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 |
---|---|---|---|---|---|
1988/12/28 | 1,000 | 1,000 | 985 | 990 | 758,000 |
1988/12/27 | 991 | 1,010 | 990 | 999 | 670,000 |
1988/12/26 | 1,010 | 1,020 | 992 | 999 | 2,256,000 |
1988/12/24 | 967 | 1,010 | 965 | 995 | 655,000 |
1988/12/23 | 995 | 995 | 975 | 977 | 849,000 |
1988/12/22 | 1,000 | 1,010 | 990 | 997 | 1,855,000 |
1988/12/21 | 965 | 1,000 | 963 | 1,000 | 944,000 |
1988/12/20 | 970 | 985 | 951 | 975 | 528,000 |
1988/12/19 | 949 | 963 | 949 | 963 | 175,000 |
1988/12/16 | 995 | 995 | 946 | 959 | 510,000 |
1988/12/15 | 1,000 | 1,030 | 992 | 1,000 | 3,465,000 |
1988/12/14 | 998 | 1,020 | 964 | 1,020 | 2,593,000 |
1988/12/13 | 928 | 1,000 | 928 | 993 | 1,573,000 |
1988/12/12 | 961 | 964 | 930 | 931 | 882,000 |
1988/12/09 | 980 | 980 | 960 | 971 | 319,000 |
1988/12/08 | 981 | 990 | 961 | 987 | 710,000 |
1988/12/07 | 1,000 | 1,010 | 980 | 980 | 806,000 |
1988/12/06 | 1,040 | 1,050 | 996 | 996 | 2,602,000 |
1988/12/05 | 1,030 | 1,040 | 1,010 | 1,020 | 964,000 |
1988/12/03 | 1,010 | 1,050 | 1,010 | 1,040 | 1,176,000 |
1988/12/02 | 1,010 | 1,050 | 1,000 | 1,030 | 3,051,000 |
1988/12/01 | 1,060 | 1,060 | 1,010 | 1,010 | 4,592,000 |
1988/11/30 | 1,020 | 1,070 | 990 | 1,050 | 12,064,999 |
1988/11/29 | 1,030 | 1,040 | 1,000 | 1,010 | 4,572,000 |
1988/11/28 | 985 | 1,050 | 984 | 1,000 | 18,217,998 |
1988/11/26 | 975 | 980 | 961 | 975 | 1,446,000 |
1988/11/25 | 1,000 | 1,020 | 975 | 975 | 13,884,999 |
1988/11/24 | 920 | 1,000 | 920 | 1,000 | 10,360,999 |
1988/11/22 | 930 | 935 | 909 | 918 | 1,504,000 |
1988/11/21 | 950 | 961 | 920 | 940 | 1,475,000 |
1988/11/18 | 970 | 979 | 946 | 956 | 6,111,999 |
1988/11/17 | 936 | 968 | 931 | 965 | 7,821,999 |
1988/11/16 | 918 | 941 | 906 | 941 | 7,147,999 |
1988/11/15 | 900 | 915 | 900 | 909 | 2,140,000 |
1988/11/14 | 919 | 925 | 901 | 910 | 2,486,000 |
1988/11/11 | 895 | 919 | 879 | 917 | 5,031,999 |
1988/11/10 | 905 | 910 | 876 | 876 | 3,614,000 |
1988/11/09 | 880 | 905 | 865 | 892 | 7,511,999 |
1988/11/08 | 850 | 879 | 850 | 877 | 6,600,999 |
1988/11/07 | 844 | 871 | 836 | 860 | 4,295,000 |
1988/11/05 | 814 | 854 | 810 | 854 | 4,158,000 |
1988/11/04 | 800 | 820 | 791 | 815 | 2,539,000 |
1988/11/02 | 818 | 825 | 791 | 791 | 5,867,999 |
1988/11/01 | 780 | 808 | 778 | 808 | 5,698,999 |
1988/10/31 | 779 | 786 | 760 | 775 | 3,048,000 |
1988/10/29 | 749 | 795 | 744 | 780 | 3,387,000 |
1988/10/28 | 713 | 744 | 712 | 731 | 2,545,000 |
1988/10/27 | 710 | 713 | 701 | 710 | 459,000 |
1988/10/26 | 702 | 713 | 694 | 709 | 411,000 |
1988/10/25 | 705 | 705 | 700 | 700 | 130,000 |
1988/10/24 | 709 | 709 | 700 | 700 | 148,000 |
1988/10/22 | 710 | 710 | 705 | 707 | 142,000 |
1988/10/21 | 708 | 711 | 702 | 711 | 548,000 |
1988/10/20 | 707 | 707 | 695 | 702 | 335,000 |
1988/10/19 | 710 | 710 | 692 | 700 | 396,000 |
1988/10/18 | 714 | 714 | 684 | 684 | 313,000 |
1988/10/17 | 710 | 715 | 707 | 714 | 868,000 |
1988/10/14 | 703 | 710 | 701 | 703 | 984,000 |
1988/10/13 | 690 | 703 | 688 | 688 | 1,113,000 |
1988/10/12 | 665 | 688 | 665 | 688 | 625,000 |
1988/10/11 | 658 | 658 | 650 | 655 | 127,000 |
1988/10/07 | 640 | 650 | 635 | 650 | 98,000 |
1988/10/06 | 660 | 660 | 640 | 640 | 59,000 |
1988/10/05 | 655 | 662 | 646 | 652 | 94,000 |
1988/10/04 | 655 | 656 | 650 | 650 | 98,000 |
1988/10/03 | 655 | 656 | 652 | 653 | 51,000 |
1988/10/01 | 660 | 660 | 651 | 655 | 40,000 |
1988/09/30 | 661 | 670 | 650 | 650 | 96,000 |
1988/09/29 | 667 | 674 | 662 | 669 | 357,000 |
1988/09/28 | 631 | 665 | 630 | 660 | 109,000 |
1988/09/27 | 645 | 645 | 635 | 635 | 128,000 |
1988/09/26 | 648 | 648 | 626 | 628 | 61,000 |
1988/09/24 | 650 | 660 | 645 | 660 | 170,000 |
1988/09/22 | 644 | 660 | 636 | 650 | 162,000 |
1988/09/21 | 628 | 628 | 615 | 624 | 74,000 |
1988/09/20 | 639 | 648 | 636 | 637 | 62,000 |
1988/09/19 | 650 | 660 | 649 | 649 | 66,000 |
1988/09/16 | 660 | 663 | 650 | 650 | 120,000 |
1988/09/14 | 670 | 670 | 650 | 650 | 58,000 |
1988/09/13 | 668 | 670 | 665 | 669 | 193,000 |
1988/09/12 | 657 | 670 | 650 | 668 | 243,000 |
1988/09/09 | 635 | 649 | 635 | 647 | 266,000 |
1988/09/08 | 632 | 645 | 630 | 630 | 242,000 |
1988/09/07 | 635 | 638 | 630 | 638 | 40,000 |
1988/09/06 | 639 | 640 | 635 | 635 | 29,000 |
1988/09/05 | 650 | 655 | 635 | 640 | 233,000 |
1988/09/03 | 620 | 650 | 620 | 650 | 181,000 |
1988/09/02 | 625 | 625 | 610 | 620 | 270,000 |
1988/09/01 | 620 | 620 | 615 | 615 | 70,000 |
1988/08/31 | 635 | 635 | 622 | 624 | 42,000 |
1988/08/30 | 635 | 635 | 622 | 622 | 60,000 |
1988/08/29 | 640 | 640 | 621 | 625 | 127,000 |
1988/08/27 | 635 | 640 | 635 | 635 | 44,000 |
1988/08/26 | 645 | 645 | 640 | 640 | 107,000 |
1988/08/24 | 650 | 650 | 647 | 648 | 35,000 |
1988/08/23 | 651 | 651 | 645 | 645 | 40,000 |
1988/08/22 | 654 | 660 | 645 | 660 | 55,000 |
1988/08/19 | 632 | 640 | 625 | 640 | 193,000 |
1988/08/18 | 642 | 645 | 630 | 632 | 242,000 |
1988/08/17 | 649 | 649 | 645 | 645 | 52,000 |
1988/08/16 | 655 | 655 | 650 | 650 | 62,000 |
1988/08/15 | 651 | 660 | 651 | 652 | 75,000 |
1988/08/12 | 657 | 660 | 647 | 650 | 136,000 |
1988/08/11 | 645 | 674 | 645 | 655 | 92,000 |
1988/08/10 | 659 | 659 | 650 | 650 | 63,000 |
1988/08/09 | 658 | 679 | 658 | 660 | 69,000 |
1988/08/08 | 660 | 660 | 651 | 658 | 47,000 |
1988/08/06 | 653 | 658 | 651 | 651 | 79,000 |
1988/08/05 | 659 | 659 | 649 | 652 | 87,000 |
1988/08/04 | 650 | 658 | 650 | 650 | 127,000 |
1988/08/03 | 659 | 659 | 646 | 649 | 280,000 |
1988/08/02 | 652 | 658 | 646 | 650 | 311,000 |
1988/08/01 | 668 | 668 | 650 | 650 | 383,000 |
1988/07/30 | 670 | 670 | 653 | 659 | 179,000 |
1988/07/29 | 672 | 672 | 661 | 670 | 247,000 |
1988/07/28 | 680 | 680 | 665 | 675 | 247,000 |
1988/07/27 | 680 | 680 | 663 | 680 | 234,000 |
1988/07/26 | 631 | 670 | 630 | 670 | 333,000 |
1988/07/25 | 636 | 643 | 631 | 631 | 492,000 |
1988/07/23 | 645 | 646 | 635 | 635 | 274,000 |
1988/07/22 | 679 | 680 | 665 | 665 | 405,000 |
1988/07/21 | 680 | 690 | 677 | 689 | 209,000 |
1988/07/20 | 685 | 691 | 680 | 680 | 214,000 |
1988/07/19 | 690 | 690 | 675 | 675 | 247,000 |
1988/07/18 | 687 | 692 | 680 | 691 | 180,000 |
1988/07/15 | 686 | 699 | 680 | 697 | 321,000 |
1988/07/14 | 686 | 689 | 685 | 686 | 241,000 |
1988/07/13 | 695 | 695 | 685 | 687 | 157,000 |
1988/07/12 | 685 | 699 | 685 | 685 | 163,000 |
1988/07/11 | 685 | 695 | 680 | 695 | 242,000 |
1988/07/08 | 680 | 695 | 680 | 695 | 417,000 |
1988/07/07 | 680 | 691 | 676 | 680 | 258,000 |
1988/07/06 | 690 | 698 | 685 | 690 | 158,000 |
1988/07/05 | 689 | 699 | 683 | 699 | 124,000 |
1988/07/04 | 685 | 699 | 683 | 699 | 75,000 |
1988/07/02 | 685 | 700 | 680 | 700 | 143,000 |
1988/07/01 | 690 | 700 | 670 | 683 | 440,000 |
1988/06/30 | 699 | 700 | 686 | 699 | 237,000 |
1988/06/29 | 700 | 705 | 684 | 690 | 589,000 |
1988/06/28 | 700 | 709 | 696 | 700 | 250,000 |
1988/06/27 | 716 | 720 | 710 | 720 | 130,000 |
1988/06/25 | 725 | 730 | 720 | 721 | 180,000 |
1988/06/24 | 728 | 730 | 727 | 730 | 279,000 |
1988/06/23 | 749 | 749 | 710 | 727 | 244,000 |
1988/06/22 | 750 | 753 | 733 | 745 | 448,000 |
1988/06/21 | 755 | 757 | 748 | 754 | 743,000 |
1988/06/20 | 755 | 768 | 751 | 757 | 1,975,000 |
1988/06/17 | 748 | 758 | 740 | 754 | 1,789,000 |
1988/06/16 | 735 | 759 | 728 | 740 | 4,964,000 |
1988/06/15 | 730 | 737 | 725 | 728 | 1,118,000 |
1988/06/14 | 735 | 735 | 721 | 725 | 513,000 |
1988/06/13 | 730 | 735 | 726 | 734 | 662,000 |
1988/06/10 | 735 | 737 | 721 | 725 | 1,370,000 |
1988/06/09 | 729 | 737 | 720 | 725 | 1,761,000 |
1988/06/08 | 712 | 716 | 708 | 710 | 538,000 |
1988/06/07 | 726 | 726 | 712 | 714 | 316,000 |
1988/06/06 | 729 | 730 | 715 | 716 | 573,000 |
1988/06/04 | 739 | 740 | 720 | 722 | 1,271,000 |
1988/06/03 | 715 | 747 | 710 | 737 | 5,369,999 |
1988/06/02 | 706 | 720 | 705 | 708 | 973,000 |
1988/06/01 | 723 | 724 | 705 | 715 | 2,028,000 |
1988/05/31 | 720 | 725 | 704 | 720 | 5,740,999 |
1988/05/30 | 690 | 703 | 685 | 700 | 2,419,000 |
1988/05/28 | 689 | 695 | 680 | 680 | 1,293,000 |
1988/05/27 | 681 | 689 | 680 | 687 | 791,000 |
1988/05/26 | 675 | 680 | 670 | 674 | 425,000 |
1988/05/25 | 675 | 681 | 665 | 669 | 415,000 |
1988/05/24 | 674 | 675 | 670 | 675 | 212,000 |
1988/05/23 | 681 | 683 | 670 | 673 | 491,000 |
1988/05/20 | 670 | 684 | 670 | 680 | 766,000 |
1988/05/19 | 675 | 685 | 670 | 675 | 601,000 |
1988/05/18 | 679 | 690 | 670 | 685 | 710,000 |
1988/05/17 | 685 | 689 | 675 | 678 | 758,000 |
1988/05/16 | 680 | 689 | 675 | 675 | 1,357,000 |
1988/05/13 | 677 | 681 | 670 | 670 | 600,000 |
1988/05/12 | 663 | 678 | 656 | 674 | 545,000 |
1988/05/11 | 686 | 689 | 665 | 665 | 1,471,000 |
1988/05/10 | 665 | 690 | 660 | 685 | 2,883,000 |
1988/05/09 | 665 | 674 | 655 | 656 | 1,791,000 |
1988/05/07 | 645 | 655 | 640 | 655 | 395,000 |
1988/05/06 | 640 | 645 | 640 | 645 | 357,000 |
1988/05/02 | 636 | 643 | 635 | 636 | 296,000 |
1988/04/30 | 631 | 640 | 631 | 640 | 109,000 |
1988/04/28 | 630 | 640 | 626 | 637 | 306,000 |
1988/04/27 | 636 | 639 | 626 | 626 | 169,000 |
1988/04/26 | 638 | 639 | 635 | 639 | 265,000 |
1988/04/25 | 644 | 644 | 639 | 639 | 221,000 |
1988/04/23 | 638 | 644 | 635 | 635 | 465,000 |
1988/04/22 | 645 | 648 | 636 | 638 | 491,000 |
1988/04/21 | 639 | 649 | 636 | 636 | 678,000 |
1988/04/20 | 627 | 640 | 626 | 640 | 447,000 |
1988/04/19 | 630 | 634 | 625 | 628 | 352,000 |
1988/04/18 | 626 | 635 | 625 | 628 | 397,000 |
1988/04/15 | 622 | 629 | 622 | 626 | 317,000 |
1988/04/14 | 630 | 632 | 622 | 632 | 526,000 |
1988/04/13 | 620 | 630 | 618 | 625 | 314,000 |
1988/04/12 | 621 | 623 | 620 | 622 | 399,000 |
1988/04/11 | 618 | 620 | 616 | 620 | 203,000 |
1988/04/08 | 614 | 618 | 614 | 618 | 385,000 |
1988/04/07 | 619 | 619 | 612 | 614 | 361,000 |
1988/04/06 | 611 | 615 | 610 | 611 | 184,000 |
1988/04/05 | 610 | 615 | 605 | 613 | 216,000 |
1988/04/04 | 616 | 618 | 608 | 610 | 154,000 |
1988/04/02 | 602 | 612 | 602 | 606 | 51,000 |
1988/04/01 | 617 | 619 | 600 | 600 | 132,000 |
1988/03/31 | 616 | 620 | 610 | 615 | 205,000 |
1988/03/30 | 618 | 624 | 616 | 616 | 185,000 |
1988/03/29 | 599 | 620 | 595 | 615 | 163,000 |
1988/03/28 | 595 | 600 | 590 | 596 | 137,000 |
1988/03/26 | 586 | 595 | 586 | 595 | 100,000 |
1988/03/25 | 585 | 589 | 581 | 586 | 169,000 |
1988/03/24 | 595 | 598 | 584 | 589 | 196,000 |
1988/03/22 | 599 | 599 | 595 | 595 | 164,000 |
1988/03/18 | 596 | 599 | 595 | 599 | 148,000 |
1988/03/17 | 600 | 600 | 597 | 597 | 70,000 |
1988/03/16 | 600 | 605 | 598 | 600 | 190,000 |
1988/03/15 | 600 | 604 | 596 | 597 | 91,000 |
1988/03/14 | 607 | 607 | 598 | 598 | 141,000 |
1988/03/11 | 603 | 608 | 596 | 601 | 1,635,000 |
1988/03/10 | 601 | 606 | 600 | 603 | 1,675,000 |
1988/03/09 | 608 | 608 | 605 | 606 | 184,000 |
1988/03/08 | 608 | 612 | 606 | 608 | 90,000 |
1988/03/07 | 615 | 615 | 606 | 606 | 119,000 |
1988/03/05 | 610 | 615 | 608 | 610 | 192,000 |
1988/03/04 | 607 | 612 | 605 | 606 | 349,000 |
1988/03/03 | 613 | 619 | 605 | 605 | 332,000 |
1988/03/02 | 605 | 625 | 604 | 620 | 602,000 |
1988/03/01 | 596 | 604 | 596 | 604 | 289,000 |
1988/02/29 | 596 | 600 | 591 | 595 | 156,000 |
1988/02/27 | 596 | 600 | 594 | 595 | 105,000 |
1988/02/26 | 598 | 605 | 596 | 603 | 186,000 |
1988/02/25 | 600 | 609 | 598 | 609 | 253,000 |
1988/02/24 | 600 | 605 | 596 | 602 | 117,000 |
1988/02/23 | 597 | 605 | 597 | 605 | 189,000 |
1988/02/22 | 595 | 600 | 593 | 596 | 119,000 |
1988/02/19 | 590 | 595 | 585 | 590 | 175,000 |
1988/02/18 | 581 | 595 | 581 | 595 | 109,000 |
1988/02/17 | 581 | 585 | 580 | 580 | 121,000 |
1988/02/16 | 582 | 586 | 582 | 586 | 118,000 |
1988/02/15 | 584 | 584 | 580 | 582 | 54,000 |
1988/02/12 | 577 | 583 | 577 | 580 | 119,000 |
1988/02/10 | 585 | 585 | 580 | 580 | 81,000 |
1988/02/09 | 582 | 590 | 582 | 589 | 66,000 |
1988/02/08 | 581 | 590 | 580 | 585 | 47,000 |
1988/02/06 | 580 | 585 | 580 | 580 | 54,000 |
1988/02/05 | 583 | 583 | 580 | 580 | 98,000 |
1988/02/04 | 581 | 583 | 580 | 580 | 110,000 |
1988/02/03 | 583 | 585 | 582 | 583 | 81,000 |
1988/02/02 | 587 | 588 | 583 | 583 | 110,000 |
1988/02/01 | 590 | 595 | 587 | 587 | 112,000 |
1988/01/30 | 590 | 595 | 590 | 590 | 29,000 |
1988/01/29 | 600 | 600 | 591 | 591 | 83,000 |
1988/01/28 | 595 | 598 | 586 | 595 | 378,000 |
1988/01/27 | 588 | 600 | 588 | 598 | 183,000 |
1988/01/26 | 592 | 595 | 591 | 591 | 136,000 |
1988/01/25 | 597 | 598 | 590 | 590 | 103,000 |
1988/01/23 | 586 | 598 | 586 | 597 | 133,000 |
1988/01/22 | 580 | 582 | 578 | 582 | 75,000 |
1988/01/21 | 576 | 581 | 575 | 580 | 73,000 |
1988/01/20 | 580 | 583 | 580 | 582 | 46,000 |
1988/01/19 | 590 | 590 | 575 | 584 | 67,000 |
1988/01/18 | 590 | 598 | 590 | 590 | 133,000 |
1988/01/14 | 580 | 583 | 572 | 575 | 47,000 |
1988/01/13 | 576 | 584 | 576 | 580 | 27,000 |
1988/01/12 | 581 | 585 | 571 | 571 | 81,000 |
1988/01/11 | 585 | 586 | 583 | 585 | 44,000 |
1988/01/08 | 585 | 593 | 582 | 583 | 140,000 |
1988/01/07 | 596 | 600 | 586 | 586 | 178,000 |
1988/01/06 | 590 | 600 | 585 | 586 | 150,000 |
1988/01/05 | 581 | 596 | 581 | 582 | 48,000 |
1988/01/04 | 575 | 578 | 570 | 575 | 33,000 |