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 |
|---|---|---|---|---|---|
| 1995/12/29 | 400 | 400 | 395 | 395 | 173,000 |
| 1995/12/28 | 394 | 395 | 391 | 393 | 174,000 |
| 1995/12/27 | 387 | 393 | 387 | 393 | 197,000 |
| 1995/12/26 | 387 | 394 | 387 | 389 | 76,000 |
| 1995/12/25 | 385 | 394 | 385 | 394 | 128,000 |
| 1995/12/22 | 394 | 395 | 380 | 390 | 219,000 |
| 1995/12/21 | 380 | 394 | 380 | 390 | 110,000 |
| 1995/12/20 | 388 | 394 | 383 | 385 | 136,000 |
| 1995/12/19 | 386 | 390 | 382 | 383 | 221,000 |
| 1995/12/18 | 384 | 390 | 384 | 386 | 209,000 |
| 1995/12/15 | 384 | 388 | 380 | 384 | 169,000 |
| 1995/12/14 | 366 | 390 | 366 | 389 | 558,000 |
| 1995/12/13 | 377 | 377 | 371 | 371 | 166,000 |
| 1995/12/12 | 361 | 363 | 360 | 360 | 112,000 |
| 1995/12/11 | 364 | 370 | 360 | 361 | 155,000 |
| 1995/12/08 | 360 | 364 | 360 | 364 | 245,000 |
| 1995/12/07 | 361 | 375 | 361 | 375 | 195,000 |
| 1995/12/06 | 365 | 367 | 361 | 361 | 86,000 |
| 1995/12/05 | 364 | 366 | 360 | 364 | 177,000 |
| 1995/12/04 | 365 | 375 | 361 | 364 | 113,000 |
| 1995/12/01 | 360 | 366 | 360 | 365 | 99,000 |
| 1995/11/30 | 360 | 369 | 360 | 360 | 62,000 |
| 1995/11/29 | 370 | 370 | 365 | 365 | 68,000 |
| 1995/11/28 | 359 | 368 | 359 | 368 | 77,000 |
| 1995/11/27 | 353 | 363 | 353 | 359 | 81,000 |
| 1995/11/24 | 360 | 360 | 351 | 351 | 75,000 |
| 1995/11/22 | 355 | 360 | 350 | 350 | 72,000 |
| 1995/11/21 | 345 | 360 | 345 | 360 | 79,000 |
| 1995/11/20 | 349 | 360 | 347 | 350 | 100,000 |
| 1995/11/17 | 348 | 350 | 341 | 350 | 101,000 |
| 1995/11/16 | 346 | 350 | 344 | 350 | 110,000 |
| 1995/11/15 | 351 | 351 | 346 | 346 | 118,000 |
| 1995/11/14 | 350 | 353 | 350 | 350 | 77,000 |
| 1995/11/13 | 351 | 354 | 350 | 350 | 61,000 |
| 1995/11/10 | 355 | 356 | 351 | 351 | 106,000 |
| 1995/11/09 | 355 | 360 | 355 | 356 | 81,000 |
| 1995/11/08 | 352 | 365 | 351 | 360 | 97,000 |
| 1995/11/07 | 352 | 356 | 350 | 351 | 112,000 |
| 1995/11/06 | 350 | 363 | 350 | 352 | 83,000 |
| 1995/11/02 | 353 | 359 | 352 | 359 | 71,000 |
| 1995/11/01 | 353 | 356 | 351 | 352 | 35,000 |
| 1995/10/31 | 351 | 356 | 350 | 356 | 95,000 |
| 1995/10/30 | 355 | 355 | 350 | 351 | 57,000 |
| 1995/10/27 | 355 | 361 | 355 | 356 | 84,000 |
| 1995/10/26 | 361 | 365 | 357 | 365 | 108,000 |
| 1995/10/25 | 365 | 375 | 361 | 365 | 364,000 |
| 1995/10/24 | 365 | 368 | 362 | 362 | 92,000 |
| 1995/10/23 | 362 | 368 | 362 | 365 | 100,000 |
| 1995/10/20 | 360 | 375 | 359 | 375 | 138,000 |
| 1995/10/19 | 370 | 379 | 360 | 363 | 98,000 |
| 1995/10/18 | 374 | 375 | 366 | 375 | 126,000 |
| 1995/10/17 | 375 | 379 | 373 | 375 | 193,000 |
| 1995/10/16 | 378 | 379 | 377 | 377 | 110,000 |
| 1995/10/13 | 379 | 380 | 378 | 379 | 147,000 |
| 1995/10/12 | 380 | 390 | 378 | 384 | 84,000 |
| 1995/10/11 | 376 | 385 | 376 | 380 | 192,000 |
| 1995/10/09 | 393 | 396 | 381 | 381 | 41,000 |
| 1995/10/06 | 381 | 389 | 380 | 380 | 255,000 |
| 1995/10/05 | 385 | 388 | 382 | 383 | 66,000 |
| 1995/10/04 | 391 | 398 | 390 | 393 | 153,000 |
| 1995/10/03 | 386 | 391 | 386 | 390 | 34,000 |
| 1995/10/02 | 380 | 394 | 380 | 388 | 58,000 |
| 1995/09/29 | 388 | 395 | 385 | 385 | 59,000 |
| 1995/09/28 | 390 | 399 | 388 | 397 | 80,000 |
| 1995/09/27 | 400 | 401 | 390 | 390 | 145,000 |
| 1995/09/26 | 391 | 404 | 387 | 395 | 154,000 |
| 1995/09/25 | 387 | 387 | 378 | 381 | 216,000 |
| 1995/09/22 | 387 | 388 | 380 | 382 | 268,000 |
| 1995/09/21 | 400 | 401 | 388 | 388 | 276,000 |
| 1995/09/20 | 429 | 429 | 396 | 405 | 361,000 |
| 1995/09/19 | 405 | 420 | 405 | 419 | 167,000 |
| 1995/09/18 | 422 | 422 | 410 | 410 | 233,000 |
| 1995/09/14 | 423 | 425 | 417 | 417 | 360,000 |
| 1995/09/13 | 420 | 420 | 417 | 419 | 185,000 |
| 1995/09/12 | 425 | 425 | 415 | 419 | 516,000 |
| 1995/09/11 | 390 | 415 | 390 | 414 | 453,000 |
| 1995/09/08 | 371 | 400 | 371 | 390 | 214,000 |
| 1995/09/07 | 376 | 380 | 375 | 376 | 61,000 |
| 1995/09/06 | 381 | 385 | 379 | 380 | 125,000 |
| 1995/09/05 | 385 | 386 | 380 | 385 | 182,000 |
| 1995/09/04 | 380 | 390 | 380 | 381 | 91,000 |
| 1995/09/01 | 381 | 390 | 381 | 381 | 122,000 |
| 1995/08/31 | 387 | 398 | 387 | 390 | 103,000 |
| 1995/08/30 | 400 | 402 | 395 | 395 | 138,000 |
| 1995/08/29 | 390 | 399 | 387 | 395 | 112,000 |
| 1995/08/28 | 394 | 400 | 385 | 385 | 98,000 |
| 1995/08/25 | 398 | 400 | 388 | 399 | 102,000 |
| 1995/08/24 | 384 | 400 | 384 | 400 | 143,000 |
| 1995/08/23 | 392 | 393 | 380 | 385 | 105,000 |
| 1995/08/22 | 390 | 400 | 390 | 395 | 154,000 |
| 1995/08/21 | 402 | 405 | 395 | 396 | 182,000 |
| 1995/08/18 | 407 | 410 | 400 | 403 | 253,000 |
| 1995/08/17 | 408 | 415 | 405 | 405 | 478,000 |
| 1995/08/16 | 410 | 413 | 405 | 405 | 517,000 |
| 1995/08/15 | 400 | 403 | 395 | 396 | 322,000 |
| 1995/08/14 | 383 | 400 | 380 | 395 | 318,000 |
| 1995/08/11 | 380 | 390 | 378 | 383 | 314,000 |
| 1995/08/10 | 372 | 376 | 363 | 375 | 169,000 |
| 1995/08/09 | 351 | 374 | 351 | 373 | 165,000 |
| 1995/08/08 | 351 | 357 | 351 | 355 | 42,000 |
| 1995/08/07 | 365 | 365 | 352 | 352 | 85,000 |
| 1995/08/04 | 366 | 369 | 352 | 360 | 91,000 |
| 1995/08/03 | 357 | 370 | 355 | 362 | 208,000 |
| 1995/08/02 | 342 | 354 | 342 | 346 | 111,000 |
| 1995/08/01 | 349 | 349 | 336 | 337 | 273,000 |
| 1995/07/31 | 349 | 359 | 335 | 335 | 335,000 |
| 1995/07/28 | 348 | 350 | 346 | 346 | 395,000 |
| 1995/07/27 | 357 | 357 | 348 | 350 | 281,000 |
| 1995/07/26 | 355 | 357 | 350 | 352 | 177,000 |
| 1995/07/25 | 379 | 379 | 350 | 350 | 276,000 |
| 1995/07/24 | 384 | 385 | 373 | 380 | 121,000 |
| 1995/07/21 | 376 | 384 | 366 | 380 | 140,000 |
| 1995/07/20 | 371 | 372 | 366 | 372 | 128,000 |
| 1995/07/19 | 380 | 380 | 365 | 372 | 153,000 |
| 1995/07/18 | 394 | 400 | 391 | 392 | 130,000 |
| 1995/07/17 | 381 | 400 | 381 | 399 | 177,000 |
| 1995/07/14 | 409 | 409 | 383 | 390 | 250,000 |
| 1995/07/13 | 418 | 420 | 404 | 404 | 740,000 |
| 1995/07/12 | 375 | 420 | 375 | 418 | 1,209,000 |
| 1995/07/11 | 355 | 362 | 351 | 361 | 116,000 |
| 1995/07/10 | 357 | 375 | 350 | 351 | 237,000 |
| 1995/07/07 | 338 | 365 | 335 | 357 | 364,000 |
| 1995/07/06 | 313 | 334 | 313 | 334 | 150,000 |
| 1995/07/05 | 311 | 315 | 307 | 313 | 93,000 |
| 1995/07/04 | 301 | 314 | 300 | 306 | 62,000 |
| 1995/07/03 | 303 | 306 | 300 | 303 | 68,000 |
| 1995/06/30 | 301 | 306 | 301 | 306 | 104,000 |
| 1995/06/29 | 309 | 316 | 308 | 316 | 113,000 |
| 1995/06/28 | 307 | 310 | 305 | 310 | 116,000 |
| 1995/06/27 | 325 | 330 | 322 | 322 | 102,000 |
| 1995/06/26 | 315 | 320 | 315 | 320 | 189,000 |
| 1995/06/23 | 305 | 320 | 304 | 320 | 206,000 |
| 1995/06/22 | 310 | 311 | 305 | 306 | 177,000 |
| 1995/06/21 | 306 | 311 | 303 | 305 | 234,000 |
| 1995/06/20 | 310 | 312 | 306 | 306 | 409,000 |
| 1995/06/19 | 313 | 313 | 309 | 310 | 118,000 |
| 1995/06/16 | 309 | 317 | 306 | 313 | 220,000 |
| 1995/06/15 | 301 | 310 | 301 | 304 | 198,000 |
| 1995/06/14 | 304 | 307 | 301 | 301 | 248,000 |
| 1995/06/13 | 303 | 310 | 299 | 304 | 772,000 |
| 1995/06/12 | 296 | 311 | 296 | 303 | 270,000 |
| 1995/06/09 | 323 | 329 | 315 | 321 | 190,000 |
| 1995/06/08 | 327 | 333 | 327 | 333 | 163,000 |
| 1995/06/07 | 335 | 337 | 335 | 335 | 139,000 |
| 1995/06/06 | 338 | 345 | 335 | 343 | 243,000 |
| 1995/06/05 | 338 | 347 | 338 | 345 | 112,000 |
| 1995/06/02 | 345 | 357 | 345 | 348 | 178,000 |
| 1995/06/01 | 336 | 360 | 335 | 345 | 251,000 |
| 1995/05/31 | 345 | 349 | 335 | 335 | 134,000 |
| 1995/05/30 | 355 | 355 | 349 | 350 | 116,000 |
| 1995/05/29 | 348 | 350 | 348 | 350 | 142,000 |
| 1995/05/26 | 350 | 355 | 345 | 348 | 112,000 |
| 1995/05/25 | 366 | 375 | 360 | 360 | 192,000 |
| 1995/05/24 | 353 | 365 | 350 | 356 | 143,000 |
| 1995/05/23 | 355 | 360 | 345 | 354 | 577,000 |
| 1995/05/22 | 373 | 376 | 358 | 360 | 146,000 |
| 1995/05/19 | 378 | 381 | 375 | 378 | 128,000 |
| 1995/05/18 | 387 | 388 | 383 | 383 | 227,000 |
| 1995/05/17 | 389 | 393 | 389 | 392 | 91,000 |
| 1995/05/16 | 395 | 396 | 391 | 393 | 88,000 |
| 1995/05/15 | 400 | 400 | 398 | 398 | 29,000 |
| 1995/05/12 | 400 | 403 | 399 | 399 | 42,000 |
| 1995/05/11 | 401 | 405 | 401 | 402 | 31,000 |
| 1995/05/10 | 405 | 407 | 405 | 405 | 52,000 |
| 1995/05/09 | 410 | 415 | 407 | 407 | 84,000 |
| 1995/05/08 | 410 | 415 | 404 | 410 | 52,000 |
| 1995/05/02 | 410 | 415 | 405 | 415 | 76,000 |
| 1995/05/01 | 403 | 410 | 403 | 410 | 60,000 |
| 1995/04/28 | 415 | 415 | 401 | 405 | 109,000 |
| 1995/04/27 | 414 | 424 | 414 | 420 | 67,000 |
| 1995/04/26 | 417 | 417 | 412 | 413 | 38,000 |
| 1995/04/25 | 418 | 426 | 417 | 421 | 130,000 |
| 1995/04/24 | 406 | 412 | 402 | 403 | 142,000 |
| 1995/04/21 | 409 | 413 | 405 | 409 | 151,000 |
| 1995/04/20 | 399 | 402 | 399 | 401 | 212,000 |
| 1995/04/19 | 401 | 402 | 398 | 398 | 128,000 |
| 1995/04/18 | 407 | 407 | 402 | 402 | 35,000 |
| 1995/04/17 | 400 | 403 | 400 | 402 | 54,000 |
| 1995/04/14 | 414 | 419 | 410 | 414 | 347,000 |
| 1995/04/13 | 404 | 420 | 404 | 415 | 96,000 |
| 1995/04/12 | 410 | 415 | 405 | 409 | 74,000 |
| 1995/04/11 | 405 | 418 | 405 | 415 | 135,000 |
| 1995/04/10 | 392 | 410 | 392 | 405 | 128,000 |
| 1995/04/07 | 401 | 403 | 396 | 402 | 74,000 |
| 1995/04/06 | 410 | 425 | 406 | 416 | 124,000 |
| 1995/04/05 | 416 | 429 | 407 | 415 | 229,000 |
| 1995/04/04 | 399 | 412 | 395 | 412 | 84,000 |
| 1995/04/03 | 405 | 410 | 395 | 400 | 112,000 |
| 1995/03/31 | 420 | 425 | 415 | 415 | 105,000 |
| 1995/03/30 | 412 | 419 | 405 | 405 | 101,000 |
| 1995/03/29 | 421 | 422 | 411 | 411 | 68,000 |
| 1995/03/28 | 417 | 420 | 415 | 420 | 132,000 |
| 1995/03/27 | 405 | 406 | 400 | 405 | 129,000 |
| 1995/03/24 | 400 | 406 | 385 | 395 | 293,000 |
| 1995/03/23 | 397 | 397 | 380 | 395 | 110,000 |
| 1995/03/22 | 405 | 410 | 398 | 402 | 92,000 |
| 1995/03/20 | 425 | 425 | 410 | 411 | 75,000 |
| 1995/03/17 | 430 | 432 | 425 | 425 | 93,000 |
| 1995/03/16 | 434 | 438 | 430 | 435 | 75,000 |
| 1995/03/15 | 433 | 441 | 428 | 438 | 165,000 |
| 1995/03/14 | 464 | 464 | 438 | 438 | 104,000 |
| 1995/03/13 | 478 | 478 | 462 | 464 | 82,000 |
| 1995/03/10 | 466 | 478 | 466 | 478 | 149,000 |
| 1995/03/09 | 478 | 485 | 470 | 481 | 165,000 |
| 1995/03/08 | 474 | 476 | 474 | 476 | 51,000 |
| 1995/03/07 | 475 | 485 | 471 | 484 | 43,000 |
| 1995/03/06 | 469 | 484 | 469 | 482 | 70,000 |
| 1995/03/03 | 471 | 480 | 463 | 479 | 535,000 |
| 1995/03/02 | 473 | 480 | 470 | 471 | 522,000 |
| 1995/03/01 | 486 | 487 | 470 | 472 | 149,000 |
| 1995/02/28 | 469 | 490 | 469 | 490 | 128,000 |
| 1995/02/27 | 467 | 472 | 467 | 472 | 255,000 |
| 1995/02/24 | 500 | 500 | 488 | 492 | 177,000 |
| 1995/02/23 | 490 | 499 | 485 | 499 | 131,000 |
| 1995/02/22 | 488 | 499 | 487 | 499 | 165,000 |
| 1995/02/21 | 491 | 495 | 486 | 488 | 103,000 |
| 1995/02/20 | 501 | 509 | 491 | 491 | 132,000 |
| 1995/02/17 | 499 | 514 | 487 | 501 | 216,000 |
| 1995/02/16 | 507 | 514 | 501 | 505 | 137,000 |
| 1995/02/15 | 521 | 521 | 501 | 514 | 170,000 |
| 1995/02/14 | 502 | 523 | 502 | 511 | 207,000 |
| 1995/02/13 | 535 | 545 | 522 | 522 | 482,000 |
| 1995/02/10 | 507 | 530 | 500 | 525 | 400,000 |
| 1995/02/09 | 519 | 529 | 505 | 505 | 393,000 |
| 1995/02/08 | 520 | 520 | 507 | 514 | 753,000 |
| 1995/02/07 | 548 | 548 | 525 | 525 | 505,000 |
| 1995/02/06 | 527 | 550 | 520 | 540 | 976,000 |
| 1995/02/03 | 551 | 563 | 520 | 520 | 961,000 |
| 1995/02/02 | 580 | 595 | 551 | 559 | 1,121,000 |
| 1995/02/01 | 625 | 639 | 585 | 585 | 2,039,000 |
| 1995/01/31 | 654 | 654 | 592 | 629 | 4,323,000 |
| 1995/01/30 | 551 | 644 | 551 | 644 | 3,867,000 |
| 1995/01/27 | 544 | 560 | 525 | 544 | 2,069,000 |
| 1995/01/26 | 555 | 564 | 535 | 545 | 2,827,000 |
| 1995/01/25 | 505 | 560 | 505 | 525 | 2,486,000 |
| 1995/01/24 | 431 | 494 | 431 | 485 | 861,000 |
| 1995/01/23 | 455 | 457 | 431 | 433 | 397,000 |
| 1995/01/20 | 450 | 453 | 440 | 450 | 362,000 |
| 1995/01/19 | 470 | 470 | 451 | 451 | 2,123,000 |
| 1995/01/18 | 452 | 480 | 450 | 457 | 1,311,000 |
| 1995/01/17 | 387 | 412 | 387 | 412 | 193,000 |
| 1995/01/13 | 390 | 390 | 386 | 387 | 81,000 |
| 1995/01/12 | 398 | 399 | 385 | 390 | 151,000 |
| 1995/01/11 | 396 | 400 | 396 | 398 | 24,000 |
| 1995/01/10 | 406 | 406 | 397 | 399 | 32,000 |
| 1995/01/09 | 407 | 410 | 406 | 407 | 116,000 |
| 1995/01/06 | 418 | 418 | 410 | 410 | 175,000 |
| 1995/01/05 | 423 | 423 | 417 | 418 | 123,000 |
| 1995/01/04 | 420 | 424 | 415 | 424 | 32,000 |