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 |
---|---|---|---|---|---|
2000/12/29 | 60 | 62 | 56 | 60 | 1,593,000 |
2000/12/28 | 58 | 63 | 55 | 59 | 4,029,000 |
2000/12/27 | 49 | 50 | 48 | 48 | 69,000 |
2000/12/26 | 48 | 50 | 48 | 48 | 119,000 |
2000/12/25 | 50 | 51 | 48 | 50 | 330,000 |
2000/12/22 | 47 | 48 | 46 | 46 | 166,000 |
2000/12/21 | 45 | 47 | 43 | 46 | 195,000 |
2000/12/20 | 47 | 50 | 44 | 44 | 255,000 |
2000/12/19 | 50 | 51 | 40 | 48 | 265,000 |
2000/12/18 | 52 | 52 | 50 | 51 | 121,000 |
2000/12/15 | 52 | 53 | 51 | 52 | 376,000 |
2000/12/14 | 50 | 51 | 50 | 50 | 162,000 |
2000/12/13 | 49 | 53 | 49 | 50 | 194,000 |
2000/12/12 | 50 | 51 | 48 | 49 | 264,000 |
2000/12/11 | 50 | 50 | 48 | 50 | 117,000 |
2000/12/08 | 47 | 49 | 47 | 49 | 319,000 |
2000/12/07 | 48 | 50 | 48 | 49 | 170,000 |
2000/12/06 | 49 | 50 | 48 | 48 | 171,000 |
2000/12/05 | 50 | 51 | 48 | 49 | 394,000 |
2000/12/04 | 53 | 54 | 51 | 51 | 334,000 |
2000/12/01 | 53 | 54 | 51 | 53 | 253,000 |
2000/11/30 | 53 | 56 | 51 | 54 | 665,000 |
2000/11/29 | 49 | 54 | 46 | 52 | 1,131,000 |
2000/11/28 | 42 | 46 | 42 | 46 | 600,000 |
2000/11/27 | 42 | 45 | 42 | 42 | 988,000 |
2000/11/24 | 37 | 45 | 37 | 41 | 1,804,000 |
2000/11/22 | 57 | 57 | 55 | 57 | 160,000 |
2000/11/21 | 60 | 60 | 55 | 55 | 110,000 |
2000/11/20 | 59 | 60 | 57 | 60 | 44,000 |
2000/11/17 | 61 | 61 | 58 | 58 | 167,000 |
2000/11/16 | 61 | 62 | 60 | 62 | 63,000 |
2000/11/15 | 61 | 62 | 60 | 60 | 54,000 |
2000/11/14 | 62 | 63 | 60 | 61 | 43,000 |
2000/11/13 | 62 | 63 | 60 | 63 | 46,000 |
2000/11/10 | 61 | 63 | 61 | 63 | 56,000 |
2000/11/09 | 62 | 62 | 61 | 61 | 49,000 |
2000/11/08 | 62 | 64 | 62 | 64 | 38,000 |
2000/11/07 | 61 | 65 | 61 | 62 | 65,000 |
2000/11/06 | 61 | 68 | 61 | 68 | 90,000 |
2000/11/02 | 63 | 63 | 60 | 61 | 78,000 |
2000/11/01 | 60 | 62 | 60 | 60 | 31,000 |
2000/10/31 | 60 | 62 | 60 | 62 | 86,000 |
2000/10/30 | 60 | 62 | 60 | 62 | 96,000 |
2000/10/27 | 61 | 62 | 60 | 60 | 29,000 |
2000/10/26 | 61 | 62 | 60 | 62 | 42,000 |
2000/10/25 | 64 | 64 | 61 | 63 | 164,000 |
2000/10/24 | 61 | 64 | 61 | 64 | 40,000 |
2000/10/23 | 61 | 62 | 60 | 60 | 66,000 |
2000/10/20 | 61 | 63 | 60 | 60 | 140,000 |
2000/10/19 | 61 | 62 | 60 | 62 | 84,000 |
2000/10/18 | 63 | 63 | 61 | 61 | 37,000 |
2000/10/17 | 63 | 63 | 62 | 63 | 47,000 |
2000/10/16 | 62 | 64 | 61 | 64 | 77,000 |
2000/10/13 | 62 | 63 | 61 | 61 | 114,000 |
2000/10/12 | 63 | 65 | 63 | 64 | 73,000 |
2000/10/11 | 65 | 66 | 63 | 66 | 37,000 |
2000/10/10 | 64 | 66 | 64 | 66 | 59,000 |
2000/10/06 | 63 | 67 | 63 | 66 | 129,000 |
2000/10/05 | 66 | 66 | 63 | 63 | 78,000 |
2000/10/04 | 65 | 67 | 65 | 66 | 83,000 |
2000/10/03 | 69 | 69 | 67 | 67 | 55,000 |
2000/10/02 | 66 | 69 | 66 | 69 | 81,000 |
2000/09/29 | 65 | 69 | 65 | 69 | 133,000 |
2000/09/28 | 65 | 69 | 62 | 62 | 144,000 |
2000/09/27 | 70 | 70 | 67 | 68 | 69,000 |
2000/09/26 | 72 | 72 | 69 | 70 | 72,000 |
2000/09/25 | 70 | 72 | 69 | 72 | 227,000 |
2000/09/22 | 67 | 71 | 67 | 70 | 137,000 |
2000/09/21 | 66 | 70 | 66 | 70 | 166,000 |
2000/09/20 | 70 | 70 | 65 | 70 | 165,000 |
2000/09/19 | 61 | 64 | 60 | 64 | 129,000 |
2000/09/18 | 63 | 63 | 60 | 60 | 78,000 |
2000/09/14 | 62 | 64 | 62 | 63 | 53,000 |
2000/09/13 | 62 | 63 | 62 | 62 | 79,000 |
2000/09/12 | 64 | 64 | 62 | 62 | 77,000 |
2000/09/11 | 65 | 66 | 62 | 62 | 82,000 |
2000/09/08 | 65 | 66 | 65 | 66 | 114,000 |
2000/09/07 | 65 | 66 | 65 | 66 | 91,000 |
2000/09/06 | 66 | 66 | 65 | 66 | 98,000 |
2000/09/05 | 70 | 70 | 66 | 66 | 67,000 |
2000/09/04 | 70 | 70 | 67 | 67 | 55,000 |
2000/09/01 | 68 | 69 | 66 | 67 | 189,000 |
2000/08/31 | 68 | 70 | 68 | 70 | 65,000 |
2000/08/30 | 68 | 70 | 68 | 70 | 36,000 |
2000/08/29 | 70 | 70 | 68 | 69 | 86,000 |
2000/08/28 | 71 | 72 | 70 | 70 | 96,000 |
2000/08/25 | 73 | 74 | 71 | 72 | 173,000 |
2000/08/24 | 70 | 71 | 69 | 71 | 113,000 |
2000/08/23 | 70 | 71 | 69 | 69 | 173,000 |
2000/08/22 | 70 | 71 | 70 | 71 | 55,000 |
2000/08/21 | 70 | 72 | 70 | 71 | 26,000 |
2000/08/18 | 71 | 72 | 70 | 72 | 37,000 |
2000/08/17 | 71 | 73 | 70 | 70 | 34,000 |
2000/08/16 | 71 | 73 | 71 | 72 | 44,000 |
2000/08/15 | 71 | 73 | 71 | 72 | 32,000 |
2000/08/14 | 72 | 73 | 71 | 72 | 27,000 |
2000/08/11 | 73 | 74 | 71 | 71 | 80,000 |
2000/08/10 | 75 | 75 | 71 | 73 | 53,000 |
2000/08/09 | 75 | 75 | 73 | 74 | 43,000 |
2000/08/08 | 75 | 75 | 73 | 75 | 33,000 |
2000/08/07 | 72 | 75 | 72 | 75 | 133,000 |
2000/08/04 | 70 | 72 | 70 | 72 | 66,000 |
2000/08/03 | 70 | 70 | 69 | 70 | 53,000 |
2000/08/02 | 71 | 74 | 68 | 70 | 172,000 |
2000/08/01 | 68 | 72 | 68 | 68 | 63,000 |
2000/07/31 | 66 | 71 | 66 | 70 | 92,000 |
2000/07/28 | 71 | 74 | 68 | 69 | 132,000 |
2000/07/27 | 71 | 72 | 70 | 71 | 53,000 |
2000/07/26 | 76 | 76 | 71 | 71 | 116,000 |
2000/07/25 | 72 | 74 | 71 | 71 | 158,000 |
2000/07/24 | 73 | 73 | 69 | 71 | 183,000 |
2000/07/21 | 74 | 75 | 73 | 73 | 43,000 |
2000/07/19 | 75 | 76 | 74 | 76 | 39,000 |
2000/07/18 | 75 | 76 | 75 | 75 | 46,000 |
2000/07/17 | 80 | 80 | 73 | 75 | 227,000 |
2000/07/14 | 74 | 76 | 72 | 76 | 144,000 |
2000/07/13 | 74 | 75 | 72 | 74 | 228,000 |
2000/07/12 | 76 | 78 | 76 | 77 | 130,000 |
2000/07/11 | 75 | 79 | 75 | 79 | 98,000 |
2000/07/10 | 76 | 77 | 75 | 76 | 40,000 |
2000/07/07 | 80 | 80 | 76 | 78 | 86,000 |
2000/07/06 | 80 | 80 | 78 | 80 | 59,000 |
2000/07/05 | 80 | 81 | 78 | 80 | 141,000 |
2000/07/04 | 80 | 81 | 78 | 81 | 255,000 |
2000/07/03 | 72 | 77 | 72 | 76 | 248,000 |
2000/06/30 | 69 | 71 | 69 | 71 | 144,000 |
2000/06/29 | 69 | 71 | 69 | 69 | 84,000 |
2000/06/28 | 70 | 71 | 69 | 69 | 127,000 |
2000/06/27 | 71 | 71 | 69 | 69 | 68,000 |
2000/06/26 | 70 | 71 | 69 | 69 | 287,000 |
2000/06/23 | 71 | 72 | 69 | 69 | 269,000 |
2000/06/22 | 71 | 72 | 69 | 70 | 144,000 |
2000/06/21 | 70 | 72 | 69 | 72 | 221,000 |
2000/06/20 | 72 | 73 | 70 | 71 | 185,000 |
2000/06/19 | 71 | 73 | 71 | 73 | 61,000 |
2000/06/16 | 70 | 72 | 70 | 71 | 61,000 |
2000/06/15 | 71 | 72 | 70 | 70 | 83,000 |
2000/06/14 | 71 | 72 | 70 | 72 | 76,000 |
2000/06/13 | 69 | 71 | 69 | 69 | 187,000 |
2000/06/12 | 69 | 70 | 69 | 69 | 69,000 |
2000/06/09 | 68 | 70 | 68 | 70 | 180,000 |
2000/06/08 | 72 | 72 | 68 | 70 | 220,000 |
2000/06/07 | 71 | 73 | 70 | 72 | 162,000 |
2000/06/06 | 72 | 73 | 71 | 73 | 79,000 |
2000/06/05 | 73 | 74 | 72 | 73 | 44,000 |
2000/06/02 | 75 | 75 | 73 | 73 | 92,000 |
2000/06/01 | 74 | 75 | 73 | 75 | 79,000 |
2000/05/31 | 76 | 76 | 73 | 75 | 62,000 |
2000/05/30 | 76 | 76 | 75 | 76 | 69,000 |
2000/05/29 | 75 | 76 | 74 | 76 | 77,000 |
2000/05/26 | 77 | 77 | 75 | 76 | 60,000 |
2000/05/25 | 80 | 80 | 76 | 76 | 182,000 |
2000/05/24 | 76 | 78 | 76 | 76 | 60,000 |
2000/05/23 | 75 | 78 | 75 | 78 | 108,000 |
2000/05/22 | 75 | 77 | 75 | 75 | 59,000 |
2000/05/19 | 76 | 77 | 74 | 77 | 99,000 |
2000/05/18 | 77 | 77 | 75 | 75 | 128,000 |
2000/05/17 | 78 | 78 | 76 | 76 | 60,000 |
2000/05/16 | 77 | 78 | 77 | 77 | 52,000 |
2000/05/15 | 80 | 80 | 77 | 79 | 60,000 |
2000/05/12 | 78 | 80 | 77 | 80 | 60,000 |
2000/05/11 | 79 | 80 | 77 | 80 | 60,000 |
2000/05/10 | 78 | 81 | 78 | 81 | 58,000 |
2000/05/09 | 79 | 81 | 77 | 80 | 81,000 |
2000/05/08 | 81 | 82 | 79 | 80 | 35,000 |
2000/05/02 | 82 | 82 | 79 | 81 | 37,000 |
2000/05/01 | 77 | 81 | 76 | 81 | 86,000 |
2000/04/28 | 80 | 82 | 77 | 77 | 118,000 |
2000/04/27 | 77 | 83 | 75 | 77 | 197,000 |
2000/04/26 | 79 | 80 | 77 | 80 | 66,000 |
2000/04/25 | 83 | 83 | 79 | 80 | 150,000 |
2000/04/24 | 78 | 81 | 77 | 81 | 121,000 |
2000/04/21 | 78 | 80 | 78 | 80 | 72,000 |
2000/04/20 | 82 | 83 | 78 | 83 | 107,000 |
2000/04/19 | 80 | 83 | 78 | 83 | 63,000 |
2000/04/18 | 80 | 80 | 78 | 80 | 100,000 |
2000/04/17 | 80 | 82 | 79 | 80 | 55,000 |
2000/04/14 | 81 | 84 | 80 | 83 | 88,000 |
2000/04/13 | 83 | 84 | 81 | 84 | 127,000 |
2000/04/12 | 83 | 83 | 81 | 83 | 83,000 |
2000/04/11 | 82 | 83 | 81 | 83 | 97,000 |
2000/04/10 | 82 | 84 | 81 | 82 | 112,000 |
2000/04/07 | 81 | 82 | 81 | 82 | 121,000 |
2000/04/06 | 83 | 84 | 82 | 84 | 75,000 |
2000/04/05 | 83 | 84 | 82 | 84 | 86,000 |
2000/04/04 | 82 | 83 | 81 | 82 | 44,000 |
2000/04/03 | 84 | 84 | 80 | 80 | 91,000 |
2000/03/31 | 82 | 84 | 81 | 84 | 73,000 |
2000/03/30 | 83 | 85 | 81 | 83 | 123,000 |
2000/03/29 | 85 | 85 | 82 | 84 | 110,000 |
2000/03/28 | 81 | 83 | 81 | 82 | 45,000 |
2000/03/27 | 85 | 85 | 80 | 80 | 119,000 |
2000/03/24 | 80 | 82 | 79 | 82 | 108,000 |
2000/03/23 | 81 | 81 | 80 | 80 | 114,000 |
2000/03/22 | 84 | 84 | 82 | 83 | 60,000 |
2000/03/21 | 87 | 87 | 81 | 84 | 129,000 |
2000/03/17 | 87 | 87 | 81 | 85 | 119,000 |
2000/03/16 | 86 | 87 | 82 | 87 | 124,000 |
2000/03/15 | 83 | 86 | 83 | 86 | 131,000 |
2000/03/14 | 84 | 85 | 80 | 83 | 150,000 |
2000/03/13 | 80 | 83 | 78 | 83 | 123,000 |
2000/03/10 | 80 | 80 | 77 | 80 | 346,000 |
2000/03/09 | 76 | 78 | 75 | 75 | 87,000 |
2000/03/08 | 76 | 78 | 76 | 77 | 46,000 |
2000/03/07 | 74 | 77 | 73 | 77 | 94,000 |
2000/03/06 | 75 | 76 | 73 | 76 | 150,000 |
2000/03/03 | 74 | 75 | 73 | 73 | 70,000 |
2000/03/02 | 75 | 77 | 73 | 74 | 218,000 |
2000/03/01 | 73 | 75 | 73 | 75 | 98,000 |
2000/02/29 | 73 | 75 | 73 | 73 | 77,000 |
2000/02/28 | 74 | 75 | 73 | 73 | 72,000 |
2000/02/25 | 75 | 75 | 73 | 75 | 147,000 |
2000/02/24 | 73 | 77 | 72 | 72 | 115,000 |
2000/02/23 | 74 | 78 | 73 | 77 | 87,000 |
2000/02/22 | 80 | 80 | 72 | 74 | 124,000 |
2000/02/21 | 75 | 77 | 73 | 73 | 124,000 |
2000/02/18 | 77 | 78 | 75 | 75 | 105,000 |
2000/02/17 | 75 | 78 | 75 | 77 | 111,000 |
2000/02/16 | 80 | 82 | 70 | 78 | 161,000 |
2000/02/15 | 85 | 87 | 82 | 82 | 115,000 |
2000/02/14 | 85 | 86 | 85 | 85 | 176,000 |
2000/02/10 | 82 | 86 | 82 | 85 | 128,000 |
2000/02/09 | 82 | 86 | 82 | 85 | 139,000 |
2000/02/08 | 85 | 86 | 85 | 85 | 85,000 |
2000/02/07 | 85 | 86 | 85 | 85 | 83,000 |
2000/02/04 | 87 | 87 | 85 | 85 | 72,000 |
2000/02/03 | 86 | 87 | 85 | 85 | 101,000 |
2000/02/02 | 87 | 88 | 85 | 88 | 88,000 |
2000/02/01 | 86 | 86 | 85 | 85 | 99,000 |
2000/01/31 | 85 | 88 | 85 | 86 | 52,000 |
2000/01/28 | 86 | 89 | 85 | 85 | 101,000 |
2000/01/27 | 89 | 91 | 87 | 87 | 84,000 |
2000/01/26 | 89 | 91 | 89 | 91 | 60,000 |
2000/01/25 | 92 | 92 | 89 | 89 | 138,000 |
2000/01/24 | 90 | 90 | 87 | 90 | 67,000 |
2000/01/21 | 90 | 91 | 88 | 89 | 85,000 |
2000/01/20 | 90 | 91 | 89 | 91 | 59,000 |
2000/01/19 | 89 | 91 | 89 | 90 | 49,000 |
2000/01/18 | 90 | 92 | 90 | 90 | 86,000 |
2000/01/17 | 87 | 90 | 87 | 90 | 93,000 |
2000/01/14 | 87 | 89 | 87 | 89 | 85,000 |
2000/01/13 | 86 | 89 | 86 | 87 | 115,000 |
2000/01/12 | 87 | 89 | 83 | 87 | 129,000 |
2000/01/11 | 83 | 87 | 82 | 87 | 73,000 |
2000/01/07 | 85 | 86 | 82 | 82 | 78,000 |
2000/01/06 | 87 | 87 | 83 | 86 | 55,000 |
2000/01/05 | 86 | 87 | 82 | 87 | 94,000 |
2000/01/04 | 85 | 87 | 84 | 84 | 56,000 |