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 |
---|---|---|---|---|---|
1983/12/28 | 210 | 215 | 210 | 215 | 79,000 |
1983/12/27 | 208 | 210 | 207 | 209 | 109,000 |
1983/12/26 | 204 | 208 | 202 | 208 | 142,000 |
1983/12/24 | 206 | 210 | 205 | 207 | 57,000 |
1983/12/23 | 210 | 210 | 205 | 205 | 99,000 |
1983/12/22 | 210 | 215 | 205 | 210 | 104,000 |
1983/12/21 | 200 | 206 | 200 | 205 | 86,000 |
1983/12/20 | 202 | 203 | 198 | 198 | 359,000 |
1983/12/19 | 201 | 203 | 201 | 202 | 36,000 |
1983/12/17 | 202 | 203 | 201 | 203 | 49,000 |
1983/12/16 | 205 | 206 | 201 | 201 | 101,000 |
1983/12/15 | 202 | 212 | 201 | 206 | 181,000 |
1983/12/14 | 204 | 204 | 201 | 203 | 199,000 |
1983/12/13 | 210 | 210 | 205 | 205 | 40,000 |
1983/12/12 | 205 | 210 | 204 | 210 | 52,000 |
1983/12/09 | 203 | 205 | 203 | 204 | 105,000 |
1983/12/08 | 207 | 207 | 203 | 203 | 63,000 |
1983/12/07 | 203 | 210 | 202 | 203 | 24,000 |
1983/12/06 | 204 | 208 | 202 | 202 | 31,000 |
1983/12/05 | 207 | 208 | 201 | 201 | 167,000 |
1983/12/03 | 208 | 208 | 206 | 206 | 68,000 |
1983/12/02 | 208 | 210 | 207 | 208 | 90,000 |
1983/12/01 | 208 | 208 | 207 | 208 | 27,000 |
1983/11/30 | 208 | 208 | 207 | 208 | 36,000 |
1983/11/29 | 208 | 210 | 207 | 210 | 50,000 |
1983/11/28 | 211 | 218 | 208 | 208 | 82,000 |
1983/11/26 | 220 | 220 | 215 | 215 | 62,000 |
1983/11/25 | 211 | 219 | 211 | 214 | 391,000 |
1983/11/24 | 212 | 213 | 211 | 213 | 31,000 |
1983/11/22 | 210 | 214 | 210 | 211 | 67,000 |
1983/11/21 | 214 | 215 | 210 | 210 | 63,000 |
1983/11/19 | 215 | 215 | 210 | 210 | 170,000 |
1983/11/18 | 216 | 216 | 211 | 212 | 203,000 |
1983/11/17 | 218 | 220 | 216 | 216 | 134,000 |
1983/11/16 | 221 | 225 | 220 | 220 | 121,000 |
1983/11/15 | 221 | 221 | 220 | 220 | 62,000 |
1983/11/14 | 224 | 225 | 220 | 221 | 153,000 |
1983/11/11 | 224 | 226 | 224 | 224 | 86,000 |
1983/11/10 | 226 | 226 | 223 | 224 | 118,000 |
1983/11/09 | 227 | 228 | 225 | 226 | 197,000 |
1983/11/08 | 228 | 230 | 225 | 227 | 368,000 |
1983/11/07 | 233 | 235 | 227 | 227 | 153,000 |
1983/11/05 | 224 | 225 | 224 | 225 | 128,000 |
1983/11/04 | 228 | 228 | 225 | 225 | 154,000 |
1983/11/02 | 230 | 230 | 225 | 226 | 318,000 |
1983/11/01 | 226 | 230 | 224 | 228 | 378,000 |
1983/10/31 | 230 | 230 | 223 | 224 | 296,000 |
1983/10/29 | 230 | 230 | 226 | 226 | 233,000 |
1983/10/28 | 232 | 234 | 226 | 226 | 349,000 |
1983/10/27 | 230 | 230 | 226 | 227 | 261,000 |
1983/10/26 | 235 | 237 | 228 | 228 | 264,000 |
1983/10/25 | 235 | 239 | 232 | 235 | 884,000 |
1983/10/24 | 242 | 243 | 235 | 236 | 376,000 |
1983/10/22 | 236 | 245 | 236 | 238 | 404,000 |
1983/10/21 | 250 | 255 | 235 | 235 | 1,471,000 |
1983/10/20 | 265 | 265 | 252 | 252 | 4,738,000 |
1983/10/19 | 232 | 268 | 231 | 267 | 11,774,999 |
1983/10/18 | 234 | 234 | 227 | 230 | 761,000 |
1983/10/17 | 238 | 238 | 231 | 234 | 1,262,000 |
1983/10/15 | 228 | 238 | 227 | 236 | 1,631,000 |
1983/10/14 | 216 | 240 | 215 | 224 | 1,569,000 |
1983/10/13 | 215 | 220 | 215 | 217 | 355,000 |
1983/10/12 | 206 | 215 | 205 | 215 | 301,000 |
1983/10/11 | 208 | 210 | 207 | 207 | 41,000 |
1983/10/07 | 208 | 208 | 206 | 206 | 110,000 |
1983/10/06 | 208 | 209 | 208 | 208 | 49,000 |
1983/10/05 | 209 | 210 | 206 | 206 | 58,000 |
1983/10/04 | 210 | 215 | 210 | 210 | 182,000 |
1983/10/03 | 208 | 218 | 208 | 210 | 279,000 |
1983/10/01 | 208 | 209 | 205 | 205 | 91,000 |
1983/09/30 | 209 | 210 | 208 | 209 | 40,000 |
1983/09/29 | 208 | 210 | 208 | 210 | 182,000 |
1983/09/28 | 210 | 210 | 208 | 209 | 86,000 |
1983/09/27 | 209 | 210 | 207 | 210 | 107,000 |
1983/09/26 | 206 | 208 | 206 | 208 | 100,000 |
1983/09/24 | 208 | 210 | 208 | 208 | 41,000 |
1983/09/22 | 207 | 210 | 207 | 209 | 385,000 |
1983/09/21 | 210 | 210 | 206 | 206 | 162,000 |
1983/09/20 | 206 | 207 | 205 | 207 | 175,000 |
1983/09/19 | 205 | 207 | 205 | 205 | 80,000 |
1983/09/17 | 205 | 207 | 205 | 207 | 87,000 |
1983/09/16 | 209 | 209 | 205 | 208 | 61,000 |
1983/09/14 | 206 | 207 | 205 | 205 | 123,000 |
1983/09/13 | 207 | 211 | 206 | 208 | 43,000 |
1983/09/12 | 216 | 218 | 210 | 210 | 179,000 |
1983/09/09 | 213 | 216 | 213 | 215 | 259,000 |
1983/09/08 | 224 | 224 | 210 | 218 | 549,000 |
1983/09/07 | 210 | 224 | 209 | 224 | 638,000 |
1983/09/06 | 210 | 214 | 205 | 209 | 393,000 |
1983/09/05 | 205 | 210 | 200 | 209 | 190,000 |
1983/09/03 | 214 | 214 | 200 | 205 | 370,000 |
1983/09/02 | 216 | 220 | 210 | 210 | 595,000 |
1983/09/01 | 212 | 216 | 212 | 216 | 359,000 |
1983/08/31 | 224 | 225 | 213 | 216 | 1,376,000 |
1983/08/30 | 205 | 220 | 205 | 220 | 1,692,000 |
1983/08/29 | 208 | 208 | 204 | 205 | 145,000 |
1983/08/27 | 210 | 210 | 206 | 206 | 303,000 |
1983/08/26 | 199 | 215 | 199 | 211 | 855,000 |
1983/08/25 | 201 | 202 | 197 | 198 | 103,000 |
1983/08/24 | 199 | 202 | 197 | 202 | 221,000 |
1983/08/23 | 196 | 200 | 195 | 200 | 186,000 |
1983/08/22 | 195 | 198 | 190 | 197 | 116,000 |
1983/08/20 | 193 | 197 | 193 | 195 | 72,000 |
1983/08/19 | 193 | 194 | 193 | 193 | 46,000 |
1983/08/18 | 195 | 195 | 192 | 195 | 78,000 |
1983/08/17 | 195 | 196 | 194 | 194 | 87,000 |
1983/08/16 | 195 | 196 | 193 | 193 | 157,000 |
1983/08/15 | 194 | 195 | 194 | 195 | 64,000 |
1983/08/12 | 195 | 196 | 194 | 194 | 38,000 |
1983/08/11 | 196 | 197 | 195 | 197 | 118,000 |
1983/08/10 | 192 | 195 | 192 | 195 | 80,000 |
1983/08/09 | 190 | 193 | 190 | 191 | 48,000 |
1983/08/08 | 190 | 190 | 189 | 190 | 48,000 |
1983/08/06 | 192 | 192 | 190 | 190 | 22,000 |
1983/08/05 | 193 | 193 | 191 | 191 | 43,000 |
1983/08/04 | 191 | 193 | 190 | 190 | 86,000 |
1983/08/03 | 191 | 193 | 191 | 192 | 37,000 |
1983/08/02 | 193 | 193 | 189 | 190 | 151,000 |
1983/08/01 | 190 | 191 | 187 | 189 | 112,000 |
1983/07/30 | 190 | 192 | 187 | 190 | 105,000 |
1983/07/29 | 194 | 194 | 192 | 192 | 50,000 |
1983/07/28 | 189 | 193 | 188 | 193 | 88,000 |
1983/07/27 | 188 | 188 | 187 | 188 | 70,000 |
1983/07/26 | 188 | 189 | 188 | 188 | 58,000 |
1983/07/25 | 190 | 193 | 190 | 193 | 76,000 |
1983/07/23 | 190 | 190 | 187 | 188 | 45,000 |
1983/07/22 | 193 | 195 | 193 | 193 | 125,000 |
1983/07/21 | 190 | 190 | 188 | 188 | 75,000 |
1983/07/20 | 189 | 190 | 188 | 188 | 49,000 |
1983/07/19 | 188 | 190 | 187 | 190 | 48,000 |
1983/07/18 | 186 | 188 | 186 | 187 | 70,000 |
1983/07/15 | 186 | 189 | 185 | 187 | 112,000 |
1983/07/14 | 186 | 186 | 186 | 186 | 68,000 |
1983/07/13 | 186 | 186 | 186 | 186 | 53,000 |
1983/07/12 | 188 | 188 | 187 | 187 | 55,000 |
1983/07/11 | 188 | 190 | 186 | 186 | 56,000 |
1983/07/09 | 187 | 189 | 187 | 189 | 67,000 |
1983/07/08 | 186 | 187 | 186 | 187 | 26,000 |
1983/07/07 | 186 | 187 | 185 | 186 | 73,000 |
1983/07/06 | 190 | 190 | 186 | 187 | 46,000 |
1983/07/05 | 193 | 195 | 188 | 190 | 56,000 |
1983/07/04 | 185 | 194 | 185 | 194 | 55,000 |
1983/07/02 | 188 | 188 | 185 | 185 | 35,000 |
1983/07/01 | 184 | 185 | 184 | 184 | 23,000 |
1983/06/30 | 183 | 185 | 183 | 183 | 38,000 |
1983/06/29 | 186 | 186 | 184 | 185 | 91,000 |
1983/06/28 | 185 | 185 | 184 | 184 | 27,000 |
1983/06/27 | 184 | 184 | 182 | 183 | 141,000 |
1983/06/25 | 185 | 186 | 184 | 184 | 126,000 |
1983/06/24 | 185 | 189 | 184 | 185 | 406,000 |
1983/06/23 | 190 | 192 | 184 | 185 | 317,000 |
1983/06/22 | 183 | 185 | 183 | 185 | 57,000 |
1983/06/21 | 185 | 185 | 183 | 183 | 151,000 |
1983/06/20 | 186 | 186 | 184 | 184 | 67,000 |
1983/06/17 | 185 | 186 | 184 | 184 | 112,000 |
1983/06/16 | 185 | 186 | 185 | 186 | 42,000 |
1983/06/15 | 185 | 185 | 185 | 185 | 12,000 |
1983/06/14 | 185 | 185 | 184 | 184 | 45,000 |
1983/06/13 | 185 | 186 | 183 | 186 | 46,000 |
1983/06/11 | 185 | 186 | 185 | 185 | 48,000 |
1983/06/10 | 187 | 187 | 186 | 186 | 18,000 |
1983/06/09 | 186 | 190 | 186 | 187 | 46,000 |
1983/06/08 | 190 | 190 | 186 | 186 | 13,000 |
1983/06/07 | 190 | 192 | 187 | 187 | 13,000 |
1983/06/06 | 186 | 189 | 186 | 189 | 13,000 |
1983/06/04 | 186 | 187 | 185 | 185 | 21,000 |
1983/06/03 | 185 | 187 | 185 | 185 | 96,000 |
1983/06/02 | 188 | 188 | 185 | 185 | 53,000 |
1983/06/01 | 188 | 189 | 188 | 188 | 48,000 |
1983/05/31 | 189 | 193 | 186 | 193 | 66,000 |
1983/05/30 | 188 | 189 | 188 | 189 | 27,000 |
1983/05/28 | 192 | 192 | 188 | 188 | 61,000 |
1983/05/27 | 190 | 190 | 190 | 190 | 25,000 |
1983/05/26 | 194 | 194 | 190 | 190 | 115,000 |
1983/05/25 | 193 | 195 | 193 | 195 | 292,000 |
1983/05/24 | 194 | 196 | 193 | 193 | 62,000 |
1983/05/23 | 198 | 198 | 193 | 193 | 40,000 |
1983/05/20 | 195 | 196 | 193 | 193 | 79,000 |
1983/05/19 | 195 | 195 | 193 | 193 | 160,000 |
1983/05/18 | 196 | 197 | 195 | 195 | 19,000 |
1983/05/17 | 196 | 197 | 196 | 196 | 87,000 |
1983/05/16 | 199 | 199 | 196 | 196 | 17,000 |
1983/05/14 | 197 | 199 | 197 | 199 | 12,000 |
1983/05/13 | 197 | 197 | 196 | 197 | 89,000 |
1983/05/12 | 198 | 198 | 196 | 197 | 48,000 |
1983/05/11 | 197 | 199 | 196 | 196 | 75,000 |
1983/05/10 | 197 | 197 | 196 | 196 | 13,000 |
1983/05/09 | 199 | 199 | 196 | 199 | 33,000 |
1983/05/07 | 197 | 197 | 196 | 197 | 42,000 |
1983/05/06 | 200 | 200 | 197 | 199 | 22,000 |
1983/05/04 | 200 | 200 | 197 | 197 | 67,000 |
1983/05/02 | 200 | 200 | 200 | 200 | 53,000 |
1983/04/30 | 201 | 203 | 200 | 200 | 41,000 |
1983/04/28 | 206 | 208 | 202 | 202 | 108,000 |
1983/04/27 | 210 | 211 | 207 | 209 | 288,000 |
1983/04/26 | 205 | 213 | 205 | 208 | 839,000 |
1983/04/25 | 205 | 205 | 202 | 203 | 165,000 |
1983/04/23 | 195 | 203 | 195 | 203 | 242,000 |
1983/04/22 | 197 | 198 | 195 | 197 | 111,000 |
1983/04/21 | 196 | 198 | 195 | 195 | 39,000 |
1983/04/20 | 199 | 199 | 195 | 195 | 148,000 |
1983/04/19 | 199 | 199 | 197 | 197 | 66,000 |
1983/04/18 | 196 | 199 | 196 | 199 | 59,000 |
1983/04/15 | 196 | 197 | 196 | 196 | 53,000 |
1983/04/14 | 195 | 196 | 195 | 195 | 58,000 |
1983/04/13 | 195 | 196 | 195 | 195 | 52,000 |
1983/04/12 | 196 | 197 | 195 | 195 | 60,000 |
1983/04/11 | 197 | 200 | 197 | 197 | 48,000 |
1983/04/09 | 198 | 199 | 197 | 197 | 38,000 |
1983/04/08 | 200 | 201 | 198 | 198 | 84,000 |
1983/04/07 | 201 | 202 | 200 | 200 | 49,000 |
1983/04/06 | 202 | 202 | 200 | 200 | 76,000 |
1983/04/05 | 203 | 204 | 202 | 203 | 98,000 |
1983/04/04 | 202 | 203 | 201 | 202 | 69,000 |
1983/04/02 | 203 | 203 | 200 | 200 | 166,000 |
1983/04/01 | 200 | 201 | 199 | 200 | 155,000 |
1983/03/31 | 202 | 204 | 200 | 203 | 69,000 |
1983/03/30 | 203 | 204 | 199 | 204 | 171,000 |
1983/03/29 | 200 | 204 | 197 | 197 | 237,000 |
1983/03/28 | 200 | 200 | 199 | 200 | 81,000 |
1983/03/26 | 198 | 199 | 198 | 199 | 78,000 |
1983/03/25 | 195 | 196 | 194 | 196 | 175,000 |
1983/03/24 | 196 | 196 | 193 | 195 | 64,000 |
1983/03/23 | 194 | 195 | 193 | 195 | 217,000 |
1983/03/22 | 190 | 193 | 189 | 193 | 289,000 |
1983/03/18 | 188 | 190 | 188 | 189 | 83,000 |
1983/03/17 | 188 | 190 | 188 | 188 | 37,000 |
1983/03/16 | 190 | 190 | 188 | 188 | 115,000 |
1983/03/15 | 191 | 191 | 188 | 189 | 92,000 |
1983/03/14 | 191 | 192 | 190 | 190 | 77,000 |
1983/03/12 | 191 | 192 | 190 | 190 | 49,000 |
1983/03/11 | 192 | 192 | 190 | 191 | 108,000 |
1983/03/10 | 192 | 192 | 191 | 192 | 222,000 |
1983/03/09 | 193 | 193 | 192 | 192 | 275,000 |
1983/03/08 | 193 | 193 | 192 | 192 | 39,000 |
1983/03/07 | 195 | 196 | 192 | 192 | 145,000 |
1983/03/05 | 192 | 195 | 192 | 195 | 51,000 |
1983/03/04 | 191 | 195 | 191 | 193 | 179,000 |
1983/03/03 | 193 | 197 | 192 | 196 | 195,000 |
1983/03/02 | 193 | 195 | 191 | 194 | 113,000 |
1983/03/01 | 197 | 197 | 193 | 193 | 119,000 |
1983/02/28 | 192 | 200 | 192 | 197 | 811,000 |
1983/02/26 | 191 | 195 | 191 | 192 | 56,000 |
1983/02/25 | 193 | 193 | 191 | 192 | 46,000 |
1983/02/24 | 191 | 191 | 191 | 191 | 57,000 |
1983/02/23 | 192 | 192 | 190 | 191 | 99,000 |
1983/02/22 | 198 | 199 | 192 | 192 | 104,000 |
1983/02/21 | 199 | 200 | 194 | 196 | 164,000 |
1983/02/18 | 196 | 199 | 195 | 197 | 110,000 |
1983/02/17 | 202 | 202 | 196 | 196 | 464,000 |
1983/02/16 | 195 | 200 | 191 | 200 | 446,000 |
1983/02/15 | 193 | 195 | 192 | 195 | 83,000 |
1983/02/14 | 188 | 194 | 188 | 190 | 99,000 |
1983/02/10 | 191 | 193 | 188 | 188 | 111,000 |
1983/02/09 | 191 | 193 | 191 | 191 | 35,000 |
1983/02/08 | 195 | 197 | 191 | 197 | 109,000 |
1983/02/07 | 195 | 197 | 193 | 193 | 65,000 |
1983/02/05 | 194 | 198 | 191 | 197 | 139,000 |
1983/02/04 | 193 | 196 | 190 | 195 | 96,000 |
1983/02/03 | 198 | 200 | 191 | 191 | 211,000 |
1983/02/02 | 200 | 200 | 196 | 199 | 182,000 |
1983/02/01 | 202 | 203 | 196 | 199 | 396,000 |
1983/01/31 | 208 | 208 | 199 | 199 | 1,162,000 |
1983/01/29 | 187 | 190 | 187 | 188 | 66,000 |
1983/01/28 | 185 | 190 | 185 | 187 | 64,000 |
1983/01/27 | 186 | 186 | 183 | 183 | 77,000 |
1983/01/26 | 187 | 187 | 186 | 186 | 63,000 |
1983/01/25 | 186 | 187 | 186 | 187 | 33,000 |
1983/01/24 | 186 | 186 | 185 | 186 | 27,000 |
1983/01/22 | 189 | 192 | 189 | 192 | 43,000 |
1983/01/21 | 187 | 194 | 186 | 194 | 94,000 |
1983/01/20 | 185 | 187 | 185 | 186 | 48,000 |
1983/01/19 | 192 | 192 | 190 | 190 | 143,000 |
1983/01/18 | 197 | 197 | 192 | 192 | 252,000 |
1983/01/17 | 190 | 197 | 190 | 195 | 249,000 |
1983/01/14 | 189 | 191 | 189 | 190 | 144,000 |
1983/01/13 | 194 | 195 | 193 | 195 | 187,000 |
1983/01/12 | 195 | 195 | 193 | 195 | 209,000 |
1983/01/11 | 194 | 198 | 192 | 193 | 771,000 |
1983/01/10 | 190 | 194 | 190 | 191 | 527,000 |
1983/01/08 | 188 | 189 | 186 | 188 | 220,000 |
1983/01/07 | 188 | 190 | 187 | 188 | 301,000 |
1983/01/06 | 181 | 190 | 181 | 187 | 521,000 |
1983/01/05 | 180 | 185 | 180 | 181 | 48,000 |
1983/01/04 | 180 | 181 | 180 | 180 | 49,000 |