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 |
---|---|---|---|---|---|
2015/12/30 | 114 | 115 | 114 | 114 | 8,214,700 |
2015/12/29 | 112 | 114 | 111 | 114 | 21,009,400 |
2015/12/28 | 110 | 114 | 109 | 113 | 16,856,300 |
2015/12/25 | 111 | 112 | 107 | 110 | 34,092,800 |
2015/12/24 | 113 | 114 | 111 | 112 | 28,642,300 |
2015/12/22 | 113 | 114 | 112 | 114 | 7,196,800 |
2015/12/21 | 113 | 115 | 112 | 113 | 15,951,000 |
2015/12/18 | 115 | 116 | 114 | 115 | 22,070,500 |
2015/12/17 | 118 | 118 | 115 | 116 | 12,925,500 |
2015/12/16 | 114 | 118 | 113 | 117 | 15,811,600 |
2015/12/15 | 115 | 115 | 112 | 113 | 10,572,500 |
2015/12/14 | 115 | 116 | 113 | 115 | 15,653,900 |
2015/12/11 | 115 | 117 | 115 | 117 | 6,830,300 |
2015/12/10 | 116 | 117 | 115 | 116 | 12,370,000 |
2015/12/09 | 118 | 119 | 117 | 117 | 9,873,000 |
2015/12/08 | 118 | 120 | 116 | 119 | 24,231,700 |
2015/12/07 | 118 | 119 | 117 | 117 | 13,651,500 |
2015/12/04 | 117 | 118 | 116 | 118 | 17,849,700 |
2015/12/03 | 121 | 123 | 119 | 120 | 29,192,500 |
2015/12/02 | 122 | 126 | 122 | 123 | 29,047,800 |
2015/12/01 | 120 | 123 | 120 | 123 | 12,720,100 |
2015/11/30 | 122 | 122 | 119 | 121 | 17,933,300 |
2015/11/27 | 122 | 123 | 119 | 122 | 22,060,000 |
2015/11/26 | 117 | 122 | 117 | 122 | 38,294,400 |
2015/11/25 | 116 | 117 | 116 | 117 | 3,105,600 |
2015/11/24 | 116 | 117 | 116 | 117 | 5,761,600 |
2015/11/20 | 116 | 117 | 115 | 117 | 7,467,100 |
2015/11/19 | 114 | 116 | 113 | 116 | 11,198,200 |
2015/11/18 | 114 | 115 | 113 | 114 | 5,285,900 |
2015/11/17 | 114 | 115 | 112 | 115 | 12,059,200 |
2015/11/16 | 112 | 114 | 110 | 113 | 22,374,700 |
2015/11/13 | 116 | 118 | 113 | 114 | 47,558,500 |
2015/11/12 | 124 | 125 | 115 | 118 | 81,019,900 |
2015/11/11 | 121 | 123 | 120 | 121 | 19,696,300 |
2015/11/10 | 119 | 121 | 119 | 119 | 7,951,500 |
2015/11/09 | 119 | 122 | 119 | 120 | 19,304,500 |
2015/11/06 | 115 | 119 | 115 | 118 | 27,799,000 |
2015/11/05 | 114 | 116 | 112 | 115 | 30,755,200 |
2015/11/04 | 117 | 117 | 114 | 114 | 30,836,400 |
2015/11/02 | 118 | 119 | 117 | 117 | 12,705,200 |
2015/10/30 | 116 | 118 | 115 | 118 | 26,496,300 |
2015/10/29 | 117 | 118 | 115 | 116 | 31,026,400 |
2015/10/28 | 117 | 118 | 115 | 116 | 29,949,300 |
2015/10/27 | 120 | 120 | 116 | 116 | 44,082,800 |
2015/10/26 | 119 | 120 | 117 | 120 | 37,480,700 |
2015/10/23 | 122 | 124 | 120 | 123 | 31,304,400 |
2015/10/22 | 119 | 122 | 118 | 119 | 44,721,100 |
2015/10/21 | 118 | 120 | 115 | 118 | 68,875,400 |
2015/10/20 | 121 | 122 | 112 | 115 | 81,252,400 |
2015/10/19 | 122 | 124 | 119 | 122 | 86,225,500 |
2015/10/16 | 131 | 133 | 128 | 131 | 69,832,600 |
2015/10/15 | 133 | 137 | 131 | 135 | 231,782,600 |
2015/10/14 | 142 | 146 | 109 | 109 | 338,788,700 |
2015/10/13 | 160 | 162 | 158 | 159 | 21,035,100 |
2015/10/09 | 156 | 161 | 154 | 160 | 27,770,600 |
2015/10/08 | 156 | 157 | 154 | 156 | 10,701,300 |
2015/10/07 | 154 | 156 | 152 | 155 | 8,714,200 |
2015/10/06 | 157 | 158 | 153 | 155 | 13,017,300 |
2015/10/05 | 147 | 155 | 147 | 155 | 28,026,400 |
2015/10/02 | 144 | 149 | 144 | 146 | 8,465,000 |
2015/10/01 | 146 | 147 | 143 | 146 | 5,468,500 |
2015/09/30 | 144 | 145 | 141 | 144 | 7,047,400 |
2015/09/29 | 146 | 147 | 141 | 141 | 15,862,700 |
2015/09/28 | 148 | 150 | 146 | 148 | 11,485,100 |
2015/09/25 | 145 | 149 | 145 | 148 | 16,116,800 |
2015/09/24 | 146 | 147 | 144 | 144 | 16,029,500 |
2015/09/18 | 150 | 152 | 148 | 149 | 23,735,500 |
2015/09/17 | 146 | 148 | 144 | 147 | 17,015,500 |
2015/09/16 | 147 | 148 | 144 | 146 | 14,296,600 |
2015/09/15 | 151 | 152 | 145 | 146 | 30,984,400 |
2015/09/14 | 150 | 153 | 149 | 151 | 25,501,400 |
2015/09/11 | 150 | 152 | 148 | 148 | 22,842,300 |
2015/09/10 | 146 | 153 | 144 | 151 | 36,812,900 |
2015/09/09 | 147 | 149 | 145 | 149 | 19,449,700 |
2015/09/08 | 147 | 150 | 141 | 142 | 37,868,400 |
2015/09/07 | 148 | 151 | 144 | 147 | 27,035,600 |
2015/09/04 | 153 | 155 | 148 | 150 | 51,832,400 |
2015/09/03 | 157 | 159 | 152 | 153 | 30,374,600 |
2015/09/02 | 149 | 158 | 148 | 153 | 25,611,600 |
2015/09/01 | 160 | 161 | 153 | 154 | 34,755,400 |
2015/08/31 | 158 | 162 | 157 | 160 | 26,735,100 |
2015/08/28 | 159 | 161 | 157 | 159 | 29,656,500 |
2015/08/27 | 155 | 159 | 154 | 156 | 29,886,900 |
2015/08/26 | 152 | 154 | 148 | 153 | 40,380,800 |
2015/08/25 | 142 | 158 | 139 | 146 | 42,851,200 |
2015/08/24 | 159 | 162 | 148 | 149 | 45,572,600 |
2015/08/21 | 167 | 169 | 164 | 165 | 28,270,000 |
2015/08/20 | 169 | 173 | 168 | 172 | 16,317,800 |
2015/08/19 | 174 | 175 | 171 | 171 | 14,478,400 |
2015/08/18 | 177 | 178 | 175 | 175 | 23,913,600 |
2015/08/17 | 174 | 177 | 172 | 177 | 27,286,000 |
2015/08/14 | 174 | 175 | 171 | 173 | 20,074,500 |
2015/08/13 | 171 | 174 | 170 | 173 | 26,886,900 |
2015/08/12 | 170 | 173 | 168 | 171 | 28,255,600 |
2015/08/11 | 171 | 173 | 169 | 171 | 36,828,100 |
2015/08/10 | 166 | 170 | 164 | 169 | 35,005,300 |
2015/08/07 | 166 | 167 | 162 | 164 | 15,912,400 |
2015/08/06 | 164 | 167 | 161 | 164 | 29,896,000 |
2015/08/05 | 156 | 165 | 156 | 161 | 30,012,300 |
2015/08/04 | 155 | 156 | 154 | 155 | 3,065,000 |
2015/08/03 | 155 | 156 | 154 | 155 | 4,063,400 |
2015/07/31 | 156 | 157 | 155 | 156 | 3,222,500 |
2015/07/30 | 157 | 158 | 155 | 155 | 6,424,100 |
2015/07/29 | 154 | 156 | 152 | 155 | 10,681,900 |
2015/07/28 | 150 | 154 | 148 | 153 | 9,220,300 |
2015/07/27 | 153 | 154 | 151 | 153 | 7,106,500 |
2015/07/24 | 154 | 155 | 153 | 154 | 6,633,300 |
2015/07/23 | 154 | 155 | 154 | 155 | 3,319,100 |
2015/07/22 | 154 | 157 | 154 | 155 | 10,132,200 |
2015/07/21 | 157 | 158 | 155 | 156 | 8,331,600 |
2015/07/17 | 155 | 158 | 154 | 157 | 8,993,100 |
2015/07/16 | 157 | 158 | 155 | 156 | 10,175,500 |
2015/07/15 | 159 | 161 | 157 | 157 | 15,205,400 |
2015/07/14 | 154 | 161 | 153 | 157 | 38,628,500 |
2015/07/13 | 149 | 152 | 148 | 150 | 9,353,000 |
2015/07/10 | 148 | 150 | 146 | 148 | 14,959,000 |
2015/07/09 | 143 | 149 | 136 | 148 | 47,609,600 |
2015/07/08 | 159 | 159 | 150 | 151 | 27,443,900 |
2015/07/07 | 159 | 160 | 158 | 159 | 6,749,100 |
2015/07/06 | 161 | 162 | 158 | 158 | 19,375,700 |
2015/07/03 | 163 | 165 | 162 | 164 | 15,690,300 |
2015/07/02 | 163 | 164 | 162 | 163 | 9,106,300 |
2015/07/01 | 160 | 163 | 160 | 163 | 6,169,800 |
2015/06/30 | 160 | 162 | 160 | 160 | 9,449,300 |
2015/06/29 | 163 | 164 | 160 | 161 | 22,055,300 |
2015/06/26 | 168 | 169 | 166 | 168 | 10,225,300 |
2015/06/25 | 167 | 169 | 166 | 167 | 9,906,700 |
2015/06/24 | 167 | 167 | 166 | 167 | 4,114,700 |
2015/06/23 | 167 | 167 | 165 | 167 | 4,789,800 |
2015/06/22 | 165 | 169 | 165 | 166 | 11,760,400 |
2015/06/19 | 165 | 166 | 164 | 165 | 6,272,800 |
2015/06/18 | 165 | 166 | 164 | 164 | 6,136,100 |
2015/06/17 | 165 | 166 | 165 | 165 | 5,978,100 |
2015/06/16 | 165 | 166 | 164 | 165 | 10,205,700 |
2015/06/15 | 166 | 167 | 165 | 166 | 5,370,800 |
2015/06/12 | 168 | 169 | 166 | 167 | 8,867,300 |
2015/06/11 | 166 | 168 | 165 | 168 | 8,497,800 |
2015/06/10 | 166 | 167 | 164 | 166 | 12,589,300 |
2015/06/09 | 168 | 170 | 165 | 166 | 16,302,100 |
2015/06/08 | 169 | 170 | 168 | 169 | 5,569,400 |
2015/06/05 | 169 | 170 | 167 | 169 | 13,637,700 |
2015/06/04 | 173 | 173 | 170 | 170 | 11,380,100 |
2015/06/03 | 169 | 173 | 169 | 172 | 29,074,000 |
2015/06/02 | 170 | 170 | 168 | 170 | 9,409,700 |
2015/06/01 | 167 | 170 | 167 | 170 | 22,664,300 |
2015/05/29 | 166 | 167 | 165 | 167 | 14,298,800 |
2015/05/28 | 168 | 168 | 166 | 167 | 9,396,700 |
2015/05/27 | 168 | 169 | 166 | 167 | 9,605,700 |
2015/05/26 | 168 | 171 | 168 | 169 | 16,204,000 |
2015/05/25 | 170 | 170 | 167 | 169 | 9,933,200 |
2015/05/22 | 165 | 169 | 164 | 169 | 28,101,400 |
2015/05/21 | 165 | 166 | 163 | 165 | 9,069,500 |
2015/05/20 | 165 | 166 | 164 | 165 | 7,570,100 |
2015/05/19 | 164 | 165 | 163 | 165 | 6,881,900 |
2015/05/18 | 164 | 165 | 161 | 164 | 18,270,800 |
2015/05/15 | 163 | 164 | 162 | 163 | 7,015,300 |
2015/05/14 | 164 | 165 | 162 | 162 | 36,853,600 |
2015/05/13 | 167 | 172 | 166 | 171 | 16,130,800 |
2015/05/12 | 166 | 167 | 165 | 166 | 5,432,700 |
2015/05/11 | 167 | 168 | 166 | 166 | 7,900,100 |
2015/05/08 | 164 | 167 | 163 | 166 | 14,869,300 |
2015/05/07 | 164 | 166 | 163 | 163 | 12,204,600 |
2015/05/01 | 167 | 168 | 164 | 166 | 13,406,700 |
2015/04/30 | 170 | 170 | 167 | 167 | 11,387,900 |
2015/04/28 | 172 | 173 | 170 | 170 | 8,348,400 |
2015/04/27 | 174 | 175 | 171 | 173 | 26,189,500 |
2015/04/24 | 168 | 174 | 167 | 174 | 49,265,600 |
2015/04/23 | 165 | 168 | 165 | 167 | 11,619,300 |
2015/04/22 | 165 | 167 | 164 | 165 | 10,812,000 |
2015/04/21 | 164 | 165 | 163 | 165 | 8,333,100 |
2015/04/20 | 165 | 166 | 164 | 164 | 6,847,800 |
2015/04/17 | 167 | 168 | 165 | 165 | 10,362,200 |
2015/04/16 | 168 | 168 | 166 | 168 | 6,868,000 |
2015/04/15 | 165 | 169 | 165 | 167 | 30,803,400 |
2015/04/14 | 164 | 167 | 163 | 166 | 14,591,400 |
2015/04/13 | 164 | 165 | 163 | 163 | 4,709,200 |
2015/04/10 | 164 | 165 | 163 | 164 | 4,784,300 |
2015/04/09 | 165 | 166 | 164 | 165 | 4,498,000 |
2015/04/08 | 164 | 167 | 163 | 165 | 11,019,300 |
2015/04/07 | 163 | 165 | 162 | 164 | 10,115,000 |
2015/04/06 | 164 | 165 | 163 | 163 | 6,344,100 |
2015/04/03 | 165 | 167 | 164 | 164 | 4,851,900 |
2015/04/02 | 164 | 167 | 164 | 165 | 10,839,300 |
2015/04/01 | 166 | 167 | 164 | 164 | 6,891,500 |
2015/03/31 | 167 | 169 | 166 | 166 | 7,791,800 |
2015/03/30 | 165 | 167 | 162 | 166 | 13,232,600 |
2015/03/27 | 168 | 168 | 165 | 166 | 8,062,300 |
2015/03/26 | 168 | 169 | 167 | 168 | 9,337,400 |
2015/03/25 | 168 | 174 | 168 | 169 | 35,612,200 |
2015/03/24 | 166 | 168 | 166 | 168 | 11,566,600 |
2015/03/23 | 167 | 167 | 165 | 167 | 5,352,800 |
2015/03/20 | 166 | 167 | 165 | 167 | 3,926,700 |
2015/03/19 | 167 | 167 | 165 | 166 | 8,310,600 |
2015/03/18 | 168 | 170 | 167 | 168 | 9,114,300 |
2015/03/17 | 168 | 169 | 166 | 168 | 6,427,900 |
2015/03/16 | 168 | 168 | 165 | 168 | 11,911,000 |
2015/03/13 | 171 | 172 | 168 | 168 | 10,463,200 |
2015/03/12 | 168 | 171 | 168 | 169 | 9,726,600 |
2015/03/11 | 165 | 169 | 165 | 167 | 9,651,500 |
2015/03/10 | 170 | 170 | 166 | 167 | 13,395,700 |
2015/03/09 | 167 | 171 | 166 | 169 | 13,874,900 |
2015/03/06 | 168 | 169 | 168 | 169 | 7,524,900 |
2015/03/05 | 167 | 168 | 165 | 167 | 20,879,000 |
2015/03/04 | 172 | 173 | 165 | 166 | 59,530,000 |
2015/03/03 | 174 | 176 | 172 | 174 | 20,587,400 |
2015/03/02 | 177 | 177 | 170 | 174 | 72,894,000 |
2015/02/27 | 178 | 181 | 176 | 177 | 50,368,000 |
2015/02/26 | 177 | 181 | 176 | 178 | 47,245,300 |
2015/02/25 | 177 | 182 | 176 | 177 | 75,348,500 |
2015/02/24 | 175 | 178 | 173 | 176 | 36,346,900 |
2015/02/23 | 176 | 177 | 173 | 175 | 45,849,200 |
2015/02/20 | 168 | 174 | 167 | 174 | 46,193,100 |
2015/02/19 | 168 | 169 | 165 | 168 | 27,371,500 |
2015/02/18 | 170 | 171 | 166 | 167 | 34,548,500 |
2015/02/17 | 171 | 172 | 168 | 170 | 37,578,000 |
2015/02/16 | 170 | 175 | 168 | 171 | 89,676,900 |
2015/02/13 | 161 | 163 | 159 | 163 | 32,304,300 |
2015/02/12 | 160 | 162 | 158 | 159 | 29,919,100 |
2015/02/10 | 158 | 159 | 157 | 158 | 17,795,900 |
2015/02/09 | 160 | 160 | 156 | 158 | 19,707,300 |
2015/02/06 | 161 | 161 | 158 | 158 | 18,010,500 |
2015/02/05 | 157 | 162 | 156 | 160 | 40,140,000 |
2015/02/04 | 157 | 159 | 156 | 156 | 27,490,900 |
2015/02/03 | 162 | 163 | 155 | 156 | 65,360,700 |
2015/02/02 | 163 | 167 | 162 | 162 | 44,226,200 |
2015/01/30 | 168 | 168 | 165 | 166 | 44,923,800 |
2015/01/29 | 171 | 172 | 166 | 168 | 46,987,000 |
2015/01/28 | 169 | 174 | 166 | 171 | 60,442,600 |
2015/01/27 | 170 | 171 | 166 | 169 | 57,427,600 |
2015/01/26 | 168 | 174 | 168 | 168 | 69,553,400 |
2015/01/23 | 175 | 177 | 167 | 170 | 89,073,300 |
2015/01/22 | 185 | 187 | 172 | 173 | 143,307,600 |
2015/01/21 | 182 | 189 | 182 | 187 | 137,488,900 |
2015/01/20 | 184 | 188 | 181 | 181 | 114,021,400 |
2015/01/19 | 186 | 188 | 180 | 185 | 132,183,000 |
2015/01/16 | 175 | 184 | 172 | 183 | 186,972,300 |
2015/01/15 | 166 | 181 | 164 | 179 | 209,690,600 |
2015/01/14 | 163 | 167 | 162 | 164 | 89,741,900 |
2015/01/13 | 165 | 169 | 160 | 163 | 70,351,500 |
2015/01/09 | 173 | 175 | 166 | 169 | 178,509,400 |
2015/01/08 | 162 | 173 | 158 | 173 | 258,359,200 |
2015/01/07 | 163 | 167 | 158 | 159 | 104,434,300 |
2015/01/06 | 160 | 168 | 158 | 164 | 284,875,500 |
2015/01/05 | 151 | 165 | 150 | 164 | 177,753,800 |