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 |
---|---|---|---|---|---|
1993/12/30 | 400 | 403 | 400 | 403 | 43,000 |
1993/12/29 | 405 | 410 | 402 | 402 | 107,000 |
1993/12/28 | 396 | 409 | 396 | 408 | 63,000 |
1993/12/27 | 399 | 399 | 395 | 396 | 81,000 |
1993/12/24 | 398 | 401 | 397 | 397 | 87,000 |
1993/12/22 | 400 | 400 | 396 | 397 | 269,000 |
1993/12/21 | 391 | 398 | 390 | 396 | 58,000 |
1993/12/20 | 411 | 411 | 397 | 397 | 114,000 |
1993/12/17 | 410 | 414 | 401 | 406 | 223,000 |
1993/12/16 | 400 | 414 | 400 | 407 | 118,000 |
1993/12/15 | 410 | 410 | 395 | 395 | 59,000 |
1993/12/14 | 400 | 407 | 400 | 405 | 45,000 |
1993/12/13 | 415 | 415 | 404 | 404 | 110,000 |
1993/12/10 | 386 | 410 | 386 | 410 | 101,000 |
1993/12/09 | 395 | 401 | 395 | 401 | 46,000 |
1993/12/08 | 385 | 389 | 376 | 377 | 152,000 |
1993/12/07 | 389 | 400 | 389 | 390 | 74,000 |
1993/12/06 | 403 | 410 | 389 | 390 | 39,000 |
1993/12/03 | 405 | 410 | 400 | 403 | 90,000 |
1993/12/02 | 406 | 422 | 405 | 410 | 292,000 |
1993/12/01 | 384 | 407 | 384 | 406 | 196,000 |
1993/11/30 | 364 | 374 | 354 | 365 | 156,000 |
1993/11/29 | 370 | 370 | 334 | 349 | 293,000 |
1993/11/26 | 392 | 395 | 376 | 380 | 405,000 |
1993/11/25 | 395 | 404 | 395 | 395 | 132,000 |
1993/11/24 | 400 | 408 | 395 | 400 | 131,000 |
1993/11/22 | 425 | 425 | 401 | 402 | 116,000 |
1993/11/19 | 428 | 428 | 414 | 415 | 49,000 |
1993/11/18 | 426 | 430 | 421 | 428 | 66,000 |
1993/11/17 | 428 | 428 | 415 | 416 | 41,000 |
1993/11/16 | 420 | 435 | 417 | 430 | 140,000 |
1993/11/15 | 430 | 430 | 415 | 415 | 84,000 |
1993/11/12 | 420 | 420 | 408 | 420 | 164,000 |
1993/11/11 | 414 | 427 | 408 | 420 | 183,000 |
1993/11/10 | 415 | 420 | 410 | 410 | 122,000 |
1993/11/09 | 444 | 444 | 415 | 415 | 69,000 |
1993/11/08 | 440 | 448 | 435 | 435 | 103,000 |
1993/11/05 | 446 | 446 | 425 | 435 | 146,000 |
1993/11/04 | 466 | 466 | 451 | 451 | 136,000 |
1993/11/02 | 465 | 468 | 461 | 462 | 99,000 |
1993/11/01 | 455 | 461 | 454 | 455 | 43,000 |
1993/10/29 | 450 | 450 | 442 | 450 | 100,000 |
1993/10/28 | 443 | 453 | 443 | 444 | 143,000 |
1993/10/27 | 455 | 455 | 440 | 440 | 72,000 |
1993/10/26 | 470 | 470 | 460 | 460 | 116,000 |
1993/10/25 | 470 | 475 | 465 | 475 | 95,000 |
1993/10/22 | 467 | 474 | 467 | 470 | 111,000 |
1993/10/21 | 473 | 473 | 466 | 467 | 93,000 |
1993/10/20 | 480 | 484 | 467 | 470 | 142,000 |
1993/10/19 | 477 | 477 | 475 | 475 | 93,000 |
1993/10/18 | 471 | 481 | 471 | 481 | 74,000 |
1993/10/15 | 461 | 480 | 461 | 480 | 238,000 |
1993/10/14 | 466 | 466 | 460 | 465 | 109,000 |
1993/10/13 | 471 | 471 | 460 | 468 | 123,000 |
1993/10/12 | 472 | 475 | 465 | 466 | 87,000 |
1993/10/08 | 473 | 473 | 457 | 462 | 117,000 |
1993/10/07 | 464 | 470 | 463 | 468 | 159,000 |
1993/10/06 | 462 | 470 | 462 | 469 | 203,000 |
1993/10/05 | 468 | 473 | 457 | 457 | 211,000 |
1993/10/04 | 480 | 480 | 466 | 467 | 89,000 |
1993/10/01 | 472 | 483 | 470 | 475 | 126,000 |
1993/09/30 | 480 | 480 | 476 | 477 | 78,000 |
1993/09/29 | 490 | 490 | 483 | 485 | 95,000 |
1993/09/28 | 493 | 500 | 488 | 488 | 75,000 |
1993/09/27 | 509 | 509 | 497 | 503 | 70,000 |
1993/09/24 | 504 | 510 | 497 | 497 | 89,000 |
1993/09/22 | 500 | 505 | 495 | 505 | 179,000 |
1993/09/21 | 507 | 510 | 500 | 500 | 211,000 |
1993/09/20 | 509 | 510 | 505 | 506 | 105,000 |
1993/09/17 | 501 | 505 | 496 | 500 | 128,000 |
1993/09/16 | 512 | 512 | 505 | 505 | 71,000 |
1993/09/14 | 510 | 514 | 502 | 514 | 270,000 |
1993/09/13 | 502 | 510 | 500 | 510 | 153,000 |
1993/09/10 | 500 | 510 | 500 | 510 | 219,000 |
1993/09/09 | 501 | 508 | 501 | 508 | 125,000 |
1993/09/08 | 509 | 510 | 502 | 502 | 292,000 |
1993/09/07 | 500 | 505 | 499 | 505 | 53,000 |
1993/09/06 | 515 | 515 | 505 | 505 | 80,000 |
1993/09/03 | 506 | 514 | 505 | 505 | 142,000 |
1993/09/02 | 511 | 511 | 506 | 506 | 99,000 |
1993/09/01 | 514 | 515 | 507 | 511 | 115,000 |
1993/08/31 | 510 | 510 | 503 | 510 | 51,000 |
1993/08/30 | 510 | 510 | 502 | 508 | 113,000 |
1993/08/27 | 503 | 510 | 500 | 509 | 102,000 |
1993/08/26 | 505 | 505 | 490 | 500 | 59,000 |
1993/08/25 | 492 | 500 | 488 | 500 | 57,000 |
1993/08/24 | 495 | 495 | 487 | 487 | 130,000 |
1993/08/23 | 501 | 501 | 495 | 495 | 44,000 |
1993/08/20 | 516 | 516 | 500 | 500 | 106,000 |
1993/08/19 | 516 | 516 | 500 | 506 | 57,000 |
1993/08/18 | 518 | 518 | 505 | 506 | 42,000 |
1993/08/17 | 519 | 519 | 508 | 508 | 72,000 |
1993/08/16 | 513 | 520 | 509 | 520 | 128,000 |
1993/08/13 | 510 | 513 | 502 | 513 | 149,000 |
1993/08/12 | 505 | 510 | 500 | 500 | 158,000 |
1993/08/11 | 504 | 510 | 499 | 500 | 135,000 |
1993/08/10 | 500 | 500 | 495 | 500 | 100,000 |
1993/08/09 | 502 | 504 | 495 | 495 | 45,000 |
1993/08/06 | 496 | 500 | 488 | 497 | 90,000 |
1993/08/05 | 500 | 505 | 496 | 498 | 74,000 |
1993/08/04 | 495 | 505 | 495 | 500 | 45,000 |
1993/08/03 | 509 | 512 | 502 | 505 | 95,000 |
1993/08/02 | 507 | 508 | 500 | 500 | 48,000 |
1993/07/30 | 509 | 509 | 503 | 508 | 72,000 |
1993/07/29 | 486 | 510 | 482 | 510 | 180,000 |
1993/07/28 | 491 | 494 | 484 | 486 | 36,000 |
1993/07/27 | 480 | 495 | 475 | 491 | 58,000 |
1993/07/26 | 471 | 475 | 471 | 475 | 111,000 |
1993/07/23 | 491 | 494 | 470 | 475 | 182,000 |
1993/07/22 | 495 | 497 | 493 | 495 | 82,000 |
1993/07/21 | 499 | 499 | 495 | 497 | 156,000 |
1993/07/20 | 501 | 507 | 498 | 500 | 152,000 |
1993/07/19 | 506 | 508 | 501 | 508 | 111,000 |
1993/07/16 | 505 | 507 | 499 | 506 | 362,000 |
1993/07/15 | 506 | 513 | 505 | 508 | 162,000 |
1993/07/14 | 505 | 508 | 500 | 500 | 107,000 |
1993/07/13 | 501 | 505 | 496 | 500 | 172,000 |
1993/07/12 | 515 | 518 | 496 | 500 | 66,000 |
1993/07/09 | 510 | 515 | 509 | 514 | 84,000 |
1993/07/08 | 511 | 520 | 505 | 514 | 293,000 |
1993/07/07 | 501 | 505 | 495 | 496 | 93,000 |
1993/07/06 | 503 | 504 | 499 | 500 | 87,000 |
1993/07/05 | 500 | 504 | 499 | 504 | 87,000 |
1993/07/02 | 507 | 507 | 497 | 499 | 139,000 |
1993/07/01 | 501 | 509 | 500 | 502 | 189,000 |
1993/06/30 | 495 | 520 | 495 | 502 | 495,000 |
1993/06/29 | 523 | 531 | 498 | 505 | 239,000 |
1993/06/28 | 529 | 548 | 522 | 539 | 64,000 |
1993/06/25 | 535 | 537 | 520 | 530 | 63,000 |
1993/06/24 | 540 | 540 | 519 | 535 | 52,000 |
1993/06/23 | 530 | 530 | 505 | 530 | 94,000 |
1993/06/22 | 490 | 540 | 490 | 540 | 227,000 |
1993/06/21 | 525 | 525 | 495 | 500 | 188,000 |
1993/06/18 | 530 | 553 | 526 | 545 | 177,000 |
1993/06/17 | 541 | 550 | 535 | 548 | 219,000 |
1993/06/16 | 547 | 550 | 525 | 545 | 244,000 |
1993/06/15 | 571 | 580 | 548 | 549 | 165,000 |
1993/06/14 | 585 | 585 | 580 | 584 | 114,000 |
1993/06/11 | 585 | 585 | 575 | 582 | 78,000 |
1993/06/10 | 580 | 583 | 571 | 580 | 173,000 |
1993/06/08 | 589 | 589 | 579 | 582 | 177,000 |
1993/06/07 | 589 | 594 | 581 | 585 | 60,000 |
1993/06/04 | 587 | 595 | 579 | 579 | 165,000 |
1993/06/03 | 580 | 595 | 575 | 595 | 322,000 |
1993/06/02 | 593 | 594 | 580 | 581 | 187,000 |
1993/06/01 | 589 | 590 | 571 | 588 | 251,000 |
1993/05/31 | 599 | 599 | 590 | 592 | 152,000 |
1993/05/28 | 600 | 604 | 595 | 596 | 733,000 |
1993/05/27 | 565 | 598 | 565 | 591 | 1,259,000 |
1993/05/26 | 555 | 565 | 550 | 561 | 132,000 |
1993/05/25 | 560 | 560 | 550 | 555 | 185,000 |
1993/05/24 | 556 | 565 | 556 | 560 | 137,000 |
1993/05/21 | 551 | 565 | 550 | 555 | 115,000 |
1993/05/20 | 569 | 570 | 550 | 551 | 131,000 |
1993/05/19 | 560 | 570 | 557 | 568 | 180,000 |
1993/05/18 | 570 | 570 | 558 | 560 | 257,000 |
1993/05/17 | 564 | 574 | 564 | 570 | 313,000 |
1993/05/14 | 564 | 568 | 560 | 564 | 354,000 |
1993/05/13 | 566 | 568 | 558 | 560 | 331,000 |
1993/05/12 | 578 | 578 | 560 | 568 | 348,000 |
1993/05/11 | 580 | 583 | 570 | 574 | 709,000 |
1993/05/10 | 566 | 574 | 561 | 571 | 1,174,000 |
1993/05/07 | 530 | 560 | 530 | 560 | 1,031,000 |
1993/05/06 | 530 | 530 | 521 | 525 | 171,000 |
1993/04/30 | 519 | 525 | 513 | 525 | 263,000 |
1993/04/28 | 519 | 519 | 515 | 516 | 311,000 |
1993/04/27 | 503 | 520 | 498 | 507 | 152,000 |
1993/04/26 | 492 | 500 | 491 | 498 | 98,000 |
1993/04/23 | 505 | 505 | 491 | 491 | 146,000 |
1993/04/22 | 509 | 519 | 500 | 500 | 127,000 |
1993/04/21 | 513 | 519 | 511 | 519 | 148,000 |
1993/04/20 | 530 | 534 | 521 | 522 | 173,000 |
1993/04/19 | 528 | 528 | 513 | 520 | 175,000 |
1993/04/16 | 530 | 536 | 528 | 530 | 322,000 |
1993/04/15 | 534 | 535 | 529 | 530 | 214,000 |
1993/04/14 | 548 | 550 | 535 | 536 | 503,000 |
1993/04/13 | 530 | 543 | 530 | 540 | 416,000 |
1993/04/12 | 539 | 539 | 516 | 520 | 133,000 |
1993/04/09 | 537 | 539 | 530 | 536 | 206,000 |
1993/04/08 | 539 | 545 | 531 | 535 | 443,000 |
1993/04/07 | 537 | 555 | 537 | 537 | 425,000 |
1993/04/06 | 565 | 565 | 535 | 537 | 983,000 |
1993/04/05 | 495 | 564 | 486 | 555 | 2,084,000 |
1993/04/02 | 478 | 495 | 478 | 494 | 666,000 |
1993/04/01 | 470 | 480 | 464 | 480 | 287,000 |
1993/03/31 | 482 | 483 | 469 | 470 | 563,000 |
1993/03/30 | 490 | 499 | 485 | 486 | 889,000 |
1993/03/29 | 462 | 488 | 460 | 485 | 478,000 |
1993/03/26 | 455 | 458 | 448 | 458 | 242,000 |
1993/03/25 | 440 | 455 | 440 | 450 | 292,000 |
1993/03/24 | 440 | 440 | 435 | 440 | 179,000 |
1993/03/23 | 446 | 446 | 440 | 441 | 174,000 |
1993/03/22 | 446 | 450 | 443 | 447 | 239,000 |
1993/03/19 | 441 | 450 | 440 | 446 | 596,000 |
1993/03/18 | 423 | 440 | 422 | 434 | 373,000 |
1993/03/17 | 421 | 421 | 412 | 414 | 164,000 |
1993/03/16 | 422 | 423 | 415 | 416 | 89,000 |
1993/03/15 | 420 | 423 | 417 | 420 | 155,000 |
1993/03/12 | 413 | 419 | 412 | 416 | 172,000 |
1993/03/11 | 420 | 423 | 415 | 423 | 104,000 |
1993/03/10 | 423 | 424 | 415 | 415 | 97,000 |
1993/03/09 | 415 | 427 | 415 | 423 | 289,000 |
1993/03/08 | 394 | 415 | 394 | 415 | 228,000 |
1993/03/05 | 391 | 396 | 391 | 395 | 79,000 |
1993/03/04 | 395 | 397 | 390 | 390 | 53,000 |
1993/03/03 | 395 | 398 | 393 | 397 | 45,000 |
1993/03/02 | 395 | 398 | 393 | 395 | 69,000 |
1993/03/01 | 398 | 400 | 398 | 398 | 105,000 |
1993/02/26 | 404 | 404 | 398 | 398 | 162,000 |
1993/02/25 | 408 | 408 | 401 | 401 | 110,000 |
1993/02/24 | 408 | 408 | 403 | 403 | 58,000 |
1993/02/23 | 410 | 410 | 403 | 403 | 102,000 |
1993/02/22 | 408 | 408 | 403 | 407 | 89,000 |
1993/02/19 | 403 | 407 | 403 | 407 | 70,000 |
1993/02/18 | 405 | 407 | 402 | 407 | 159,000 |
1993/02/17 | 405 | 405 | 401 | 402 | 96,000 |
1993/02/16 | 402 | 407 | 402 | 405 | 92,000 |
1993/02/15 | 410 | 410 | 400 | 400 | 96,000 |
1993/02/12 | 410 | 411 | 403 | 403 | 46,000 |
1993/02/10 | 407 | 410 | 402 | 407 | 91,000 |
1993/02/09 | 417 | 417 | 407 | 417 | 58,000 |
1993/02/08 | 420 | 421 | 417 | 417 | 42,000 |
1993/02/05 | 422 | 425 | 421 | 425 | 51,000 |
1993/02/04 | 429 | 429 | 421 | 422 | 59,000 |
1993/02/03 | 424 | 429 | 424 | 428 | 128,000 |
1993/02/02 | 422 | 427 | 415 | 421 | 175,000 |
1993/02/01 | 419 | 420 | 415 | 420 | 30,000 |
1993/01/29 | 425 | 425 | 415 | 415 | 79,000 |
1993/01/28 | 402 | 423 | 400 | 420 | 271,000 |
1993/01/27 | 401 | 408 | 400 | 402 | 83,000 |
1993/01/26 | 406 | 406 | 398 | 400 | 46,000 |
1993/01/25 | 405 | 405 | 400 | 401 | 72,000 |
1993/01/22 | 403 | 403 | 400 | 400 | 129,000 |
1993/01/21 | 403 | 403 | 401 | 403 | 37,000 |
1993/01/20 | 405 | 405 | 402 | 403 | 103,000 |
1993/01/19 | 400 | 408 | 400 | 405 | 38,000 |
1993/01/18 | 400 | 400 | 392 | 395 | 50,000 |
1993/01/14 | 401 | 405 | 399 | 400 | 88,000 |
1993/01/13 | 416 | 416 | 401 | 404 | 54,000 |
1993/01/12 | 430 | 430 | 420 | 420 | 75,000 |
1993/01/11 | 425 | 430 | 421 | 430 | 195,000 |
1993/01/08 | 420 | 425 | 420 | 425 | 105,000 |
1993/01/07 | 412 | 421 | 410 | 415 | 81,000 |
1993/01/06 | 410 | 415 | 408 | 408 | 67,000 |
1993/01/05 | 415 | 420 | 410 | 410 | 85,000 |
1993/01/04 | 425 | 425 | 415 | 420 | 45,000 |