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 |
---|---|---|---|---|---|
1997/12/30 | 99 | 107 | 99 | 100 | 29,000 |
1997/12/29 | 102 | 103 | 99 | 102 | 102,000 |
1997/12/26 | 103 | 109 | 100 | 101 | 127,000 |
1997/12/25 | 107 | 111 | 100 | 109 | 302,000 |
1997/12/24 | 100 | 100 | 92 | 97 | 138,000 |
1997/12/22 | 98 | 102 | 88 | 92 | 285,000 |
1997/12/19 | 108 | 108 | 98 | 98 | 749,000 |
1997/12/18 | 109 | 109 | 102 | 104 | 274,000 |
1997/12/17 | 112 | 112 | 107 | 109 | 180,000 |
1997/12/16 | 118 | 119 | 111 | 112 | 81,000 |
1997/12/15 | 120 | 120 | 112 | 113 | 368,000 |
1997/12/12 | 104 | 110 | 103 | 110 | 258,000 |
1997/12/11 | 108 | 108 | 104 | 105 | 393,000 |
1997/12/10 | 115 | 115 | 110 | 110 | 250,000 |
1997/12/09 | 106 | 125 | 106 | 110 | 221,000 |
1997/12/08 | 110 | 112 | 106 | 106 | 130,000 |
1997/12/05 | 113 | 116 | 110 | 111 | 90,000 |
1997/12/04 | 120 | 121 | 114 | 114 | 187,000 |
1997/12/03 | 123 | 123 | 120 | 120 | 64,000 |
1997/12/02 | 128 | 128 | 123 | 123 | 140,000 |
1997/12/01 | 122 | 127 | 120 | 123 | 201,000 |
1997/11/28 | 112 | 120 | 112 | 117 | 373,000 |
1997/11/27 | 100 | 120 | 100 | 115 | 717,000 |
1997/11/26 | 140 | 142 | 98 | 98 | 629,000 |
1997/11/25 | 136 | 149 | 136 | 148 | 267,000 |
1997/11/21 | 156 | 159 | 154 | 154 | 80,000 |
1997/11/20 | 163 | 163 | 154 | 154 | 99,000 |
1997/11/19 | 152 | 158 | 151 | 153 | 59,000 |
1997/11/18 | 164 | 165 | 156 | 160 | 66,000 |
1997/11/17 | 151 | 165 | 151 | 164 | 84,000 |
1997/11/14 | 157 | 157 | 150 | 150 | 92,000 |
1997/11/13 | 150 | 160 | 150 | 156 | 185,000 |
1997/11/12 | 153 | 153 | 149 | 150 | 162,000 |
1997/11/11 | 152 | 155 | 152 | 155 | 73,000 |
1997/11/10 | 160 | 169 | 154 | 154 | 206,000 |
1997/11/07 | 164 | 167 | 160 | 160 | 90,000 |
1997/11/06 | 163 | 169 | 163 | 169 | 273,000 |
1997/11/05 | 165 | 169 | 163 | 165 | 62,000 |
1997/11/04 | 169 | 169 | 163 | 164 | 39,000 |
1997/10/31 | 169 | 169 | 163 | 167 | 113,000 |
1997/10/30 | 170 | 170 | 163 | 170 | 60,000 |
1997/10/29 | 165 | 165 | 160 | 160 | 246,000 |
1997/10/28 | 161 | 164 | 156 | 156 | 181,000 |
1997/10/27 | 179 | 179 | 165 | 165 | 47,000 |
1997/10/24 | 174 | 175 | 164 | 174 | 127,000 |
1997/10/23 | 177 | 177 | 165 | 169 | 154,000 |
1997/10/22 | 175 | 179 | 169 | 178 | 190,000 |
1997/10/21 | 167 | 173 | 167 | 173 | 180,000 |
1997/10/20 | 171 | 172 | 165 | 170 | 38,000 |
1997/10/17 | 165 | 170 | 165 | 166 | 82,000 |
1997/10/16 | 165 | 169 | 161 | 165 | 50,000 |
1997/10/15 | 161 | 166 | 161 | 165 | 25,000 |
1997/10/14 | 162 | 165 | 159 | 165 | 81,000 |
1997/10/13 | 160 | 171 | 160 | 165 | 52,000 |
1997/10/09 | 167 | 174 | 160 | 174 | 96,000 |
1997/10/08 | 175 | 175 | 166 | 170 | 153,000 |
1997/10/07 | 165 | 175 | 165 | 175 | 93,000 |
1997/10/06 | 155 | 169 | 155 | 165 | 158,000 |
1997/10/03 | 151 | 155 | 151 | 155 | 133,000 |
1997/10/02 | 155 | 160 | 151 | 152 | 92,000 |
1997/10/01 | 151 | 153 | 151 | 153 | 118,000 |
1997/09/30 | 152 | 161 | 152 | 153 | 122,000 |
1997/09/29 | 151 | 159 | 150 | 156 | 138,000 |
1997/09/26 | 158 | 164 | 151 | 151 | 170,000 |
1997/09/25 | 156 | 160 | 150 | 155 | 169,000 |
1997/09/24 | 154 | 158 | 151 | 151 | 254,000 |
1997/09/22 | 160 | 160 | 154 | 154 | 166,000 |
1997/09/19 | 169 | 169 | 154 | 162 | 217,000 |
1997/09/18 | 171 | 177 | 169 | 170 | 202,000 |
1997/09/17 | 183 | 185 | 171 | 172 | 192,000 |
1997/09/16 | 180 | 185 | 180 | 185 | 72,000 |
1997/09/12 | 184 | 187 | 181 | 187 | 186,000 |
1997/09/11 | 186 | 190 | 184 | 184 | 72,000 |
1997/09/10 | 188 | 188 | 185 | 186 | 145,000 |
1997/09/09 | 189 | 190 | 184 | 186 | 321,000 |
1997/09/08 | 195 | 195 | 190 | 190 | 140,000 |
1997/09/05 | 196 | 196 | 195 | 196 | 96,000 |
1997/09/04 | 196 | 198 | 196 | 197 | 132,000 |
1997/09/03 | 195 | 200 | 193 | 198 | 250,000 |
1997/09/02 | 192 | 195 | 192 | 194 | 226,000 |
1997/09/01 | 198 | 203 | 196 | 197 | 153,000 |
1997/08/29 | 206 | 206 | 195 | 203 | 637,000 |
1997/08/28 | 209 | 210 | 200 | 206 | 518,000 |
1997/08/27 | 210 | 210 | 207 | 208 | 154,000 |
1997/08/26 | 205 | 210 | 205 | 210 | 154,000 |
1997/08/25 | 210 | 210 | 205 | 205 | 217,000 |
1997/08/22 | 208 | 209 | 205 | 206 | 236,000 |
1997/08/21 | 214 | 214 | 208 | 210 | 277,000 |
1997/08/20 | 204 | 212 | 201 | 210 | 611,000 |
1997/08/19 | 205 | 213 | 205 | 206 | 509,000 |
1997/08/18 | 195 | 213 | 195 | 205 | 871,000 |
1997/08/15 | 210 | 212 | 199 | 200 | 3,033,000 |
1997/08/14 | 220 | 220 | 208 | 215 | 5,547,000 |
1997/08/13 | 158 | 170 | 155 | 170 | 241,000 |
1997/08/12 | 163 | 163 | 154 | 159 | 276,000 |
1997/08/11 | 146 | 165 | 146 | 153 | 261,000 |
1997/08/08 | 137 | 155 | 135 | 155 | 448,000 |
1997/08/07 | 145 | 149 | 135 | 137 | 349,000 |
1997/08/06 | 140 | 142 | 135 | 141 | 482,000 |
1997/08/05 | 160 | 163 | 136 | 145 | 737,000 |
1997/08/04 | 167 | 170 | 158 | 160 | 240,000 |
1997/08/01 | 170 | 173 | 165 | 167 | 338,000 |
1997/07/31 | 180 | 180 | 165 | 171 | 739,000 |
1997/07/30 | 185 | 186 | 185 | 185 | 61,000 |
1997/07/29 | 190 | 190 | 185 | 185 | 49,000 |
1997/07/28 | 189 | 190 | 185 | 185 | 56,000 |
1997/07/25 | 193 | 193 | 189 | 190 | 177,000 |
1997/07/24 | 182 | 186 | 180 | 185 | 130,000 |
1997/07/23 | 181 | 184 | 180 | 182 | 86,000 |
1997/07/22 | 184 | 185 | 177 | 181 | 95,000 |
1997/07/18 | 177 | 189 | 177 | 187 | 115,000 |
1997/07/17 | 181 | 184 | 177 | 177 | 159,000 |
1997/07/16 | 185 | 194 | 177 | 185 | 224,000 |
1997/07/15 | 190 | 194 | 185 | 185 | 257,000 |
1997/07/14 | 176 | 185 | 175 | 185 | 220,000 |
1997/07/11 | 189 | 189 | 168 | 173 | 799,000 |
1997/07/10 | 193 | 197 | 192 | 192 | 157,000 |
1997/07/09 | 194 | 198 | 193 | 197 | 139,000 |
1997/07/08 | 190 | 195 | 190 | 193 | 105,000 |
1997/07/07 | 195 | 195 | 186 | 193 | 228,000 |
1997/07/04 | 202 | 203 | 197 | 198 | 104,000 |
1997/07/03 | 202 | 202 | 199 | 201 | 265,000 |
1997/07/02 | 205 | 205 | 201 | 201 | 82,000 |
1997/07/01 | 205 | 205 | 203 | 203 | 68,000 |
1997/06/30 | 204 | 207 | 201 | 203 | 138,000 |
1997/06/27 | 206 | 210 | 204 | 208 | 309,000 |
1997/06/26 | 206 | 207 | 206 | 206 | 127,000 |
1997/06/25 | 207 | 208 | 204 | 205 | 229,000 |
1997/06/24 | 205 | 207 | 204 | 204 | 294,000 |
1997/06/23 | 206 | 209 | 205 | 205 | 78,000 |
1997/06/20 | 210 | 210 | 205 | 205 | 119,000 |
1997/06/19 | 210 | 211 | 205 | 211 | 152,000 |
1997/06/18 | 207 | 211 | 205 | 210 | 352,000 |
1997/06/17 | 204 | 207 | 202 | 207 | 191,000 |
1997/06/16 | 203 | 205 | 201 | 202 | 130,000 |
1997/06/13 | 200 | 203 | 200 | 202 | 223,000 |
1997/06/12 | 200 | 203 | 199 | 199 | 96,000 |
1997/06/11 | 203 | 204 | 199 | 199 | 124,000 |
1997/06/10 | 202 | 207 | 196 | 203 | 522,000 |
1997/06/09 | 204 | 207 | 204 | 204 | 68,000 |
1997/06/06 | 206 | 207 | 203 | 207 | 52,000 |
1997/06/05 | 205 | 208 | 203 | 206 | 129,000 |
1997/06/04 | 206 | 209 | 205 | 208 | 56,000 |
1997/06/03 | 208 | 210 | 205 | 210 | 145,000 |
1997/06/02 | 206 | 208 | 206 | 208 | 98,000 |
1997/05/30 | 208 | 208 | 205 | 205 | 98,000 |
1997/05/29 | 209 | 210 | 204 | 210 | 93,000 |
1997/05/28 | 204 | 210 | 204 | 210 | 139,000 |
1997/05/27 | 205 | 206 | 204 | 206 | 272,000 |
1997/05/26 | 206 | 207 | 202 | 205 | 99,000 |
1997/05/23 | 206 | 207 | 203 | 205 | 183,000 |
1997/05/22 | 205 | 206 | 203 | 205 | 142,000 |
1997/05/21 | 209 | 210 | 203 | 204 | 167,000 |
1997/05/20 | 210 | 210 | 205 | 210 | 116,000 |
1997/05/19 | 207 | 212 | 207 | 210 | 68,000 |
1997/05/16 | 210 | 215 | 205 | 210 | 206,000 |
1997/05/15 | 210 | 210 | 206 | 207 | 228,000 |
1997/05/14 | 212 | 214 | 210 | 214 | 70,000 |
1997/05/13 | 212 | 218 | 211 | 218 | 240,000 |
1997/05/12 | 204 | 212 | 204 | 212 | 99,000 |
1997/05/09 | 210 | 214 | 205 | 210 | 43,000 |
1997/05/08 | 206 | 214 | 206 | 214 | 65,000 |
1997/05/07 | 215 | 217 | 210 | 215 | 104,000 |
1997/05/06 | 215 | 215 | 211 | 214 | 190,000 |
1997/05/02 | 201 | 208 | 201 | 207 | 131,000 |
1997/05/01 | 207 | 209 | 202 | 206 | 1,528,000 |
1997/04/30 | 202 | 205 | 202 | 202 | 71,000 |
1997/04/28 | 204 | 204 | 201 | 202 | 63,000 |
1997/04/25 | 204 | 205 | 202 | 202 | 112,000 |
1997/04/24 | 207 | 207 | 199 | 200 | 116,000 |
1997/04/23 | 209 | 209 | 201 | 208 | 412,000 |
1997/04/22 | 204 | 209 | 203 | 208 | 271,000 |
1997/04/21 | 200 | 210 | 198 | 203 | 643,000 |
1997/04/18 | 199 | 200 | 193 | 197 | 316,000 |
1997/04/17 | 192 | 203 | 190 | 197 | 469,000 |
1997/04/16 | 187 | 192 | 187 | 192 | 119,000 |
1997/04/15 | 180 | 189 | 180 | 187 | 88,000 |
1997/04/14 | 187 | 191 | 185 | 185 | 226,000 |
1997/04/11 | 180 | 190 | 180 | 187 | 340,000 |
1997/04/10 | 185 | 186 | 180 | 180 | 426,000 |
1997/04/09 | 186 | 192 | 183 | 183 | 243,000 |
1997/04/08 | 187 | 187 | 180 | 187 | 577,000 |
1997/04/07 | 210 | 210 | 185 | 190 | 390,000 |
1997/04/04 | 225 | 225 | 211 | 215 | 193,000 |
1997/04/03 | 225 | 225 | 220 | 220 | 82,000 |
1997/04/02 | 227 | 227 | 220 | 220 | 229,000 |
1997/04/01 | 229 | 230 | 220 | 227 | 262,000 |
1997/03/31 | 230 | 249 | 228 | 249 | 243,000 |
1997/03/28 | 232 | 234 | 230 | 233 | 108,000 |
1997/03/27 | 238 | 238 | 232 | 232 | 821,000 |
1997/03/26 | 239 | 243 | 235 | 243 | 53,000 |
1997/03/25 | 245 | 245 | 238 | 243 | 146,000 |
1997/03/24 | 242 | 243 | 235 | 235 | 65,000 |
1997/03/21 | 230 | 243 | 230 | 243 | 83,000 |
1997/03/19 | 240 | 240 | 231 | 235 | 126,000 |
1997/03/18 | 230 | 235 | 226 | 231 | 216,000 |
1997/03/17 | 223 | 232 | 223 | 225 | 131,000 |
1997/03/14 | 220 | 233 | 220 | 228 | 200,000 |
1997/03/13 | 225 | 228 | 225 | 227 | 133,000 |
1997/03/12 | 235 | 235 | 226 | 226 | 115,000 |
1997/03/11 | 240 | 240 | 235 | 235 | 104,000 |
1997/03/10 | 241 | 246 | 236 | 236 | 26,000 |
1997/03/07 | 235 | 245 | 231 | 241 | 73,000 |
1997/03/06 | 242 | 242 | 235 | 235 | 57,000 |
1997/03/05 | 240 | 249 | 239 | 239 | 168,000 |
1997/03/04 | 247 | 247 | 240 | 240 | 82,000 |
1997/03/03 | 241 | 247 | 240 | 242 | 64,000 |
1997/02/28 | 243 | 250 | 242 | 242 | 83,000 |
1997/02/27 | 253 | 253 | 242 | 246 | 114,000 |
1997/02/26 | 256 | 258 | 252 | 253 | 73,000 |
1997/02/25 | 270 | 270 | 255 | 260 | 254,000 |
1997/02/24 | 273 | 280 | 265 | 265 | 417,000 |
1997/02/21 | 240 | 262 | 240 | 250 | 724,000 |
1997/02/20 | 229 | 244 | 229 | 240 | 603,000 |
1997/02/19 | 232 | 232 | 226 | 227 | 312,000 |
1997/02/18 | 243 | 243 | 232 | 232 | 452,000 |
1997/02/17 | 242 | 244 | 242 | 242 | 167,000 |
1997/02/14 | 243 | 244 | 242 | 244 | 153,000 |
1997/02/13 | 243 | 248 | 242 | 243 | 189,000 |
1997/02/12 | 242 | 251 | 242 | 243 | 174,000 |
1997/02/10 | 240 | 248 | 236 | 241 | 276,000 |
1997/02/07 | 251 | 256 | 237 | 241 | 472,000 |
1997/02/06 | 265 | 270 | 251 | 251 | 370,000 |
1997/02/05 | 273 | 275 | 268 | 268 | 113,000 |
1997/02/04 | 275 | 283 | 275 | 278 | 121,000 |
1997/02/03 | 269 | 275 | 269 | 270 | 53,000 |
1997/01/31 | 262 | 273 | 262 | 268 | 147,000 |
1997/01/30 | 270 | 272 | 262 | 262 | 131,000 |
1997/01/29 | 263 | 280 | 261 | 280 | 174,000 |
1997/01/28 | 265 | 269 | 260 | 268 | 193,000 |
1997/01/27 | 273 | 273 | 265 | 265 | 290,000 |
1997/01/24 | 288 | 288 | 270 | 270 | 266,000 |
1997/01/23 | 294 | 294 | 288 | 288 | 69,000 |
1997/01/22 | 281 | 297 | 281 | 295 | 312,000 |
1997/01/21 | 291 | 291 | 280 | 286 | 209,000 |
1997/01/20 | 303 | 303 | 285 | 293 | 262,000 |
1997/01/17 | 288 | 319 | 288 | 303 | 602,000 |
1997/01/16 | 282 | 302 | 282 | 284 | 1,303,000 |
1997/01/14 | 281 | 290 | 278 | 284 | 170,000 |
1997/01/13 | 273 | 284 | 268 | 280 | 256,000 |
1997/01/10 | 288 | 293 | 273 | 273 | 369,000 |
1997/01/09 | 297 | 297 | 287 | 287 | 228,000 |
1997/01/08 | 300 | 304 | 290 | 299 | 235,000 |
1997/01/07 | 315 | 316 | 302 | 302 | 114,000 |
1997/01/06 | 315 | 319 | 314 | 319 | 43,000 |