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 |
---|---|---|---|---|---|
1999/12/30 | 85 | 85 | 85 | 85 | 15,000 |
1999/12/29 | 86 | 87 | 85 | 85 | 43,000 |
1999/12/28 | 83 | 87 | 83 | 86 | 82,000 |
1999/12/27 | 85 | 85 | 83 | 83 | 168,000 |
1999/12/24 | 86 | 86 | 81 | 81 | 174,000 |
1999/12/22 | 84 | 87 | 81 | 81 | 235,000 |
1999/12/21 | 85 | 91 | 84 | 86 | 222,000 |
1999/12/20 | 88 | 90 | 85 | 85 | 245,000 |
1999/12/17 | 90 | 92 | 89 | 89 | 73,000 |
1999/12/16 | 94 | 94 | 89 | 89 | 150,000 |
1999/12/15 | 93 | 94 | 90 | 91 | 227,000 |
1999/12/14 | 90 | 93 | 88 | 93 | 80,000 |
1999/12/13 | 92 | 93 | 90 | 91 | 51,000 |
1999/12/10 | 90 | 94 | 90 | 92 | 275,000 |
1999/12/09 | 94 | 94 | 90 | 90 | 117,000 |
1999/12/08 | 95 | 95 | 92 | 92 | 77,000 |
1999/12/07 | 90 | 97 | 90 | 97 | 328,000 |
1999/12/06 | 92 | 93 | 90 | 91 | 140,000 |
1999/12/03 | 95 | 95 | 91 | 92 | 147,000 |
1999/12/02 | 98 | 100 | 93 | 93 | 261,000 |
1999/12/01 | 100 | 100 | 95 | 100 | 118,000 |
1999/11/30 | 100 | 100 | 95 | 95 | 84,000 |
1999/11/29 | 100 | 100 | 96 | 99 | 61,000 |
1999/11/26 | 100 | 104 | 100 | 100 | 69,000 |
1999/11/25 | 110 | 110 | 101 | 101 | 150,000 |
1999/11/24 | 104 | 105 | 102 | 105 | 115,000 |
1999/11/22 | 100 | 105 | 100 | 103 | 130,000 |
1999/11/19 | 113 | 117 | 105 | 106 | 151,000 |
1999/11/18 | 119 | 130 | 114 | 115 | 624,000 |
1999/11/17 | 95 | 109 | 93 | 109 | 160,000 |
1999/11/16 | 90 | 95 | 89 | 95 | 181,000 |
1999/11/15 | 89 | 93 | 85 | 90 | 135,000 |
1999/11/12 | 90 | 95 | 90 | 95 | 199,000 |
1999/11/11 | 94 | 95 | 90 | 91 | 226,000 |
1999/11/10 | 95 | 97 | 94 | 94 | 104,000 |
1999/11/09 | 96 | 98 | 95 | 98 | 96,000 |
1999/11/08 | 99 | 100 | 96 | 99 | 120,000 |
1999/11/05 | 98 | 101 | 98 | 100 | 94,000 |
1999/11/04 | 100 | 102 | 96 | 96 | 178,000 |
1999/11/02 | 102 | 102 | 98 | 98 | 121,000 |
1999/11/01 | 101 | 102 | 100 | 100 | 117,000 |
1999/10/29 | 101 | 104 | 101 | 102 | 112,000 |
1999/10/28 | 104 | 104 | 100 | 100 | 96,000 |
1999/10/27 | 101 | 103 | 100 | 100 | 73,000 |
1999/10/26 | 105 | 105 | 101 | 101 | 108,000 |
1999/10/25 | 105 | 105 | 101 | 102 | 172,000 |
1999/10/22 | 101 | 105 | 100 | 100 | 126,000 |
1999/10/21 | 105 | 106 | 102 | 104 | 84,000 |
1999/10/20 | 109 | 109 | 103 | 107 | 71,000 |
1999/10/19 | 110 | 110 | 102 | 107 | 125,000 |
1999/10/18 | 110 | 110 | 105 | 105 | 109,000 |
1999/10/15 | 110 | 113 | 108 | 110 | 324,000 |
1999/10/14 | 105 | 108 | 105 | 105 | 196,000 |
1999/10/13 | 101 | 104 | 100 | 103 | 120,000 |
1999/10/12 | 102 | 105 | 100 | 102 | 80,000 |
1999/10/08 | 103 | 105 | 102 | 104 | 157,000 |
1999/10/07 | 105 | 107 | 104 | 105 | 95,000 |
1999/10/06 | 108 | 109 | 103 | 103 | 116,000 |
1999/10/05 | 108 | 110 | 108 | 108 | 29,000 |
1999/10/04 | 113 | 113 | 108 | 110 | 56,000 |
1999/10/01 | 106 | 113 | 106 | 108 | 116,000 |
1999/09/30 | 105 | 113 | 105 | 108 | 83,000 |
1999/09/29 | 108 | 110 | 105 | 105 | 129,000 |
1999/09/28 | 108 | 112 | 108 | 108 | 18,000 |
1999/09/27 | 114 | 114 | 108 | 108 | 97,000 |
1999/09/24 | 108 | 115 | 107 | 109 | 71,000 |
1999/09/22 | 113 | 113 | 108 | 111 | 67,000 |
1999/09/21 | 110 | 113 | 110 | 113 | 55,000 |
1999/09/20 | 115 | 115 | 110 | 113 | 106,000 |
1999/09/17 | 110 | 115 | 108 | 115 | 93,000 |
1999/09/16 | 112 | 115 | 109 | 115 | 101,000 |
1999/09/14 | 110 | 117 | 110 | 117 | 76,000 |
1999/09/13 | 110 | 118 | 110 | 118 | 155,000 |
1999/09/10 | 120 | 120 | 110 | 118 | 272,000 |
1999/09/09 | 111 | 112 | 110 | 110 | 126,000 |
1999/09/08 | 112 | 113 | 111 | 111 | 72,000 |
1999/09/07 | 112 | 113 | 110 | 111 | 59,000 |
1999/09/06 | 112 | 112 | 110 | 110 | 45,000 |
1999/09/03 | 112 | 114 | 111 | 113 | 29,000 |
1999/09/02 | 117 | 118 | 112 | 113 | 54,000 |
1999/09/01 | 113 | 120 | 113 | 120 | 30,000 |
1999/08/31 | 114 | 119 | 112 | 112 | 57,000 |
1999/08/30 | 115 | 122 | 115 | 120 | 53,000 |
1999/08/27 | 119 | 123 | 115 | 120 | 79,000 |
1999/08/26 | 115 | 120 | 115 | 120 | 99,000 |
1999/08/25 | 122 | 125 | 115 | 117 | 179,000 |
1999/08/24 | 118 | 120 | 115 | 118 | 99,000 |
1999/08/23 | 120 | 120 | 111 | 115 | 95,000 |
1999/08/20 | 108 | 112 | 108 | 112 | 80,000 |
1999/08/19 | 112 | 112 | 110 | 110 | 41,000 |
1999/08/18 | 112 | 112 | 110 | 110 | 49,000 |
1999/08/17 | 115 | 115 | 112 | 112 | 21,000 |
1999/08/16 | 110 | 115 | 110 | 114 | 30,000 |
1999/08/13 | 115 | 115 | 108 | 110 | 24,000 |
1999/08/12 | 109 | 110 | 109 | 110 | 30,000 |
1999/08/11 | 108 | 111 | 108 | 108 | 46,000 |
1999/08/10 | 110 | 115 | 108 | 112 | 35,000 |
1999/08/09 | 110 | 110 | 108 | 110 | 62,000 |
1999/08/06 | 114 | 119 | 112 | 112 | 79,000 |
1999/08/05 | 117 | 120 | 114 | 114 | 56,000 |
1999/08/04 | 115 | 119 | 115 | 116 | 105,000 |
1999/08/03 | 120 | 120 | 115 | 115 | 64,000 |
1999/08/02 | 116 | 116 | 115 | 116 | 73,000 |
1999/07/30 | 118 | 123 | 115 | 122 | 140,000 |
1999/07/29 | 120 | 120 | 117 | 118 | 67,000 |
1999/07/28 | 122 | 122 | 120 | 122 | 27,000 |
1999/07/27 | 125 | 125 | 121 | 124 | 80,000 |
1999/07/26 | 126 | 127 | 121 | 124 | 184,000 |
1999/07/23 | 121 | 124 | 118 | 124 | 133,000 |
1999/07/22 | 122 | 124 | 117 | 117 | 102,000 |
1999/07/21 | 116 | 125 | 116 | 124 | 80,000 |
1999/07/19 | 119 | 119 | 116 | 116 | 75,000 |
1999/07/16 | 120 | 123 | 115 | 116 | 215,000 |
1999/07/15 | 125 | 125 | 120 | 121 | 375,000 |
1999/07/14 | 125 | 125 | 120 | 120 | 100,000 |
1999/07/13 | 120 | 125 | 120 | 121 | 87,000 |
1999/07/12 | 127 | 127 | 121 | 123 | 47,000 |
1999/07/09 | 124 | 127 | 124 | 127 | 128,000 |
1999/07/08 | 127 | 127 | 124 | 125 | 109,000 |
1999/07/07 | 120 | 126 | 120 | 125 | 168,000 |
1999/07/06 | 120 | 122 | 120 | 120 | 119,000 |
1999/07/05 | 125 | 125 | 120 | 121 | 123,000 |
1999/07/02 | 121 | 124 | 120 | 123 | 89,000 |
1999/07/01 | 122 | 124 | 120 | 120 | 170,000 |
1999/06/30 | 122 | 125 | 121 | 125 | 212,000 |
1999/06/29 | 124 | 124 | 121 | 121 | 68,000 |
1999/06/28 | 122 | 125 | 122 | 122 | 80,000 |
1999/06/25 | 127 | 127 | 120 | 122 | 235,000 |
1999/06/24 | 126 | 129 | 123 | 125 | 100,000 |
1999/06/23 | 132 | 132 | 126 | 126 | 109,000 |
1999/06/22 | 126 | 132 | 125 | 132 | 347,000 |
1999/06/21 | 125 | 125 | 122 | 125 | 211,000 |
1999/06/18 | 126 | 127 | 125 | 125 | 51,000 |
1999/06/17 | 125 | 129 | 125 | 126 | 96,000 |
1999/06/16 | 129 | 129 | 125 | 126 | 68,000 |
1999/06/15 | 129 | 129 | 125 | 129 | 57,000 |
1999/06/14 | 127 | 129 | 127 | 129 | 86,000 |
1999/06/11 | 136 | 136 | 125 | 126 | 440,000 |
1999/06/10 | 119 | 126 | 119 | 121 | 105,000 |
1999/06/09 | 119 | 122 | 119 | 122 | 83,000 |
1999/06/08 | 122 | 122 | 119 | 122 | 91,000 |
1999/06/07 | 123 | 124 | 119 | 120 | 65,000 |
1999/06/04 | 121 | 124 | 118 | 123 | 45,000 |
1999/06/03 | 125 | 125 | 121 | 121 | 34,000 |
1999/06/02 | 125 | 125 | 122 | 125 | 81,000 |
1999/06/01 | 124 | 126 | 118 | 126 | 74,000 |
1999/05/31 | 119 | 124 | 115 | 124 | 130,000 |
1999/05/28 | 118 | 119 | 114 | 115 | 147,000 |
1999/05/27 | 120 | 121 | 118 | 120 | 154,000 |
1999/05/26 | 123 | 124 | 119 | 119 | 203,000 |
1999/05/25 | 135 | 135 | 123 | 123 | 241,000 |
1999/05/24 | 130 | 135 | 126 | 134 | 100,000 |
1999/05/21 | 129 | 134 | 129 | 130 | 162,000 |
1999/05/20 | 128 | 130 | 127 | 128 | 84,000 |
1999/05/19 | 140 | 140 | 125 | 128 | 281,000 |
1999/05/18 | 136 | 136 | 133 | 135 | 121,000 |
1999/05/17 | 137 | 137 | 134 | 136 | 127,000 |
1999/05/14 | 139 | 140 | 133 | 134 | 208,000 |
1999/05/13 | 140 | 141 | 134 | 135 | 197,000 |
1999/05/12 | 144 | 146 | 140 | 141 | 428,000 |
1999/05/11 | 145 | 150 | 142 | 144 | 1,015,000 |
1999/05/10 | 130 | 142 | 129 | 140 | 861,000 |
1999/05/07 | 130 | 132 | 128 | 128 | 275,000 |
1999/05/06 | 128 | 130 | 126 | 129 | 96,000 |
1999/04/30 | 126 | 129 | 125 | 128 | 120,000 |
1999/04/28 | 124 | 130 | 123 | 123 | 219,000 |
1999/04/27 | 123 | 125 | 123 | 124 | 105,000 |
1999/04/26 | 123 | 130 | 123 | 124 | 57,000 |
1999/04/23 | 130 | 131 | 125 | 128 | 191,000 |
1999/04/22 | 129 | 130 | 125 | 130 | 120,000 |
1999/04/21 | 130 | 132 | 129 | 130 | 299,000 |
1999/04/20 | 133 | 133 | 130 | 133 | 146,000 |
1999/04/19 | 133 | 135 | 130 | 131 | 304,000 |
1999/04/16 | 133 | 134 | 130 | 133 | 374,000 |
1999/04/15 | 127 | 135 | 127 | 134 | 931,000 |
1999/04/14 | 120 | 127 | 120 | 126 | 1,050,000 |
1999/04/13 | 113 | 116 | 113 | 114 | 654,000 |
1999/04/12 | 114 | 115 | 112 | 112 | 433,000 |
1999/04/09 | 115 | 115 | 111 | 113 | 715,000 |
1999/04/08 | 112 | 114 | 111 | 112 | 216,000 |
1999/04/07 | 111 | 114 | 110 | 112 | 71,000 |
1999/04/06 | 111 | 115 | 110 | 115 | 86,000 |
1999/04/05 | 113 | 116 | 110 | 111 | 140,000 |
1999/04/02 | 116 | 118 | 112 | 115 | 122,000 |
1999/04/01 | 116 | 116 | 110 | 111 | 150,000 |
1999/03/31 | 114 | 118 | 110 | 113 | 165,000 |
1999/03/30 | 110 | 115 | 108 | 108 | 59,000 |
1999/03/29 | 114 | 114 | 110 | 112 | 160,000 |
1999/03/26 | 115 | 118 | 112 | 114 | 57,000 |
1999/03/25 | 120 | 120 | 110 | 110 | 142,000 |
1999/03/24 | 113 | 113 | 106 | 110 | 351,000 |
1999/03/23 | 125 | 127 | 113 | 113 | 184,000 |
1999/03/19 | 125 | 125 | 120 | 121 | 199,000 |
1999/03/18 | 124 | 125 | 117 | 118 | 200,000 |
1999/03/17 | 131 | 136 | 125 | 126 | 497,000 |
1999/03/16 | 116 | 128 | 116 | 128 | 341,000 |
1999/03/15 | 115 | 115 | 110 | 113 | 143,000 |
1999/03/12 | 115 | 115 | 109 | 110 | 236,000 |
1999/03/11 | 103 | 108 | 103 | 108 | 79,000 |
1999/03/10 | 101 | 105 | 101 | 105 | 60,000 |
1999/03/09 | 104 | 104 | 100 | 100 | 52,000 |
1999/03/08 | 107 | 108 | 103 | 103 | 41,000 |
1999/03/05 | 101 | 109 | 100 | 109 | 140,000 |
1999/03/04 | 101 | 105 | 100 | 101 | 41,000 |
1999/03/03 | 100 | 105 | 100 | 105 | 47,000 |
1999/03/02 | 105 | 105 | 100 | 100 | 61,000 |
1999/03/01 | 104 | 105 | 100 | 100 | 69,000 |
1999/02/26 | 105 | 107 | 105 | 105 | 24,000 |
1999/02/25 | 109 | 109 | 103 | 105 | 93,000 |
1999/02/24 | 109 | 109 | 102 | 108 | 22,000 |
1999/02/23 | 105 | 109 | 103 | 109 | 179,000 |
1999/02/22 | 105 | 105 | 99 | 104 | 110,000 |
1999/02/19 | 100 | 100 | 99 | 99 | 17,000 |
1999/02/18 | 101 | 103 | 100 | 100 | 29,000 |
1999/02/17 | 101 | 102 | 100 | 100 | 46,000 |
1999/02/16 | 102 | 103 | 101 | 101 | 38,000 |
1999/02/15 | 100 | 104 | 100 | 101 | 17,000 |
1999/02/12 | 100 | 105 | 100 | 105 | 45,000 |
1999/02/10 | 100 | 102 | 100 | 101 | 29,000 |
1999/02/09 | 101 | 102 | 100 | 100 | 67,000 |
1999/02/08 | 102 | 102 | 101 | 102 | 29,000 |
1999/02/05 | 100 | 105 | 100 | 105 | 31,000 |
1999/02/04 | 100 | 105 | 100 | 105 | 50,000 |
1999/02/03 | 102 | 105 | 101 | 102 | 38,000 |
1999/02/02 | 105 | 108 | 101 | 101 | 67,000 |
1999/02/01 | 105 | 108 | 105 | 108 | 48,000 |
1999/01/29 | 107 | 108 | 105 | 108 | 62,000 |
1999/01/28 | 104 | 109 | 104 | 108 | 52,000 |
1999/01/27 | 100 | 110 | 99 | 110 | 199,000 |
1999/01/26 | 100 | 100 | 98 | 100 | 227,000 |
1999/01/25 | 102 | 103 | 98 | 100 | 202,000 |
1999/01/22 | 100 | 102 | 98 | 101 | 261,000 |
1999/01/21 | 104 | 105 | 102 | 102 | 156,000 |
1999/01/20 | 102 | 103 | 101 | 103 | 85,000 |
1999/01/19 | 104 | 105 | 102 | 102 | 57,000 |
1999/01/18 | 108 | 108 | 102 | 104 | 100,000 |
1999/01/14 | 106 | 110 | 105 | 108 | 81,000 |
1999/01/13 | 107 | 107 | 106 | 106 | 36,000 |
1999/01/12 | 108 | 109 | 107 | 109 | 31,000 |
1999/01/11 | 108 | 111 | 108 | 108 | 17,000 |
1999/01/08 | 112 | 116 | 109 | 116 | 218,000 |
1999/01/07 | 115 | 115 | 113 | 113 | 71,000 |
1999/01/06 | 106 | 115 | 106 | 115 | 76,000 |
1999/01/05 | 114 | 114 | 106 | 106 | 70,000 |
1999/01/04 | 116 | 116 | 106 | 116 | 55,000 |