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 |
|---|---|---|---|---|---|
| 1990/12/28 | 865 | 870 | 857 | 865 | 147,000 |
| 1990/12/27 | 880 | 880 | 871 | 872 | 166,000 |
| 1990/12/26 | 896 | 896 | 876 | 876 | 146,000 |
| 1990/12/25 | 880 | 885 | 876 | 876 | 190,000 |
| 1990/12/21 | 891 | 901 | 891 | 896 | 351,000 |
| 1990/12/20 | 930 | 930 | 910 | 911 | 163,000 |
| 1990/12/19 | 950 | 955 | 930 | 930 | 639,000 |
| 1990/12/18 | 940 | 944 | 927 | 930 | 278,000 |
| 1990/12/17 | 935 | 949 | 934 | 940 | 238,000 |
| 1990/12/14 | 940 | 970 | 940 | 965 | 393,000 |
| 1990/12/13 | 950 | 956 | 940 | 950 | 523,000 |
| 1990/12/12 | 969 | 975 | 942 | 942 | 855,000 |
| 1990/12/11 | 915 | 965 | 915 | 960 | 1,033,000 |
| 1990/12/10 | 902 | 911 | 896 | 910 | 629,000 |
| 1990/12/07 | 830 | 885 | 830 | 882 | 944,000 |
| 1990/12/06 | 821 | 821 | 810 | 810 | 357,000 |
| 1990/12/05 | 840 | 851 | 800 | 801 | 381,000 |
| 1990/12/04 | 860 | 860 | 830 | 830 | 389,000 |
| 1990/12/03 | 895 | 896 | 875 | 875 | 242,000 |
| 1990/11/30 | 864 | 873 | 850 | 865 | 404,000 |
| 1990/11/29 | 910 | 910 | 880 | 884 | 389,000 |
| 1990/11/28 | 960 | 965 | 925 | 925 | 290,000 |
| 1990/11/27 | 980 | 981 | 970 | 970 | 222,000 |
| 1990/11/26 | 996 | 996 | 979 | 980 | 145,000 |
| 1990/11/22 | 971 | 990 | 971 | 976 | 307,000 |
| 1990/11/21 | 981 | 981 | 960 | 967 | 359,000 |
| 1990/11/20 | 999 | 999 | 986 | 991 | 192,000 |
| 1990/11/19 | 1,000 | 1,010 | 996 | 1,000 | 221,000 |
| 1990/11/16 | 990 | 996 | 980 | 996 | 198,000 |
| 1990/11/15 | 1,020 | 1,020 | 990 | 999 | 206,000 |
| 1990/11/14 | 1,030 | 1,040 | 1,020 | 1,030 | 472,000 |
| 1990/11/13 | 1,020 | 1,040 | 1,020 | 1,040 | 597,000 |
| 1990/11/09 | 980 | 990 | 951 | 990 | 298,000 |
| 1990/11/08 | 1,000 | 1,010 | 990 | 990 | 337,000 |
| 1990/11/07 | 996 | 1,030 | 985 | 1,030 | 623,000 |
| 1990/11/06 | 1,030 | 1,040 | 995 | 996 | 240,000 |
| 1990/11/05 | 1,050 | 1,060 | 1,020 | 1,020 | 279,000 |
| 1990/11/02 | 1,010 | 1,030 | 995 | 1,020 | 231,000 |
| 1990/11/01 | 1,030 | 1,030 | 995 | 1,000 | 420,000 |
| 1990/10/31 | 1,050 | 1,060 | 1,030 | 1,030 | 213,000 |
| 1990/10/30 | 1,050 | 1,060 | 1,020 | 1,050 | 313,000 |
| 1990/10/29 | 1,070 | 1,090 | 1,050 | 1,060 | 374,000 |
| 1990/10/26 | 1,050 | 1,090 | 1,050 | 1,070 | 337,000 |
| 1990/10/25 | 1,110 | 1,130 | 1,090 | 1,090 | 1,555,000 |
| 1990/10/24 | 1,030 | 1,100 | 1,020 | 1,080 | 572,000 |
| 1990/10/23 | 1,080 | 1,080 | 1,050 | 1,050 | 253,000 |
| 1990/10/22 | 1,070 | 1,090 | 1,050 | 1,070 | 404,000 |
| 1990/10/19 | 1,110 | 1,120 | 1,050 | 1,050 | 1,863,000 |
| 1990/10/18 | 1,030 | 1,070 | 1,010 | 1,070 | 1,030,000 |
| 1990/10/17 | 991 | 1,040 | 991 | 1,020 | 938,000 |
| 1990/10/16 | 1,030 | 1,040 | 1,010 | 1,010 | 570,000 |
| 1990/10/15 | 1,030 | 1,060 | 1,010 | 1,040 | 834,000 |
| 1990/10/12 | 940 | 1,010 | 937 | 1,010 | 754,000 |
| 1990/10/11 | 951 | 970 | 934 | 950 | 634,000 |
| 1990/10/09 | 965 | 1,000 | 965 | 980 | 1,008,000 |
| 1990/10/08 | 920 | 977 | 916 | 945 | 664,000 |
| 1990/10/05 | 889 | 941 | 889 | 930 | 794,000 |
| 1990/10/04 | 885 | 899 | 871 | 881 | 150,000 |
| 1990/10/03 | 901 | 930 | 900 | 910 | 250,000 |
| 1990/10/02 | 870 | 911 | 870 | 911 | 374,000 |
| 1990/10/01 | 840 | 860 | 778 | 811 | 715,000 |
| 1990/09/28 | 932 | 940 | 850 | 850 | 862,000 |
| 1990/09/27 | 960 | 968 | 910 | 942 | 1,160,000 |
| 1990/09/26 | 1,040 | 1,040 | 970 | 970 | 649,000 |
| 1990/09/25 | 1,020 | 1,040 | 1,010 | 1,010 | 291,000 |
| 1990/09/21 | 1,020 | 1,060 | 1,010 | 1,060 | 684,000 |
| 1990/09/20 | 1,060 | 1,070 | 1,030 | 1,050 | 470,000 |
| 1990/09/19 | 1,070 | 1,090 | 1,050 | 1,070 | 741,000 |
| 1990/09/18 | 1,060 | 1,070 | 1,000 | 1,070 | 661,000 |
| 1990/09/17 | 1,110 | 1,110 | 1,060 | 1,080 | 302,000 |
| 1990/09/14 | 1,130 | 1,160 | 1,110 | 1,120 | 588,000 |
| 1990/09/13 | 1,190 | 1,190 | 1,130 | 1,130 | 1,104,000 |
| 1990/09/12 | 1,170 | 1,210 | 1,170 | 1,180 | 4,236,000 |
| 1990/09/11 | 1,180 | 1,200 | 1,160 | 1,160 | 3,510,000 |
| 1990/09/10 | 1,100 | 1,190 | 1,100 | 1,190 | 4,724,000 |
| 1990/09/07 | 1,140 | 1,150 | 1,080 | 1,080 | 3,405,000 |
| 1990/09/06 | 1,090 | 1,160 | 1,050 | 1,150 | 6,611,000 |
| 1990/09/05 | 1,090 | 1,090 | 991 | 1,070 | 2,283,000 |
| 1990/09/04 | 1,060 | 1,090 | 1,020 | 1,050 | 3,160,000 |
| 1990/09/03 | 1,050 | 1,070 | 1,020 | 1,020 | 1,405,000 |
| 1990/08/31 | 991 | 1,050 | 991 | 1,030 | 965,000 |
| 1990/08/30 | 981 | 1,000 | 949 | 990 | 323,000 |
| 1990/08/29 | 980 | 980 | 950 | 951 | 490,000 |
| 1990/08/28 | 929 | 980 | 929 | 980 | 512,000 |
| 1990/08/27 | 871 | 910 | 871 | 899 | 383,000 |
| 1990/08/24 | 878 | 896 | 860 | 868 | 1,162,000 |
| 1990/08/23 | 940 | 940 | 888 | 888 | 528,000 |
| 1990/08/22 | 970 | 978 | 939 | 960 | 331,000 |
| 1990/08/21 | 1,020 | 1,020 | 1,000 | 1,000 | 157,000 |
| 1990/08/20 | 1,010 | 1,030 | 1,000 | 1,000 | 142,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,010 | 1,030 | 409,000 |
| 1990/08/16 | 1,030 | 1,090 | 1,020 | 1,070 | 496,000 |
| 1990/08/15 | 1,000 | 1,040 | 1,000 | 1,040 | 451,000 |
| 1990/08/14 | 995 | 1,020 | 978 | 980 | 282,000 |
| 1990/08/13 | 970 | 991 | 970 | 990 | 320,000 |
| 1990/08/10 | 1,060 | 1,070 | 1,020 | 1,040 | 250,000 |
| 1990/08/09 | 1,120 | 1,120 | 1,070 | 1,070 | 147,000 |
| 1990/08/08 | 1,040 | 1,110 | 1,040 | 1,100 | 174,000 |
| 1990/08/07 | 1,020 | 1,080 | 1,000 | 1,060 | 437,000 |
| 1990/08/06 | 1,120 | 1,120 | 1,060 | 1,100 | 157,000 |
| 1990/08/03 | 1,180 | 1,180 | 1,130 | 1,180 | 264,000 |
| 1990/08/02 | 1,220 | 1,240 | 1,180 | 1,190 | 407,000 |
| 1990/08/01 | 1,260 | 1,260 | 1,220 | 1,220 | 270,000 |
| 1990/07/31 | 1,210 | 1,270 | 1,210 | 1,270 | 450,000 |
| 1990/07/30 | 1,250 | 1,250 | 1,210 | 1,220 | 277,000 |
| 1990/07/27 | 1,250 | 1,250 | 1,220 | 1,240 | 339,000 |
| 1990/07/26 | 1,270 | 1,270 | 1,230 | 1,250 | 338,000 |
| 1990/07/25 | 1,260 | 1,270 | 1,240 | 1,260 | 408,000 |
| 1990/07/24 | 1,230 | 1,250 | 1,220 | 1,250 | 289,000 |
| 1990/07/23 | 1,280 | 1,290 | 1,240 | 1,240 | 286,000 |
| 1990/07/20 | 1,280 | 1,300 | 1,270 | 1,270 | 347,000 |
| 1990/07/19 | 1,310 | 1,310 | 1,280 | 1,290 | 341,000 |
| 1990/07/18 | 1,300 | 1,300 | 1,270 | 1,300 | 571,000 |
| 1990/07/17 | 1,260 | 1,280 | 1,250 | 1,280 | 731,000 |
| 1990/07/16 | 1,260 | 1,270 | 1,240 | 1,240 | 285,000 |
| 1990/07/13 | 1,280 | 1,280 | 1,250 | 1,260 | 374,000 |
| 1990/07/12 | 1,280 | 1,300 | 1,260 | 1,260 | 475,000 |
| 1990/07/11 | 1,240 | 1,290 | 1,240 | 1,270 | 531,000 |
| 1990/07/10 | 1,270 | 1,280 | 1,230 | 1,240 | 224,000 |
| 1990/07/09 | 1,290 | 1,290 | 1,250 | 1,250 | 122,000 |
| 1990/07/06 | 1,300 | 1,300 | 1,250 | 1,250 | 141,000 |
| 1990/07/05 | 1,310 | 1,320 | 1,280 | 1,280 | 434,000 |
| 1990/07/04 | 1,270 | 1,320 | 1,270 | 1,300 | 819,000 |
| 1990/07/03 | 1,290 | 1,290 | 1,270 | 1,270 | 351,000 |
| 1990/07/02 | 1,240 | 1,280 | 1,230 | 1,270 | 391,000 |
| 1990/06/29 | 1,290 | 1,290 | 1,250 | 1,250 | 270,000 |
| 1990/06/28 | 1,260 | 1,290 | 1,250 | 1,260 | 369,000 |
| 1990/06/27 | 1,220 | 1,260 | 1,220 | 1,230 | 776,000 |
| 1990/06/26 | 1,180 | 1,230 | 1,180 | 1,220 | 339,000 |
| 1990/06/25 | 1,220 | 1,220 | 1,190 | 1,190 | 354,000 |
| 1990/06/22 | 1,250 | 1,250 | 1,210 | 1,230 | 236,000 |
| 1990/06/21 | 1,260 | 1,270 | 1,250 | 1,250 | 227,000 |
| 1990/06/20 | 1,250 | 1,280 | 1,250 | 1,270 | 292,000 |
| 1990/06/19 | 1,250 | 1,270 | 1,240 | 1,250 | 399,000 |
| 1990/06/18 | 1,290 | 1,300 | 1,250 | 1,250 | 309,000 |
| 1990/06/15 | 1,310 | 1,320 | 1,300 | 1,310 | 366,000 |
| 1990/06/14 | 1,300 | 1,340 | 1,290 | 1,320 | 402,000 |
| 1990/06/13 | 1,310 | 1,310 | 1,290 | 1,290 | 349,000 |
| 1990/06/12 | 1,310 | 1,330 | 1,290 | 1,300 | 827,000 |
| 1990/06/11 | 1,330 | 1,330 | 1,300 | 1,300 | 448,000 |
| 1990/06/08 | 1,380 | 1,380 | 1,330 | 1,340 | 902,000 |
| 1990/06/07 | 1,360 | 1,390 | 1,350 | 1,380 | 5,013,000 |
| 1990/06/06 | 1,300 | 1,360 | 1,290 | 1,350 | 3,617,000 |
| 1990/06/05 | 1,340 | 1,350 | 1,300 | 1,300 | 1,590,000 |
| 1990/06/04 | 1,270 | 1,340 | 1,270 | 1,320 | 3,720,000 |
| 1990/06/01 | 1,280 | 1,290 | 1,270 | 1,280 | 846,000 |
| 1990/05/31 | 1,280 | 1,310 | 1,270 | 1,290 | 2,248,000 |
| 1990/05/30 | 1,240 | 1,300 | 1,230 | 1,290 | 2,973,000 |
| 1990/05/29 | 1,250 | 1,250 | 1,230 | 1,230 | 1,393,000 |
| 1990/05/28 | 1,230 | 1,260 | 1,230 | 1,240 | 1,995,000 |
| 1990/05/25 | 1,160 | 1,190 | 1,140 | 1,190 | 559,000 |
| 1990/05/24 | 1,160 | 1,160 | 1,130 | 1,140 | 216,000 |
| 1990/05/23 | 1,130 | 1,160 | 1,130 | 1,160 | 161,000 |
| 1990/05/22 | 1,150 | 1,150 | 1,130 | 1,130 | 143,000 |
| 1990/05/21 | 1,150 | 1,160 | 1,130 | 1,160 | 189,000 |
| 1990/05/18 | 1,140 | 1,160 | 1,130 | 1,160 | 276,000 |
| 1990/05/17 | 1,180 | 1,180 | 1,150 | 1,160 | 382,000 |
| 1990/05/16 | 1,180 | 1,200 | 1,160 | 1,180 | 1,137,000 |
| 1990/05/15 | 1,160 | 1,190 | 1,150 | 1,160 | 1,565,000 |
| 1990/05/14 | 1,160 | 1,190 | 1,150 | 1,150 | 918,000 |
| 1990/05/11 | 1,130 | 1,150 | 1,120 | 1,140 | 648,000 |
| 1990/05/10 | 1,090 | 1,140 | 1,090 | 1,130 | 1,361,000 |
| 1990/05/09 | 1,090 | 1,090 | 1,050 | 1,070 | 415,000 |
| 1990/05/08 | 1,060 | 1,090 | 1,050 | 1,070 | 728,000 |
| 1990/05/07 | 1,030 | 1,060 | 1,030 | 1,060 | 465,000 |
| 1990/05/02 | 1,020 | 1,030 | 1,010 | 1,030 | 489,000 |
| 1990/05/01 | 1,020 | 1,020 | 1,000 | 1,020 | 121,000 |
| 1990/04/27 | 1,020 | 1,020 | 1,010 | 1,020 | 1,389,000 |
| 1990/04/26 | 1,030 | 1,040 | 1,000 | 1,020 | 92,000 |
| 1990/04/25 | 1,010 | 1,040 | 999 | 1,020 | 371,000 |
| 1990/04/24 | 1,010 | 1,020 | 1,000 | 1,000 | 208,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,010 | 1,010 | 97,000 |
| 1990/04/20 | 1,070 | 1,070 | 1,000 | 1,020 | 323,000 |
| 1990/04/19 | 1,050 | 1,070 | 1,050 | 1,050 | 236,000 |
| 1990/04/18 | 960 | 1,030 | 960 | 1,030 | 163,000 |
| 1990/04/17 | 965 | 980 | 960 | 960 | 256,000 |
| 1990/04/16 | 990 | 991 | 960 | 970 | 80,000 |
| 1990/04/13 | 1,000 | 1,030 | 991 | 991 | 107,000 |
| 1990/04/12 | 1,040 | 1,040 | 1,000 | 1,000 | 62,000 |
| 1990/04/11 | 1,050 | 1,060 | 1,020 | 1,030 | 111,000 |
| 1990/04/10 | 1,040 | 1,060 | 1,030 | 1,050 | 331,000 |
| 1990/04/09 | 1,080 | 1,080 | 1,080 | 1,080 | 489,000 |
| 1990/04/06 | 920 | 920 | 920 | 920 | 352,000 |
| 1990/04/05 | 870 | 870 | 870 | 870 | 543,000 |
| 1990/04/04 | 990 | 1,020 | 980 | 980 | 430,000 |
| 1990/04/03 | 1,010 | 1,040 | 990 | 1,010 | 497,000 |
| 1990/04/02 | 1,110 | 1,110 | 1,000 | 1,030 | 263,000 |
| 1990/03/30 | 1,160 | 1,160 | 1,130 | 1,130 | 308,000 |
| 1990/03/29 | 1,160 | 1,180 | 1,150 | 1,160 | 402,000 |
| 1990/03/28 | 1,190 | 1,200 | 1,120 | 1,200 | 876,000 |
| 1990/03/27 | 1,190 | 1,200 | 1,150 | 1,170 | 948,000 |
| 1990/03/26 | 1,140 | 1,170 | 1,130 | 1,170 | 805,000 |
| 1990/03/23 | 1,160 | 1,160 | 1,120 | 1,140 | 1,653,000 |
| 1990/03/22 | 1,140 | 1,170 | 1,100 | 1,120 | 449,000 |
| 1990/03/20 | 1,220 | 1,280 | 1,210 | 1,220 | 374,000 |
| 1990/03/19 | 1,300 | 1,310 | 1,210 | 1,210 | 243,000 |
| 1990/03/16 | 1,300 | 1,310 | 1,290 | 1,300 | 262,000 |
| 1990/03/15 | 1,300 | 1,320 | 1,280 | 1,290 | 598,000 |
| 1990/03/14 | 1,290 | 1,310 | 1,280 | 1,280 | 408,000 |
| 1990/03/13 | 1,300 | 1,300 | 1,270 | 1,270 | 208,000 |
| 1990/03/12 | 1,320 | 1,320 | 1,260 | 1,280 | 238,000 |
| 1990/03/09 | 1,340 | 1,350 | 1,320 | 1,320 | 297,000 |
| 1990/03/08 | 1,320 | 1,340 | 1,300 | 1,340 | 643,000 |
| 1990/03/07 | 1,340 | 1,340 | 1,300 | 1,300 | 565,000 |
| 1990/03/06 | 1,350 | 1,370 | 1,340 | 1,340 | 493,000 |
| 1990/03/05 | 1,340 | 1,340 | 1,330 | 1,340 | 411,000 |
| 1990/03/02 | 1,300 | 1,320 | 1,270 | 1,320 | 370,000 |
| 1990/03/01 | 1,310 | 1,320 | 1,280 | 1,290 | 278,000 |
| 1990/02/28 | 1,270 | 1,310 | 1,270 | 1,300 | 426,000 |
| 1990/02/27 | 1,240 | 1,280 | 1,230 | 1,260 | 231,000 |
| 1990/02/26 | 1,260 | 1,260 | 1,150 | 1,250 | 323,000 |
| 1990/02/23 | 1,290 | 1,290 | 1,260 | 1,260 | 398,000 |
| 1990/02/22 | 1,280 | 1,330 | 1,260 | 1,290 | 536,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,260 | 1,260 | 313,000 |
| 1990/02/20 | 1,340 | 1,340 | 1,310 | 1,310 | 113,000 |
| 1990/02/19 | 1,350 | 1,380 | 1,330 | 1,330 | 439,000 |
| 1990/02/16 | 1,340 | 1,350 | 1,330 | 1,350 | 984,000 |
| 1990/02/15 | 1,300 | 1,330 | 1,300 | 1,320 | 354,000 |
| 1990/02/14 | 1,280 | 1,300 | 1,280 | 1,280 | 108,000 |
| 1990/02/13 | 1,290 | 1,300 | 1,280 | 1,300 | 118,000 |
| 1990/02/09 | 1,270 | 1,280 | 1,270 | 1,280 | 127,000 |
| 1990/02/08 | 1,290 | 1,300 | 1,270 | 1,270 | 107,000 |
| 1990/02/07 | 1,310 | 1,310 | 1,280 | 1,280 | 299,000 |
| 1990/02/06 | 1,300 | 1,320 | 1,300 | 1,300 | 130,000 |
| 1990/02/05 | 1,310 | 1,320 | 1,300 | 1,320 | 159,000 |
| 1990/02/02 | 1,300 | 1,320 | 1,290 | 1,310 | 125,000 |
| 1990/02/01 | 1,270 | 1,310 | 1,270 | 1,300 | 133,000 |
| 1990/01/31 | 1,260 | 1,280 | 1,260 | 1,260 | 93,000 |
| 1990/01/30 | 1,290 | 1,290 | 1,270 | 1,290 | 401,000 |
| 1990/01/29 | 1,220 | 1,270 | 1,220 | 1,270 | 341,000 |
| 1990/01/26 | 1,220 | 1,230 | 1,210 | 1,220 | 349,000 |
| 1990/01/25 | 1,210 | 1,240 | 1,210 | 1,220 | 426,000 |
| 1990/01/24 | 1,250 | 1,250 | 1,230 | 1,230 | 217,000 |
| 1990/01/23 | 1,270 | 1,280 | 1,250 | 1,250 | 239,000 |
| 1990/01/22 | 1,260 | 1,290 | 1,250 | 1,290 | 319,000 |
| 1990/01/19 | 1,230 | 1,270 | 1,230 | 1,260 | 198,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,230 | 1,230 | 214,000 |
| 1990/01/17 | 1,270 | 1,270 | 1,250 | 1,260 | 195,000 |
| 1990/01/16 | 1,240 | 1,250 | 1,240 | 1,240 | 329,000 |
| 1990/01/12 | 1,260 | 1,290 | 1,250 | 1,270 | 338,000 |
| 1990/01/11 | 1,260 | 1,280 | 1,230 | 1,240 | 1,313,000 |
| 1990/01/10 | 1,290 | 1,310 | 1,270 | 1,270 | 379,000 |
| 1990/01/09 | 1,300 | 1,300 | 1,280 | 1,290 | 313,000 |
| 1990/01/08 | 1,320 | 1,330 | 1,280 | 1,320 | 1,218,000 |
| 1990/01/05 | 1,330 | 1,350 | 1,310 | 1,340 | 163,000 |
| 1990/01/04 | 1,370 | 1,370 | 1,320 | 1,340 | 93,000 |