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 |
---|---|---|---|---|---|
1998/12/30 | 116 | 117 | 111 | 116 | 90,000 |
1998/12/29 | 107 | 110 | 106 | 110 | 70,000 |
1998/12/28 | 109 | 110 | 107 | 107 | 23,000 |
1998/12/25 | 110 | 115 | 107 | 114 | 136,000 |
1998/12/24 | 108 | 109 | 106 | 109 | 123,000 |
1998/12/22 | 111 | 112 | 110 | 110 | 107,000 |
1998/12/21 | 116 | 116 | 111 | 111 | 69,000 |
1998/12/18 | 114 | 116 | 114 | 116 | 110,000 |
1998/12/17 | 115 | 115 | 113 | 115 | 38,000 |
1998/12/16 | 118 | 119 | 115 | 116 | 57,000 |
1998/12/15 | 116 | 119 | 111 | 119 | 249,000 |
1998/12/14 | 106 | 120 | 106 | 111 | 120,000 |
1998/12/11 | 120 | 120 | 116 | 116 | 127,000 |
1998/12/10 | 119 | 119 | 116 | 116 | 39,000 |
1998/12/09 | 118 | 118 | 110 | 116 | 62,000 |
1998/12/08 | 118 | 123 | 118 | 118 | 42,000 |
1998/12/07 | 120 | 123 | 118 | 118 | 36,000 |
1998/12/04 | 122 | 122 | 118 | 119 | 46,000 |
1998/12/03 | 125 | 125 | 121 | 123 | 83,000 |
1998/12/02 | 125 | 125 | 122 | 125 | 93,000 |
1998/12/01 | 120 | 121 | 117 | 120 | 102,000 |
1998/11/30 | 124 | 125 | 122 | 125 | 144,000 |
1998/11/27 | 122 | 127 | 122 | 124 | 37,000 |
1998/11/26 | 125 | 125 | 123 | 125 | 47,000 |
1998/11/25 | 129 | 129 | 122 | 125 | 166,000 |
1998/11/24 | 121 | 125 | 120 | 125 | 80,000 |
1998/11/20 | 120 | 121 | 119 | 119 | 76,000 |
1998/11/19 | 120 | 123 | 117 | 119 | 204,000 |
1998/11/18 | 115 | 119 | 115 | 117 | 33,000 |
1998/11/17 | 117 | 117 | 113 | 115 | 57,000 |
1998/11/16 | 114 | 120 | 113 | 119 | 163,000 |
1998/11/13 | 111 | 114 | 110 | 114 | 126,000 |
1998/11/12 | 114 | 114 | 110 | 113 | 30,000 |
1998/11/11 | 107 | 114 | 107 | 113 | 37,000 |
1998/11/10 | 110 | 115 | 107 | 107 | 46,000 |
1998/11/09 | 110 | 111 | 110 | 110 | 20,000 |
1998/11/06 | 114 | 115 | 110 | 115 | 24,000 |
1998/11/05 | 121 | 121 | 114 | 114 | 89,000 |
1998/11/04 | 116 | 118 | 114 | 116 | 84,000 |
1998/11/02 | 107 | 117 | 105 | 113 | 86,000 |
1998/10/30 | 113 | 113 | 106 | 107 | 107,000 |
1998/10/29 | 110 | 113 | 106 | 113 | 42,000 |
1998/10/28 | 112 | 115 | 109 | 110 | 20,000 |
1998/10/27 | 115 | 118 | 110 | 110 | 66,000 |
1998/10/26 | 125 | 127 | 115 | 118 | 121,000 |
1998/10/23 | 115 | 130 | 115 | 121 | 201,000 |
1998/10/22 | 111 | 115 | 106 | 112 | 137,000 |
1998/10/21 | 106 | 110 | 105 | 110 | 126,000 |
1998/10/20 | 110 | 110 | 106 | 108 | 57,000 |
1998/10/19 | 110 | 110 | 105 | 107 | 71,000 |
1998/10/16 | 109 | 110 | 105 | 105 | 60,000 |
1998/10/15 | 110 | 110 | 105 | 110 | 23,000 |
1998/10/14 | 104 | 105 | 104 | 105 | 19,000 |
1998/10/13 | 112 | 112 | 101 | 102 | 68,000 |
1998/10/12 | 110 | 113 | 110 | 112 | 46,000 |
1998/10/09 | 103 | 109 | 103 | 107 | 37,000 |
1998/10/08 | 110 | 110 | 101 | 101 | 65,000 |
1998/10/07 | 104 | 110 | 104 | 110 | 59,000 |
1998/10/06 | 101 | 105 | 99 | 104 | 99,000 |
1998/10/05 | 100 | 104 | 98 | 102 | 66,000 |
1998/10/02 | 95 | 100 | 95 | 99 | 128,000 |
1998/10/01 | 95 | 98 | 95 | 98 | 77,000 |
1998/09/30 | 99 | 100 | 95 | 95 | 95,000 |
1998/09/29 | 100 | 103 | 97 | 99 | 51,000 |
1998/09/28 | 99 | 102 | 99 | 99 | 31,000 |
1998/09/25 | 103 | 104 | 99 | 99 | 135,000 |
1998/09/24 | 98 | 100 | 96 | 98 | 58,000 |
1998/09/22 | 101 | 102 | 96 | 98 | 132,000 |
1998/09/21 | 105 | 105 | 100 | 102 | 113,000 |
1998/09/18 | 95 | 102 | 92 | 102 | 294,000 |
1998/09/17 | 104 | 104 | 95 | 96 | 376,000 |
1998/09/16 | 102 | 104 | 102 | 104 | 85,000 |
1998/09/14 | 101 | 102 | 101 | 101 | 138,000 |
1998/09/11 | 101 | 101 | 98 | 100 | 288,000 |
1998/09/10 | 111 | 111 | 90 | 101 | 266,000 |
1998/09/09 | 116 | 117 | 110 | 111 | 76,000 |
1998/09/08 | 115 | 119 | 115 | 117 | 89,000 |
1998/09/07 | 118 | 119 | 114 | 118 | 115,000 |
1998/09/04 | 118 | 119 | 115 | 119 | 103,000 |
1998/09/03 | 120 | 120 | 118 | 120 | 73,000 |
1998/09/02 | 118 | 120 | 117 | 120 | 398,000 |
1998/09/01 | 120 | 125 | 115 | 123 | 131,000 |
1998/08/31 | 126 | 126 | 120 | 125 | 113,000 |
1998/08/28 | 120 | 125 | 115 | 120 | 76,000 |
1998/08/27 | 125 | 130 | 123 | 126 | 66,000 |
1998/08/26 | 130 | 130 | 125 | 125 | 101,000 |
1998/08/25 | 135 | 135 | 130 | 130 | 135,000 |
1998/08/24 | 135 | 135 | 126 | 130 | 35,000 |
1998/08/21 | 131 | 131 | 128 | 130 | 58,000 |
1998/08/20 | 130 | 135 | 130 | 135 | 96,000 |
1998/08/19 | 134 | 135 | 130 | 130 | 59,000 |
1998/08/18 | 131 | 136 | 130 | 134 | 52,000 |
1998/08/17 | 131 | 131 | 130 | 130 | 37,000 |
1998/08/14 | 130 | 135 | 128 | 131 | 89,000 |
1998/08/13 | 130 | 135 | 126 | 134 | 95,000 |
1998/08/12 | 126 | 129 | 126 | 129 | 73,000 |
1998/08/11 | 132 | 132 | 126 | 126 | 86,000 |
1998/08/10 | 131 | 133 | 130 | 131 | 124,000 |
1998/08/07 | 133 | 134 | 133 | 133 | 30,000 |
1998/08/06 | 135 | 135 | 132 | 133 | 15,000 |
1998/08/05 | 136 | 136 | 132 | 132 | 17,000 |
1998/08/04 | 132 | 136 | 131 | 132 | 13,000 |
1998/08/03 | 133 | 134 | 131 | 132 | 25,000 |
1998/07/31 | 135 | 136 | 133 | 134 | 95,000 |
1998/07/30 | 133 | 139 | 133 | 135 | 87,000 |
1998/07/29 | 130 | 135 | 129 | 135 | 180,000 |
1998/07/28 | 130 | 139 | 130 | 139 | 230,000 |
1998/07/27 | 144 | 144 | 135 | 135 | 170,000 |
1998/07/24 | 135 | 140 | 134 | 135 | 85,000 |
1998/07/23 | 135 | 137 | 135 | 135 | 151,000 |
1998/07/22 | 143 | 143 | 136 | 140 | 70,000 |
1998/07/21 | 147 | 147 | 142 | 144 | 39,000 |
1998/07/17 | 146 | 146 | 144 | 144 | 50,000 |
1998/07/16 | 152 | 152 | 145 | 148 | 55,000 |
1998/07/15 | 156 | 158 | 149 | 152 | 223,000 |
1998/07/14 | 143 | 146 | 140 | 146 | 52,000 |
1998/07/13 | 145 | 145 | 125 | 144 | 95,000 |
1998/07/10 | 151 | 152 | 148 | 148 | 111,000 |
1998/07/09 | 155 | 155 | 150 | 152 | 84,000 |
1998/07/08 | 147 | 155 | 147 | 153 | 183,000 |
1998/07/07 | 155 | 155 | 148 | 152 | 114,000 |
1998/07/06 | 152 | 152 | 144 | 147 | 113,000 |
1998/07/03 | 145 | 149 | 140 | 149 | 101,000 |
1998/07/02 | 149 | 150 | 146 | 149 | 146,000 |
1998/07/01 | 140 | 149 | 140 | 149 | 73,000 |
1998/06/30 | 131 | 138 | 131 | 138 | 45,000 |
1998/06/29 | 130 | 136 | 130 | 131 | 65,000 |
1998/06/26 | 130 | 135 | 130 | 130 | 55,000 |
1998/06/25 | 140 | 141 | 130 | 134 | 117,000 |
1998/06/24 | 135 | 138 | 131 | 138 | 32,000 |
1998/06/23 | 130 | 136 | 128 | 130 | 53,000 |
1998/06/22 | 140 | 141 | 135 | 135 | 32,000 |
1998/06/19 | 136 | 141 | 135 | 136 | 45,000 |
1998/06/18 | 138 | 145 | 133 | 140 | 209,000 |
1998/06/17 | 130 | 133 | 130 | 133 | 40,000 |
1998/06/16 | 126 | 130 | 126 | 129 | 45,000 |
1998/06/15 | 138 | 138 | 127 | 127 | 31,000 |
1998/06/12 | 134 | 134 | 125 | 128 | 209,000 |
1998/06/11 | 135 | 135 | 129 | 129 | 40,000 |
1998/06/10 | 136 | 136 | 130 | 130 | 58,000 |
1998/06/09 | 130 | 136 | 130 | 131 | 91,000 |
1998/06/08 | 137 | 137 | 130 | 137 | 46,000 |
1998/06/05 | 140 | 140 | 137 | 138 | 45,000 |
1998/06/04 | 136 | 145 | 133 | 141 | 92,000 |
1998/06/03 | 140 | 140 | 138 | 140 | 57,000 |
1998/06/02 | 140 | 141 | 140 | 140 | 60,000 |
1998/06/01 | 147 | 147 | 140 | 140 | 42,000 |
1998/05/29 | 140 | 149 | 140 | 147 | 41,000 |
1998/05/28 | 135 | 144 | 135 | 144 | 32,000 |
1998/05/27 | 138 | 150 | 138 | 150 | 51,000 |
1998/05/26 | 145 | 149 | 140 | 145 | 40,000 |
1998/05/25 | 150 | 150 | 140 | 148 | 112,000 |
1998/05/22 | 146 | 146 | 136 | 137 | 153,000 |
1998/05/21 | 138 | 144 | 136 | 141 | 117,000 |
1998/05/20 | 138 | 138 | 135 | 137 | 50,000 |
1998/05/19 | 143 | 143 | 135 | 138 | 92,000 |
1998/05/18 | 139 | 139 | 133 | 133 | 121,000 |
1998/05/15 | 140 | 146 | 138 | 139 | 76,000 |
1998/05/14 | 139 | 145 | 137 | 141 | 91,000 |
1998/05/13 | 148 | 149 | 146 | 149 | 33,000 |
1998/05/12 | 147 | 152 | 146 | 150 | 77,000 |
1998/05/11 | 146 | 149 | 146 | 149 | 27,000 |
1998/05/08 | 149 | 151 | 146 | 149 | 54,000 |
1998/05/07 | 147 | 149 | 145 | 149 | 48,000 |
1998/05/06 | 154 | 154 | 143 | 149 | 76,000 |
1998/05/01 | 151 | 159 | 151 | 154 | 41,000 |
1998/04/30 | 151 | 158 | 150 | 154 | 65,000 |
1998/04/28 | 155 | 159 | 151 | 151 | 95,000 |
1998/04/27 | 159 | 159 | 155 | 155 | 135,000 |
1998/04/24 | 161 | 169 | 156 | 165 | 64,000 |
1998/04/23 | 158 | 159 | 156 | 156 | 29,000 |
1998/04/22 | 158 | 158 | 157 | 157 | 72,000 |
1998/04/21 | 165 | 165 | 156 | 163 | 30,000 |
1998/04/20 | 158 | 160 | 156 | 160 | 47,000 |
1998/04/17 | 160 | 161 | 155 | 157 | 93,000 |
1998/04/16 | 163 | 163 | 160 | 160 | 63,000 |
1998/04/15 | 158 | 165 | 157 | 163 | 33,000 |
1998/04/14 | 165 | 175 | 157 | 157 | 46,000 |
1998/04/13 | 172 | 172 | 168 | 168 | 46,000 |
1998/04/10 | 177 | 177 | 170 | 174 | 89,000 |
1998/04/09 | 174 | 177 | 170 | 177 | 109,000 |
1998/04/08 | 169 | 175 | 169 | 175 | 75,000 |
1998/04/07 | 167 | 170 | 163 | 165 | 89,000 |
1998/04/06 | 165 | 169 | 165 | 165 | 79,000 |
1998/04/03 | 145 | 155 | 142 | 150 | 119,000 |
1998/04/02 | 140 | 147 | 133 | 136 | 353,000 |
1998/04/01 | 170 | 170 | 155 | 155 | 142,000 |
1998/03/31 | 161 | 170 | 161 | 170 | 213,000 |
1998/03/30 | 176 | 181 | 161 | 161 | 189,000 |
1998/03/27 | 184 | 188 | 182 | 182 | 140,000 |
1998/03/26 | 182 | 189 | 181 | 182 | 69,000 |
1998/03/25 | 190 | 190 | 181 | 184 | 131,000 |
1998/03/24 | 183 | 188 | 183 | 184 | 37,000 |
1998/03/23 | 194 | 194 | 186 | 187 | 70,000 |
1998/03/20 | 186 | 190 | 185 | 186 | 77,000 |
1998/03/19 | 188 | 190 | 185 | 190 | 49,000 |
1998/03/18 | 190 | 194 | 187 | 187 | 146,000 |
1998/03/17 | 191 | 194 | 190 | 194 | 110,000 |
1998/03/16 | 195 | 195 | 190 | 191 | 101,000 |
1998/03/13 | 188 | 195 | 188 | 194 | 167,000 |
1998/03/12 | 188 | 193 | 188 | 192 | 143,000 |
1998/03/11 | 198 | 198 | 190 | 190 | 456,000 |
1998/03/10 | 190 | 195 | 187 | 195 | 333,000 |
1998/03/09 | 189 | 190 | 185 | 185 | 237,000 |
1998/03/06 | 175 | 184 | 175 | 180 | 111,000 |
1998/03/05 | 180 | 185 | 175 | 175 | 153,000 |
1998/03/04 | 188 | 190 | 180 | 185 | 55,000 |
1998/03/03 | 195 | 195 | 181 | 181 | 154,000 |
1998/03/02 | 192 | 198 | 190 | 190 | 504,000 |
1998/02/27 | 180 | 182 | 179 | 182 | 142,000 |
1998/02/26 | 175 | 179 | 170 | 173 | 77,000 |
1998/02/25 | 166 | 169 | 161 | 165 | 134,000 |
1998/02/24 | 168 | 170 | 166 | 166 | 48,000 |
1998/02/23 | 167 | 170 | 165 | 169 | 97,000 |
1998/02/20 | 172 | 177 | 170 | 177 | 51,000 |
1998/02/19 | 171 | 177 | 171 | 177 | 83,000 |
1998/02/18 | 170 | 179 | 170 | 179 | 53,000 |
1998/02/17 | 169 | 179 | 169 | 175 | 91,000 |
1998/02/16 | 180 | 180 | 168 | 169 | 165,000 |
1998/02/13 | 191 | 191 | 180 | 185 | 288,000 |
1998/02/12 | 194 | 199 | 190 | 190 | 361,000 |
1998/02/10 | 189 | 193 | 186 | 189 | 403,000 |
1998/02/09 | 179 | 186 | 179 | 186 | 143,000 |
1998/02/06 | 180 | 185 | 178 | 178 | 297,000 |
1998/02/05 | 173 | 179 | 170 | 179 | 230,000 |
1998/02/04 | 183 | 183 | 171 | 177 | 201,000 |
1998/02/03 | 162 | 175 | 162 | 175 | 327,000 |
1998/02/02 | 155 | 160 | 151 | 158 | 288,000 |
1998/01/30 | 175 | 180 | 156 | 161 | 328,000 |
1998/01/29 | 210 | 210 | 160 | 180 | 706,000 |
1998/01/28 | 183 | 209 | 183 | 202 | 1,111,000 |
1998/01/27 | 170 | 180 | 170 | 178 | 601,000 |
1998/01/26 | 148 | 175 | 145 | 169 | 649,000 |
1998/01/23 | 140 | 145 | 140 | 140 | 117,000 |
1998/01/22 | 141 | 145 | 140 | 145 | 187,000 |
1998/01/21 | 137 | 148 | 137 | 142 | 441,000 |
1998/01/20 | 125 | 138 | 115 | 135 | 249,000 |
1998/01/19 | 120 | 125 | 115 | 120 | 174,000 |
1998/01/16 | 100 | 112 | 100 | 110 | 171,000 |
1998/01/14 | 98 | 100 | 95 | 97 | 127,000 |
1998/01/13 | 99 | 99 | 98 | 99 | 93,000 |
1998/01/12 | 99 | 100 | 99 | 100 | 33,000 |
1998/01/09 | 99 | 100 | 98 | 99 | 85,000 |
1998/01/08 | 100 | 100 | 99 | 99 | 51,000 |
1998/01/07 | 98 | 101 | 98 | 100 | 57,000 |
1998/01/06 | 100 | 100 | 97 | 100 | 111,000 |
1998/01/05 | 98 | 100 | 98 | 100 | 29,000 |