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 |
|---|---|---|---|---|---|
| 2003/12/30 | 83 | 85 | 81 | 82 | 4,663,000 |
| 2003/12/29 | 73 | 82 | 72 | 80 | 10,861,000 |
| 2003/12/26 | 67 | 72 | 66 | 70 | 3,844,000 |
| 2003/12/25 | 61 | 66 | 60 | 64 | 2,971,000 |
| 2003/12/24 | 62 | 63 | 60 | 62 | 3,500,000 |
| 2003/12/22 | 63 | 66 | 63 | 63 | 2,291,000 |
| 2003/12/19 | 68 | 68 | 63 | 65 | 3,964,000 |
| 2003/12/18 | 70 | 71 | 66 | 68 | 3,472,000 |
| 2003/12/17 | 72 | 73 | 70 | 70 | 1,311,000 |
| 2003/12/16 | 73 | 74 | 72 | 72 | 1,468,000 |
| 2003/12/15 | 75 | 76 | 73 | 74 | 1,472,000 |
| 2003/12/12 | 77 | 77 | 73 | 73 | 1,662,000 |
| 2003/12/11 | 75 | 76 | 74 | 75 | 892,000 |
| 2003/12/10 | 77 | 77 | 74 | 74 | 1,245,000 |
| 2003/12/09 | 78 | 79 | 76 | 78 | 1,110,000 |
| 2003/12/08 | 80 | 80 | 77 | 77 | 1,144,000 |
| 2003/12/05 | 80 | 83 | 78 | 80 | 3,561,000 |
| 2003/12/04 | 74 | 80 | 74 | 77 | 3,520,000 |
| 2003/12/03 | 77 | 78 | 75 | 75 | 2,139,000 |
| 2003/12/02 | 79 | 81 | 78 | 78 | 1,424,000 |
| 2003/12/01 | 72 | 80 | 72 | 78 | 3,083,000 |
| 2003/11/28 | 81 | 83 | 79 | 80 | 3,424,000 |
| 2003/11/27 | 84 | 85 | 80 | 83 | 11,851,000 |
| 2003/11/26 | 89 | 90 | 88 | 89 | 2,723,000 |
| 2003/11/25 | 88 | 93 | 86 | 89 | 5,647,000 |
| 2003/11/21 | 80 | 84 | 78 | 83 | 2,080,000 |
| 2003/11/20 | 77 | 79 | 75 | 78 | 2,762,000 |
| 2003/11/19 | 77 | 79 | 75 | 75 | 1,652,000 |
| 2003/11/18 | 73 | 78 | 72 | 78 | 3,489,000 |
| 2003/11/17 | 88 | 88 | 77 | 78 | 3,744,000 |
| 2003/11/14 | 89 | 91 | 88 | 89 | 1,754,000 |
| 2003/11/13 | 90 | 91 | 88 | 88 | 2,288,000 |
| 2003/11/12 | 89 | 92 | 85 | 87 | 3,587,000 |
| 2003/11/11 | 91 | 92 | 83 | 87 | 5,257,000 |
| 2003/11/10 | 102 | 104 | 95 | 96 | 4,096,000 |
| 2003/11/07 | 101 | 103 | 100 | 102 | 2,506,000 |
| 2003/11/06 | 106 | 106 | 101 | 101 | 2,152,000 |
| 2003/11/05 | 106 | 108 | 105 | 106 | 1,253,000 |
| 2003/11/04 | 107 | 109 | 106 | 108 | 1,516,000 |
| 2003/10/31 | 110 | 111 | 106 | 107 | 2,040,000 |
| 2003/10/30 | 110 | 111 | 109 | 110 | 1,752,000 |
| 2003/10/29 | 112 | 114 | 109 | 109 | 2,867,000 |
| 2003/10/28 | 111 | 112 | 105 | 107 | 4,987,000 |
| 2003/10/27 | 103 | 113 | 103 | 112 | 3,766,000 |
| 2003/10/24 | 104 | 111 | 102 | 102 | 3,307,000 |
| 2003/10/23 | 112 | 112 | 105 | 107 | 5,781,000 |
| 2003/10/22 | 116 | 117 | 112 | 112 | 1,995,000 |
| 2003/10/21 | 121 | 121 | 112 | 113 | 5,011,000 |
| 2003/10/20 | 114 | 122 | 113 | 120 | 6,486,000 |
| 2003/10/17 | 110 | 116 | 108 | 114 | 5,693,000 |
| 2003/10/16 | 112 | 113 | 111 | 111 | 3,106,000 |
| 2003/10/15 | 116 | 116 | 111 | 112 | 4,471,000 |
| 2003/10/14 | 117 | 118 | 115 | 115 | 3,945,000 |
| 2003/10/10 | 118 | 118 | 115 | 117 | 3,993,000 |
| 2003/10/09 | 117 | 120 | 115 | 116 | 2,761,000 |
| 2003/10/08 | 115 | 121 | 113 | 116 | 5,373,000 |
| 2003/10/07 | 118 | 119 | 115 | 116 | 3,429,000 |
| 2003/10/06 | 125 | 126 | 116 | 119 | 10,960,000 |
| 2003/10/03 | 116 | 125 | 113 | 125 | 20,077,000 |
| 2003/10/02 | 103 | 115 | 103 | 111 | 14,503,000 |
| 2003/10/01 | 106 | 107 | 98 | 102 | 14,191,000 |
| 2003/09/30 | 114 | 115 | 107 | 109 | 8,396,000 |
| 2003/09/29 | 120 | 121 | 111 | 112 | 7,385,000 |
| 2003/09/26 | 112 | 120 | 104 | 119 | 19,528,000 |
| 2003/09/25 | 118 | 127 | 112 | 117 | 19,998,000 |
| 2003/09/24 | 138 | 145 | 116 | 130 | 52,234,000 |
| 2003/09/22 | 93 | 113 | 91 | 109 | 56,338,000 |
| 2003/09/19 | 83 | 89 | 81 | 86 | 19,456,000 |
| 2003/09/18 | 80 | 82 | 79 | 80 | 5,384,000 |
| 2003/09/17 | 85 | 87 | 79 | 80 | 20,720,000 |
| 2003/09/16 | 77 | 83 | 75 | 81 | 14,197,000 |
| 2003/09/12 | 74 | 77 | 72 | 76 | 7,855,000 |
| 2003/09/11 | 73 | 75 | 72 | 73 | 3,389,000 |
| 2003/09/10 | 70 | 75 | 70 | 75 | 4,680,000 |
| 2003/09/09 | 70 | 71 | 69 | 69 | 1,960,000 |
| 2003/09/08 | 71 | 71 | 69 | 70 | 1,013,000 |
| 2003/09/05 | 70 | 71 | 69 | 71 | 1,034,000 |
| 2003/09/04 | 71 | 72 | 69 | 69 | 2,633,000 |
| 2003/09/03 | 73 | 73 | 71 | 71 | 2,160,000 |
| 2003/09/02 | 73 | 74 | 72 | 72 | 3,318,000 |
| 2003/09/01 | 72 | 74 | 71 | 72 | 2,053,000 |
| 2003/08/29 | 72 | 72 | 70 | 72 | 1,345,000 |
| 2003/08/28 | 74 | 74 | 71 | 71 | 2,323,000 |
| 2003/08/27 | 75 | 77 | 73 | 74 | 9,072,000 |
| 2003/08/26 | 74 | 75 | 73 | 74 | 7,647,000 |
| 2003/08/25 | 69 | 74 | 68 | 73 | 7,580,000 |
| 2003/08/22 | 70 | 71 | 68 | 69 | 2,864,000 |
| 2003/08/21 | 71 | 71 | 69 | 70 | 3,021,000 |
| 2003/08/20 | 70 | 72 | 69 | 71 | 5,580,000 |
| 2003/08/19 | 69 | 72 | 67 | 70 | 8,366,000 |
| 2003/08/18 | 65 | 69 | 65 | 68 | 2,965,000 |
| 2003/08/15 | 66 | 67 | 65 | 65 | 1,875,000 |
| 2003/08/14 | 65 | 65 | 63 | 65 | 1,986,000 |
| 2003/08/13 | 65 | 66 | 64 | 64 | 1,728,000 |
| 2003/08/12 | 64 | 65 | 63 | 64 | 1,323,000 |
| 2003/08/11 | 62 | 64 | 61 | 63 | 1,412,000 |
| 2003/08/08 | 61 | 63 | 60 | 62 | 2,284,000 |
| 2003/08/07 | 61 | 63 | 61 | 61 | 1,774,000 |
| 2003/08/06 | 62 | 63 | 60 | 61 | 3,179,000 |
| 2003/08/05 | 64 | 65 | 63 | 63 | 1,676,000 |
| 2003/08/04 | 66 | 66 | 63 | 64 | 3,121,000 |
| 2003/08/01 | 66 | 68 | 65 | 66 | 4,563,000 |
| 2003/07/31 | 68 | 68 | 65 | 66 | 3,513,000 |
| 2003/07/30 | 70 | 73 | 68 | 69 | 6,454,000 |
| 2003/07/29 | 67 | 72 | 65 | 72 | 12,144,000 |
| 2003/07/28 | 67 | 68 | 65 | 66 | 2,109,000 |
| 2003/07/25 | 68 | 68 | 66 | 66 | 2,830,000 |
| 2003/07/24 | 67 | 69 | 65 | 68 | 4,690,000 |
| 2003/07/23 | 62 | 66 | 61 | 66 | 2,414,000 |
| 2003/07/22 | 64 | 64 | 60 | 60 | 2,065,000 |
| 2003/07/18 | 58 | 65 | 58 | 63 | 5,054,000 |
| 2003/07/17 | 67 | 68 | 61 | 62 | 6,120,000 |
| 2003/07/16 | 73 | 73 | 65 | 69 | 6,221,000 |
| 2003/07/15 | 73 | 74 | 71 | 73 | 5,792,000 |
| 2003/07/14 | 73 | 73 | 70 | 72 | 5,141,000 |
| 2003/07/11 | 73 | 74 | 71 | 72 | 6,298,000 |
| 2003/07/10 | 79 | 79 | 74 | 74 | 12,473,000 |
| 2003/07/09 | 72 | 78 | 72 | 78 | 10,348,000 |
| 2003/07/08 | 76 | 77 | 72 | 72 | 8,458,000 |
| 2003/07/07 | 71 | 75 | 71 | 75 | 6,881,000 |
| 2003/07/04 | 69 | 71 | 68 | 70 | 5,628,000 |
| 2003/07/03 | 72 | 74 | 70 | 71 | 6,019,000 |
| 2003/07/02 | 72 | 73 | 70 | 71 | 5,110,000 |
| 2003/07/01 | 73 | 74 | 67 | 71 | 12,349,000 |
| 2003/06/30 | 77 | 78 | 73 | 74 | 8,985,000 |
| 2003/06/27 | 78 | 79 | 77 | 78 | 4,982,000 |
| 2003/06/26 | 79 | 80 | 76 | 78 | 6,575,000 |
| 2003/06/25 | 79 | 80 | 77 | 78 | 9,199,000 |
| 2003/06/24 | 76 | 83 | 74 | 76 | 24,646,000 |
| 2003/06/23 | 75 | 78 | 73 | 78 | 17,805,000 |
| 2003/06/20 | 68 | 72 | 67 | 72 | 6,827,000 |
| 2003/06/19 | 72 | 73 | 68 | 70 | 8,101,000 |
| 2003/06/18 | 73 | 74 | 70 | 72 | 11,276,000 |
| 2003/06/17 | 69 | 74 | 67 | 71 | 26,483,000 |
| 2003/06/16 | 70 | 72 | 65 | 66 | 23,878,000 |
| 2003/06/13 | 59 | 67 | 58 | 66 | 28,172,000 |
| 2003/06/12 | 58 | 60 | 55 | 59 | 19,477,000 |
| 2003/06/11 | 51 | 56 | 51 | 54 | 21,731,000 |
| 2003/06/10 | 50 | 51 | 49 | 50 | 2,231,000 |
| 2003/06/09 | 51 | 52 | 49 | 50 | 3,983,000 |
| 2003/06/06 | 52 | 53 | 50 | 52 | 3,272,000 |
| 2003/06/05 | 49 | 52 | 49 | 52 | 6,068,000 |
| 2003/06/04 | 49 | 50 | 48 | 49 | 1,416,000 |
| 2003/06/03 | 49 | 50 | 48 | 49 | 1,314,000 |
| 2003/06/02 | 50 | 50 | 49 | 49 | 1,217,000 |
| 2003/05/30 | 50 | 50 | 48 | 50 | 2,736,000 |
| 2003/05/29 | 51 | 51 | 50 | 50 | 2,054,000 |
| 2003/05/28 | 52 | 53 | 50 | 50 | 3,365,000 |
| 2003/05/27 | 52 | 52 | 50 | 50 | 4,275,000 |
| 2003/05/26 | 51 | 55 | 50 | 53 | 16,719,000 |
| 2003/05/23 | 47 | 51 | 47 | 50 | 7,707,000 |
| 2003/05/22 | 47 | 48 | 46 | 47 | 1,684,000 |
| 2003/05/21 | 47 | 48 | 47 | 47 | 1,092,000 |
| 2003/05/20 | 48 | 48 | 47 | 47 | 1,027,000 |
| 2003/05/19 | 47 | 49 | 47 | 48 | 1,143,000 |
| 2003/05/16 | 48 | 49 | 47 | 49 | 1,532,000 |
| 2003/05/15 | 49 | 49 | 47 | 47 | 2,616,000 |
| 2003/05/14 | 50 | 50 | 48 | 50 | 3,069,000 |
| 2003/05/13 | 52 | 53 | 49 | 51 | 4,999,000 |
| 2003/05/12 | 51 | 52 | 50 | 52 | 5,150,000 |
| 2003/05/09 | 51 | 53 | 48 | 50 | 12,569,000 |
| 2003/05/08 | 47 | 50 | 45 | 50 | 6,964,000 |
| 2003/05/07 | 50 | 52 | 46 | 48 | 15,969,000 |
| 2003/05/06 | 43 | 54 | 43 | 53 | 35,363,000 |
| 2003/05/02 | 38 | 40 | 37 | 40 | 1,971,000 |
| 2003/05/01 | 36 | 38 | 35 | 37 | 1,376,000 |
| 2003/04/30 | 37 | 38 | 33 | 36 | 2,494,000 |
| 2003/04/28 | 38 | 39 | 37 | 37 | 932,000 |
| 2003/04/25 | 40 | 40 | 38 | 38 | 1,173,000 |
| 2003/04/24 | 40 | 40 | 39 | 40 | 841,000 |
| 2003/04/23 | 40 | 40 | 39 | 40 | 1,000,000 |
| 2003/04/22 | 41 | 41 | 39 | 39 | 2,439,000 |
| 2003/04/21 | 41 | 41 | 39 | 40 | 1,671,000 |
| 2003/04/18 | 40 | 40 | 39 | 40 | 755,000 |
| 2003/04/17 | 40 | 41 | 39 | 40 | 947,000 |
| 2003/04/16 | 41 | 42 | 40 | 41 | 1,678,000 |
| 2003/04/15 | 41 | 42 | 40 | 41 | 1,995,000 |
| 2003/04/14 | 41 | 42 | 39 | 41 | 2,868,000 |
| 2003/04/11 | 42 | 42 | 39 | 39 | 2,033,000 |
| 2003/04/10 | 43 | 43 | 40 | 42 | 4,657,000 |
| 2003/04/09 | 37 | 42 | 37 | 41 | 7,515,000 |
| 2003/04/08 | 37 | 38 | 35 | 37 | 4,473,000 |
| 2003/04/07 | 34 | 36 | 33 | 35 | 4,854,000 |
| 2003/04/04 | 34 | 34 | 33 | 33 | 877,000 |
| 2003/04/03 | 33 | 34 | 32 | 34 | 2,439,000 |
| 2003/04/02 | 32 | 33 | 31 | 33 | 1,572,000 |
| 2003/04/01 | 34 | 34 | 31 | 31 | 2,883,000 |
| 2003/03/31 | 36 | 36 | 33 | 33 | 1,523,000 |
| 2003/03/28 | 35 | 36 | 35 | 35 | 1,543,000 |
| 2003/03/27 | 35 | 36 | 35 | 36 | 1,135,000 |
| 2003/03/26 | 36 | 36 | 34 | 35 | 1,388,000 |
| 2003/03/25 | 35 | 37 | 34 | 36 | 3,377,000 |
| 2003/03/24 | 35 | 37 | 35 | 35 | 2,389,000 |
| 2003/03/20 | 34 | 35 | 33 | 33 | 1,694,000 |
| 2003/03/19 | 35 | 35 | 33 | 34 | 2,645,000 |
| 2003/03/18 | 37 | 37 | 34 | 35 | 2,630,000 |
| 2003/03/17 | 35 | 38 | 34 | 36 | 6,038,000 |
| 2003/03/14 | 31 | 35 | 31 | 33 | 3,546,000 |
| 2003/03/13 | 32 | 35 | 32 | 33 | 1,661,000 |
| 2003/03/12 | 31 | 33 | 31 | 32 | 1,225,000 |
| 2003/03/11 | 31 | 32 | 30 | 32 | 740,000 |
| 2003/03/10 | 32 | 32 | 30 | 31 | 1,690,000 |
| 2003/03/07 | 32 | 32 | 31 | 31 | 614,000 |
| 2003/03/06 | 32 | 32 | 31 | 31 | 418,000 |
| 2003/03/05 | 31 | 32 | 31 | 31 | 572,000 |
| 2003/03/04 | 32 | 32 | 31 | 31 | 416,000 |
| 2003/03/03 | 31 | 32 | 31 | 32 | 1,411,000 |
| 2003/02/28 | 31 | 32 | 31 | 31 | 456,000 |
| 2003/02/27 | 31 | 32 | 30 | 30 | 263,000 |
| 2003/02/26 | 31 | 32 | 30 | 32 | 1,085,000 |
| 2003/02/25 | 32 | 32 | 31 | 31 | 1,022,000 |
| 2003/02/24 | 32 | 33 | 32 | 32 | 1,418,000 |
| 2003/02/21 | 33 | 35 | 32 | 32 | 2,681,000 |
| 2003/02/20 | 32 | 33 | 31 | 33 | 1,005,000 |
| 2003/02/19 | 33 | 33 | 31 | 31 | 1,023,000 |
| 2003/02/18 | 34 | 34 | 32 | 32 | 1,787,000 |
| 2003/02/17 | 31 | 34 | 31 | 34 | 3,846,000 |
| 2003/02/14 | 30 | 31 | 29 | 30 | 1,289,000 |
| 2003/02/13 | 30 | 30 | 29 | 29 | 1,238,000 |
| 2003/02/12 | 30 | 30 | 29 | 30 | 713,000 |
| 2003/02/10 | 30 | 30 | 28 | 28 | 604,000 |
| 2003/02/07 | 29 | 29 | 28 | 29 | 817,000 |
| 2003/02/06 | 28 | 30 | 28 | 29 | 341,000 |
| 2003/02/05 | 29 | 30 | 28 | 28 | 819,000 |
| 2003/02/04 | 30 | 30 | 29 | 29 | 1,192,000 |
| 2003/02/03 | 28 | 29 | 28 | 29 | 587,000 |
| 2003/01/31 | 28 | 29 | 27 | 27 | 502,000 |
| 2003/01/30 | 29 | 30 | 26 | 28 | 1,199,000 |
| 2003/01/29 | 30 | 31 | 29 | 29 | 1,314,000 |
| 2003/01/28 | 31 | 32 | 30 | 30 | 398,000 |
| 2003/01/27 | 32 | 32 | 30 | 31 | 2,177,000 |
| 2003/01/24 | 31 | 32 | 30 | 31 | 431,000 |
| 2003/01/23 | 30 | 31 | 30 | 31 | 264,000 |
| 2003/01/22 | 32 | 32 | 30 | 30 | 536,000 |
| 2003/01/21 | 31 | 32 | 30 | 31 | 674,000 |
| 2003/01/20 | 29 | 33 | 29 | 31 | 1,134,000 |
| 2003/01/17 | 30 | 30 | 29 | 29 | 393,000 |
| 2003/01/16 | 29 | 30 | 29 | 30 | 186,000 |
| 2003/01/15 | 30 | 30 | 29 | 29 | 145,000 |
| 2003/01/14 | 30 | 30 | 29 | 30 | 144,000 |
| 2003/01/10 | 30 | 30 | 29 | 29 | 552,000 |
| 2003/01/09 | 29 | 29 | 28 | 29 | 112,000 |
| 2003/01/08 | 30 | 30 | 28 | 28 | 610,000 |
| 2003/01/07 | 30 | 31 | 29 | 30 | 221,000 |
| 2003/01/06 | 29 | 30 | 29 | 30 | 131,000 |