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 |
---|---|---|---|---|---|
2018/12/28 | 660 | 673 | 658 | 668 | 562,900 |
2018/12/27 | 645 | 664 | 645 | 661 | 763,300 |
2018/12/26 | 629 | 639 | 618 | 627 | 979,100 |
2018/12/25 | 631 | 633 | 617 | 628 | 1,087,200 |
2018/12/21 | 672 | 675 | 645 | 663 | 1,413,600 |
2018/12/20 | 683 | 700 | 674 | 685 | 1,504,200 |
2018/12/19 | 670 | 687 | 670 | 682 | 927,500 |
2018/12/18 | 665 | 679 | 664 | 670 | 954,800 |
2018/12/17 | 666 | 674 | 663 | 668 | 523,200 |
2018/12/14 | 684 | 687 | 667 | 670 | 1,439,900 |
2018/12/13 | 673 | 686 | 672 | 683 | 1,410,500 |
2018/12/12 | 644 | 652 | 641 | 651 | 848,900 |
2018/12/11 | 651 | 653 | 634 | 639 | 678,900 |
2018/12/10 | 664 | 666 | 646 | 647 | 645,700 |
2018/12/07 | 661 | 673 | 659 | 663 | 871,300 |
2018/12/06 | 663 | 665 | 655 | 664 | 1,170,900 |
2018/12/05 | 655 | 673 | 652 | 667 | 982,400 |
2018/12/04 | 707 | 707 | 661 | 662 | 1,832,700 |
2018/12/03 | 714 | 715 | 706 | 706 | 860,000 |
2018/11/30 | 711 | 711 | 703 | 705 | 758,600 |
2018/11/29 | 717 | 718 | 711 | 712 | 471,400 |
2018/11/28 | 715 | 719 | 708 | 712 | 869,300 |
2018/11/27 | 726 | 726 | 712 | 718 | 764,800 |
2018/11/26 | 714 | 726 | 712 | 721 | 729,300 |
2018/11/22 | 707 | 716 | 702 | 715 | 445,800 |
2018/11/21 | 704 | 710 | 697 | 707 | 629,700 |
2018/11/20 | 705 | 715 | 704 | 712 | 557,100 |
2018/11/19 | 705 | 716 | 702 | 709 | 479,300 |
2018/11/16 | 709 | 711 | 702 | 711 | 677,800 |
2018/11/15 | 711 | 713 | 704 | 709 | 464,000 |
2018/11/14 | 706 | 715 | 705 | 712 | 750,900 |
2018/11/13 | 710 | 714 | 697 | 705 | 1,144,700 |
2018/11/12 | 707 | 724 | 703 | 720 | 1,193,600 |
2018/11/09 | 746 | 751 | 717 | 719 | 1,359,700 |
2018/11/08 | 746 | 759 | 742 | 746 | 1,623,300 |
2018/11/07 | 745 | 762 | 738 | 748 | 935,100 |
2018/11/06 | 732 | 744 | 727 | 739 | 635,600 |
2018/11/05 | 727 | 732 | 720 | 725 | 553,200 |
2018/11/02 | 736 | 745 | 725 | 733 | 576,900 |
2018/11/01 | 724 | 742 | 720 | 738 | 1,208,500 |
2018/10/31 | 704 | 711 | 701 | 709 | 511,200 |
2018/10/30 | 688 | 708 | 684 | 699 | 1,110,800 |
2018/10/29 | 709 | 722 | 696 | 697 | 1,107,100 |
2018/10/26 | 705 | 709 | 688 | 699 | 1,022,300 |
2018/10/25 | 704 | 711 | 689 | 695 | 1,268,100 |
2018/10/24 | 730 | 732 | 716 | 729 | 709,600 |
2018/10/23 | 737 | 739 | 722 | 722 | 663,900 |
2018/10/22 | 740 | 753 | 733 | 748 | 684,200 |
2018/10/19 | 726 | 745 | 722 | 745 | 668,600 |
2018/10/18 | 739 | 740 | 726 | 732 | 1,043,600 |
2018/10/17 | 754 | 754 | 743 | 747 | 805,500 |
2018/10/16 | 724 | 748 | 719 | 747 | 1,296,000 |
2018/10/15 | 725 | 729 | 718 | 723 | 877,400 |
2018/10/12 | 717 | 730 | 716 | 728 | 769,500 |
2018/10/11 | 739 | 740 | 725 | 730 | 1,285,000 |
2018/10/10 | 762 | 772 | 757 | 769 | 657,200 |
2018/10/09 | 773 | 778 | 756 | 760 | 915,200 |
2018/10/05 | 763 | 779 | 761 | 777 | 1,267,900 |
2018/10/04 | 757 | 770 | 757 | 767 | 868,100 |
2018/10/03 | 768 | 775 | 757 | 759 | 812,900 |
2018/10/02 | 774 | 778 | 763 | 764 | 955,500 |
2018/10/01 | 769 | 778 | 766 | 770 | 1,014,400 |
2018/09/28 | 765 | 769 | 753 | 764 | 1,126,600 |
2018/09/27 | 769 | 777 | 749 | 750 | 1,384,500 |
2018/09/26 | 764 | 769 | 758 | 767 | 656,500 |
2018/09/25 | 757 | 767 | 756 | 763 | 1,107,200 |
2018/09/21 | 747 | 755 | 746 | 753 | 1,096,300 |
2018/09/20 | 750 | 750 | 742 | 747 | 1,075,500 |
2018/09/19 | 740 | 751 | 738 | 750 | 875,600 |
2018/09/18 | 737 | 739 | 728 | 734 | 869,800 |
2018/09/14 | 737 | 745 | 734 | 735 | 997,700 |
2018/09/13 | 719 | 733 | 719 | 727 | 787,500 |
2018/09/12 | 706 | 718 | 705 | 715 | 1,559,500 |
2018/09/11 | 692 | 701 | 691 | 697 | 902,400 |
2018/09/10 | 685 | 695 | 684 | 688 | 949,200 |
2018/09/07 | 709 | 709 | 689 | 696 | 1,288,300 |
2018/09/06 | 724 | 725 | 706 | 714 | 1,231,900 |
2018/09/05 | 725 | 734 | 721 | 730 | 893,500 |
2018/09/04 | 728 | 740 | 726 | 731 | 1,136,700 |
2018/09/03 | 730 | 734 | 724 | 729 | 774,100 |
2018/08/31 | 729 | 735 | 727 | 734 | 1,029,300 |
2018/08/30 | 737 | 737 | 727 | 729 | 1,109,800 |
2018/08/29 | 731 | 736 | 726 | 730 | 594,100 |
2018/08/28 | 726 | 736 | 722 | 728 | 680,600 |
2018/08/27 | 731 | 737 | 722 | 730 | 782,300 |
2018/08/24 | 727 | 731 | 717 | 725 | 827,700 |
2018/08/23 | 730 | 748 | 718 | 726 | 896,500 |
2018/08/22 | 716 | 728 | 716 | 725 | 535,600 |
2018/08/21 | 719 | 720 | 711 | 713 | 728,200 |
2018/08/20 | 723 | 734 | 717 | 723 | 1,522,900 |
2018/08/17 | 706 | 722 | 701 | 720 | 1,317,100 |
2018/08/16 | 711 | 715 | 701 | 710 | 1,027,200 |
2018/08/15 | 732 | 732 | 714 | 719 | 932,500 |
2018/08/14 | 728 | 735 | 719 | 734 | 1,212,500 |
2018/08/13 | 740 | 744 | 712 | 718 | 1,688,100 |
2018/08/10 | 750 | 755 | 732 | 746 | 2,450,400 |
2018/08/09 | 796 | 799 | 752 | 763 | 4,933,100 |
2018/08/08 | 875 | 882 | 865 | 871 | 1,664,100 |
2018/08/07 | 853 | 869 | 851 | 869 | 1,226,400 |
2018/08/06 | 874 | 876 | 832 | 848 | 1,578,700 |
2018/08/03 | 879 | 880 | 858 | 863 | 1,153,800 |
2018/08/02 | 877 | 887 | 874 | 881 | 891,400 |
2018/08/01 | 891 | 894 | 875 | 876 | 953,800 |
2018/07/31 | 889 | 893 | 871 | 876 | 1,329,600 |
2018/07/30 | 895 | 897 | 883 | 888 | 1,120,000 |
2018/07/27 | 883 | 894 | 883 | 889 | 1,789,300 |
2018/07/26 | 877 | 888 | 871 | 878 | 1,572,000 |
2018/07/25 | 854 | 873 | 854 | 864 | 2,386,800 |
2018/07/24 | 825 | 837 | 822 | 836 | 983,300 |
2018/07/23 | 815 | 825 | 813 | 818 | 608,400 |
2018/07/20 | 814 | 823 | 810 | 819 | 1,021,400 |
2018/07/19 | 833 | 835 | 818 | 819 | 903,000 |
2018/07/18 | 839 | 840 | 825 | 828 | 796,800 |
2018/07/17 | 826 | 841 | 825 | 833 | 1,266,000 |
2018/07/13 | 821 | 826 | 815 | 819 | 972,700 |
2018/07/12 | 810 | 831 | 810 | 822 | 2,398,200 |
2018/07/11 | 789 | 806 | 787 | 800 | 2,488,500 |
2018/07/10 | 775 | 793 | 775 | 785 | 1,721,300 |
2018/07/09 | 760 | 771 | 759 | 770 | 953,000 |
2018/07/06 | 740 | 752 | 736 | 749 | 788,300 |
2018/07/05 | 742 | 745 | 732 | 734 | 940,700 |
2018/07/04 | 734 | 746 | 732 | 740 | 801,100 |
2018/07/03 | 751 | 751 | 732 | 739 | 1,098,000 |
2018/07/02 | 770 | 774 | 746 | 746 | 994,900 |
2018/06/29 | 773 | 776 | 762 | 771 | 1,042,600 |
2018/06/28 | 775 | 784 | 771 | 774 | 886,100 |
2018/06/27 | 769 | 776 | 763 | 772 | 573,200 |
2018/06/26 | 760 | 771 | 750 | 770 | 749,300 |
2018/06/25 | 780 | 782 | 762 | 765 | 647,700 |
2018/06/22 | 768 | 778 | 765 | 775 | 1,078,400 |
2018/06/21 | 777 | 791 | 771 | 771 | 1,839,100 |
2018/06/20 | 758 | 773 | 756 | 771 | 1,763,300 |
2018/06/19 | 764 | 771 | 754 | 764 | 1,843,700 |
2018/06/18 | 765 | 767 | 756 | 764 | 864,600 |
2018/06/15 | 767 | 770 | 761 | 766 | 760,600 |
2018/06/14 | 766 | 773 | 761 | 766 | 770,800 |
2018/06/13 | 765 | 770 | 756 | 766 | 828,100 |
2018/06/12 | 770 | 775 | 767 | 768 | 860,900 |
2018/06/11 | 777 | 780 | 765 | 770 | 1,091,700 |
2018/06/08 | 765 | 776 | 765 | 775 | 2,039,800 |
2018/06/07 | 764 | 773 | 761 | 765 | 2,223,900 |
2018/06/06 | 754 | 765 | 751 | 760 | 1,717,000 |
2018/06/05 | 750 | 763 | 742 | 751 | 2,024,200 |
2018/06/04 | 739 | 744 | 738 | 742 | 1,072,400 |
2018/06/01 | 723 | 735 | 723 | 732 | 965,700 |
2018/05/31 | 732 | 737 | 723 | 728 | 968,200 |
2018/05/30 | 740 | 740 | 727 | 729 | 1,162,600 |
2018/05/29 | 744 | 753 | 740 | 746 | 1,181,100 |
2018/05/28 | 741 | 749 | 736 | 747 | 1,039,500 |
2018/05/25 | 739 | 744 | 736 | 742 | 957,200 |
2018/05/24 | 742 | 755 | 732 | 742 | 2,097,600 |
2018/05/23 | 726 | 744 | 725 | 742 | 2,006,200 |
2018/05/22 | 744 | 746 | 711 | 727 | 2,057,500 |
2018/05/21 | 734 | 747 | 734 | 744 | 2,602,800 |
2018/05/18 | 718 | 732 | 718 | 730 | 3,352,800 |
2018/05/17 | 682 | 716 | 682 | 715 | 3,246,200 |
2018/05/16 | 672 | 681 | 668 | 680 | 1,790,800 |
2018/05/15 | 650 | 683 | 650 | 670 | 6,827,000 |
2018/05/14 | 642 | 647 | 639 | 641 | 821,800 |
2018/05/11 | 644 | 646 | 640 | 645 | 860,200 |
2018/05/10 | 645 | 648 | 644 | 647 | 463,700 |
2018/05/09 | 658 | 659 | 645 | 646 | 817,000 |
2018/05/08 | 663 | 674 | 658 | 660 | 1,305,600 |
2018/05/07 | 660 | 663 | 658 | 662 | 676,800 |
2018/05/02 | 664 | 667 | 657 | 659 | 820,300 |
2018/05/01 | 670 | 670 | 661 | 664 | 680,300 |
2018/04/27 | 671 | 674 | 665 | 670 | 1,190,100 |
2018/04/26 | 653 | 667 | 651 | 666 | 1,913,700 |
2018/04/25 | 641 | 652 | 639 | 650 | 970,900 |
2018/04/24 | 645 | 646 | 640 | 645 | 493,100 |
2018/04/23 | 647 | 647 | 638 | 640 | 546,900 |
2018/04/20 | 648 | 652 | 645 | 645 | 894,600 |
2018/04/19 | 640 | 648 | 640 | 646 | 1,867,600 |
2018/04/18 | 635 | 640 | 634 | 640 | 1,335,400 |
2018/04/17 | 635 | 637 | 633 | 634 | 601,900 |
2018/04/16 | 634 | 636 | 630 | 635 | 531,300 |
2018/04/13 | 633 | 638 | 631 | 633 | 577,100 |
2018/04/12 | 638 | 638 | 631 | 631 | 826,200 |
2018/04/11 | 640 | 642 | 637 | 638 | 844,800 |
2018/04/10 | 633 | 640 | 632 | 639 | 1,059,800 |
2018/04/09 | 634 | 637 | 633 | 636 | 517,400 |
2018/04/06 | 633 | 640 | 632 | 636 | 1,898,400 |
2018/04/05 | 634 | 634 | 628 | 630 | 625,500 |
2018/04/04 | 624 | 635 | 622 | 632 | 943,000 |
2018/04/03 | 620 | 626 | 619 | 624 | 550,300 |
2018/04/02 | 631 | 632 | 625 | 625 | 344,900 |
2018/03/30 | 632 | 632 | 627 | 630 | 549,300 |
2018/03/29 | 627 | 634 | 624 | 630 | 699,000 |
2018/03/28 | 611 | 626 | 611 | 625 | 992,400 |
2018/03/27 | 625 | 636 | 623 | 635 | 890,100 |
2018/03/26 | 617 | 624 | 611 | 624 | 795,700 |
2018/03/23 | 623 | 629 | 620 | 621 | 1,168,700 |
2018/03/22 | 635 | 636 | 629 | 635 | 574,500 |
2018/03/20 | 627 | 635 | 626 | 634 | 596,000 |
2018/03/19 | 633 | 637 | 628 | 632 | 543,000 |
2018/03/16 | 637 | 637 | 629 | 633 | 621,200 |
2018/03/15 | 636 | 637 | 624 | 633 | 649,400 |
2018/03/14 | 642 | 642 | 636 | 638 | 699,200 |
2018/03/13 | 637 | 647 | 635 | 645 | 1,465,300 |
2018/03/12 | 634 | 639 | 629 | 636 | 878,800 |
2018/03/09 | 627 | 630 | 621 | 625 | 862,400 |
2018/03/08 | 625 | 626 | 617 | 621 | 485,400 |
2018/03/07 | 617 | 627 | 617 | 622 | 628,300 |
2018/03/06 | 621 | 625 | 616 | 617 | 714,500 |
2018/03/05 | 617 | 620 | 608 | 613 | 690,900 |
2018/03/02 | 613 | 624 | 607 | 621 | 1,197,900 |
2018/03/01 | 626 | 627 | 621 | 622 | 757,900 |
2018/02/28 | 634 | 640 | 629 | 629 | 1,134,600 |
2018/02/27 | 641 | 641 | 635 | 637 | 449,400 |
2018/02/26 | 639 | 644 | 634 | 638 | 749,300 |
2018/02/23 | 634 | 640 | 633 | 637 | 658,400 |
2018/02/22 | 635 | 635 | 627 | 630 | 688,700 |
2018/02/21 | 630 | 643 | 629 | 638 | 1,349,900 |
2018/02/20 | 622 | 628 | 621 | 627 | 576,600 |
2018/02/19 | 619 | 627 | 618 | 624 | 720,100 |
2018/02/16 | 599 | 617 | 599 | 614 | 795,300 |
2018/02/15 | 597 | 603 | 593 | 596 | 820,000 |
2018/02/14 | 601 | 604 | 585 | 588 | 1,355,000 |
2018/02/13 | 604 | 615 | 601 | 601 | 1,669,500 |
2018/02/09 | 595 | 609 | 595 | 608 | 1,362,200 |
2018/02/08 | 610 | 619 | 601 | 609 | 1,989,900 |
2018/02/07 | 603 | 612 | 591 | 591 | 1,686,300 |
2018/02/06 | 600 | 601 | 582 | 594 | 2,265,800 |
2018/02/05 | 615 | 619 | 614 | 617 | 1,109,300 |
2018/02/02 | 624 | 625 | 620 | 623 | 596,900 |
2018/02/01 | 623 | 626 | 620 | 624 | 578,200 |
2018/01/31 | 627 | 627 | 621 | 621 | 926,700 |
2018/01/30 | 632 | 632 | 624 | 625 | 1,057,800 |
2018/01/29 | 634 | 635 | 631 | 632 | 437,800 |
2018/01/26 | 634 | 636 | 631 | 632 | 609,700 |
2018/01/25 | 634 | 637 | 633 | 633 | 661,300 |
2018/01/24 | 634 | 635 | 632 | 634 | 448,600 |
2018/01/23 | 636 | 636 | 630 | 634 | 755,700 |
2018/01/22 | 635 | 637 | 631 | 635 | 836,600 |
2018/01/19 | 630 | 637 | 630 | 637 | 636,200 |
2018/01/18 | 637 | 637 | 630 | 630 | 812,200 |
2018/01/17 | 638 | 639 | 633 | 633 | 960,200 |
2018/01/16 | 642 | 643 | 637 | 640 | 716,300 |
2018/01/15 | 644 | 645 | 640 | 641 | 846,300 |
2018/01/12 | 646 | 647 | 640 | 641 | 801,300 |
2018/01/11 | 638 | 643 | 633 | 642 | 1,323,900 |
2018/01/10 | 639 | 641 | 635 | 635 | 843,600 |
2018/01/09 | 646 | 647 | 635 | 639 | 1,574,700 |
2018/01/05 | 638 | 642 | 635 | 642 | 977,200 |
2018/01/04 | 637 | 638 | 630 | 636 | 1,325,200 |