,000 |
| 1996/04/22 | 460 | 461 | 455 | 455 | 191,000 |
| 1996/04/19 | 460 | 464 | 455 | 460 | 481,000 |
| 1996/04/18 | 451 | 455 | 450 | 455 | 238,000 |
| 1996/04/17 | 455 | 463 | 453 | 455 | 374,000 |
| 1996/04/16 | 464 | 467 | 455 | 455 | 355,000 |
| 1996/04/15 | 471 | 475 | 465 | 469 | 286,000 |
| 1996/04/12 | 478 | 480 | 469 | 475 | 1,281,000 |
| 1996/04/11 | 470 | 484 | 468 | 473 | 1,677,000 |
| 1996/04/10 | 459 | 470 | 457 | 465 | 1,609,000 |
| 1996/04/09 | 428 | 446 | 428 | 444 | 767,000 |
| 1996/04/08 | 430 | 433 | 426 | 428 | 441,000 |
| 1996/04/05 | 423 | 427 | 423 | 427 | 173,000 |
| 1996/04/04 | 423 | 426 | 423 | 423 | 182,000 |
| 1996/04/03 | 422 | 424 | 420 | 423 | 514,000 |
| 1996/04/02 | 420 | 421 | 415 | 421 | 210,000 |
| 1996/04/01 | 418 | 420 | 414 | 419 | 639,000 |
| 1996/03/29 | 410 | 419 | 409 | 413 | 412,000 |
| 1996/03/28 | 410 | 412 | 407 | 410 | 166,000 |
| 1996/03/27 | 403 | 409 | 395 | 395 | 438,000 |
| 1996/03/26 | 394 | 414 | 394 | 406 | 207,000 |
| 1996/03/25 | 394 | 397 | 390 | 393 | 125,000 |
| 1996/03/22 | 393 | 394 | 386 | 394 | 112,000 |
| 1996/03/21 | 394 | 394 | 390 | 394 | 224,000 |
| 1996/03/19 | 390 | 396 | 390 | 394 | 181,000 |
| 1996/03/18 | 390 | 395 | 382 | 390 | 236,000 |
| 1996/03/15 | 392 | 394 | 390 | 390 | 92,000 |
| 1996/03/14 | 378 | 382 | 372 | 380 | 168,000 |
| 1996/03/13 | 380 | 390 | 380 | 381 | 117,000 |
| 1996/03/12 | 392 | 393 | 389 | 389 | 138,000 |
| 1996/03/11 | 395 | 397 | 392 | 392 | 183,000 |
| 1996/03/08 | 396 | 397 | 393 | 397 | 276,000 |
| 1996/03/07 | 393 | 396 | 391 | 396 | 79,000 |
| 1996/03/06 | 393 | 396 | 391 | 393 | 98,000 |
| 1996/03/05 | 391 | 397 | 391 | 391 | 93,000 |
| 1996/03/04 | 393 | 395 | 393 | 393 | 56,000 |
| 1996/03/01 | 391 | 400 | 390 | 392 | 125,000 |
| 1996/02/29 | 400 | 403 | 396 | 396 | 146,000 |
| 1996/02/28 | 399 | 399 | 395 | 397 | 51,000 |
| 1996/02/27 | 394 | 395 | 391 | 392 | 69,000 |
| 1996/02/26 | 400 | 405 | 395 | 399 | 91,000 |
| 1996/02/23 | 397 | 400 | 395 | 395 | 72,000 |
| 1996/02/22 | 397 | 398 | 392 | 393 | 118,000 |
| 1996/02/21 | 409 | 409 | 396 | 396 | 100,000 |
| 1996/02/20 | 405 | 405 | 396 | 399 | 74,000 |
| 1996/02/19 | 400 | 404 | 400 | 400 | 95,000 |
| 1996/02/16 | 406 | 406 | 400 | 405 | 205,000 |
| 1996/02/15 | 408 | 412 | 406 | 406 | 169,000 |
| 1996/02/14 | 414 | 415 | 411 | 411 | 128,000 |
| 1996/02/13 | 415 | 418 | 412 | 412 | 147,000 |
| 1996/02/09 | 419 | 420 | 413 | 413 | 170,000 |
| 1996/02/08 | 420 | 420 | 413 | 417 | 277,000 |
| 1996/02/07 | 418 | 420 | 415 | 417 | 329,000 |
| 1996/02/06 | 408 | 419 | 406 | 418 | 289,000 |
| 1996/02/05 | 416 | 420 | 405 | 408 | 323,000 |
| 1996/02/02 | 411 | 419 | 411 | 416 | 258,000 |
| 1996/02/01 | 411 | 415 | 410 | 410 | 226,000 |
| 1996/01/31 | 405 | 415 | 405 | 411 | 211,000 |
| 1996/01/30 | 397 | 402 | 397 | 399 | 323,000 |
| 1996/01/29 | 400 | 402 | 398 | 402 | 152,000 |
| 1996/01/26 | 398 | 400 | 391 | 400 | 122,000 |
| 1996/01/25 | 400 | 404 | 395 | 400 | 142,000 |
| 1996/01/24 | 400 | 400 | 390 | 395 | 132,000 |
| 1996/01/23 | 407 | 407 | 401 | 401 | 36,000 |
| 1996/01/22 | 415 | 415 | 400 | 402 | 119,000 |
| 1996/01/19 | 410 | 413 | 401 | 407 | 174,000 |
| 1996/01/18 | 420 | 420 | 410 | 410 | 158,000 |
| 1996/01/17 | 421 | 426 | 420 | 420 | 237,000 |
| 1996/01/16 | 415 | 420 | 415 | 416 | 155,000 |
| 1996/01/12 | 415 | 420 | 412 | 415 | 195,000 |
| 1996/01/11 | 415 | 420 | 412 | 420 | 177,000 |
| 1996/01/10 | 415 | 420 | 415 | 418 | 106,000 |
| 1996/01/09 | 422 | 422 | 415 | 420 | 275,000 |
| 1996/01/08 | 436 | 436 | 420 | 424 | 913,000 |
| 1996/01/05 | 403 | 434 | 400 | 431 | 945,000 |
| 1996/01/04 | 400 | 400 | 397 | 398 | 101,000 |