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 |
---|---|---|---|---|---|
2004/12/30 | 109 | 110 | 108 | 110 | 1,499,000 |
2004/12/29 | 109 | 110 | 107 | 108 | 1,936,000 |
2004/12/28 | 107 | 108 | 106 | 108 | 2,736,000 |
2004/12/27 | 106 | 109 | 104 | 108 | 6,808,000 |
2004/12/24 | 104 | 105 | 103 | 103 | 1,947,000 |
2004/12/22 | 106 | 106 | 103 | 104 | 3,132,000 |
2004/12/21 | 104 | 107 | 103 | 104 | 4,548,000 |
2004/12/20 | 104 | 105 | 103 | 105 | 1,510,000 |
2004/12/17 | 103 | 106 | 102 | 105 | 2,063,000 |
2004/12/16 | 105 | 105 | 102 | 104 | 1,782,000 |
2004/12/15 | 104 | 107 | 103 | 106 | 2,994,000 |
2004/12/14 | 103 | 103 | 101 | 103 | 1,763,000 |
2004/12/13 | 104 | 104 | 102 | 103 | 1,442,000 |
2004/12/10 | 105 | 106 | 103 | 103 | 2,502,000 |
2004/12/09 | 108 | 108 | 105 | 105 | 1,150,000 |
2004/12/08 | 105 | 107 | 105 | 107 | 1,518,000 |
2004/12/07 | 109 | 109 | 107 | 107 | 1,260,000 |
2004/12/06 | 110 | 110 | 108 | 108 | 785,000 |
2004/12/03 | 110 | 110 | 108 | 109 | 926,000 |
2004/12/02 | 110 | 110 | 108 | 110 | 812,000 |
2004/12/01 | 109 | 110 | 108 | 108 | 1,308,000 |
2004/11/30 | 110 | 110 | 109 | 109 | 1,122,000 |
2004/11/29 | 110 | 112 | 109 | 111 | 1,515,000 |
2004/11/26 | 110 | 112 | 110 | 110 | 1,125,000 |
2004/11/25 | 111 | 112 | 110 | 110 | 1,428,000 |
2004/11/24 | 112 | 112 | 111 | 111 | 911,000 |
2004/11/22 | 112 | 112 | 110 | 111 | 1,319,000 |
2004/11/19 | 113 | 113 | 111 | 111 | 822,000 |
2004/11/18 | 113 | 114 | 112 | 113 | 1,357,000 |
2004/11/17 | 113 | 114 | 112 | 112 | 1,246,000 |
2004/11/16 | 114 | 115 | 113 | 113 | 1,414,000 |
2004/11/15 | 114 | 116 | 112 | 115 | 4,141,000 |
2004/11/12 | 111 | 113 | 110 | 113 | 1,569,000 |
2004/11/11 | 111 | 112 | 111 | 111 | 715,000 |
2004/11/10 | 112 | 113 | 111 | 111 | 1,212,000 |
2004/11/09 | 112 | 113 | 111 | 111 | 820,000 |
2004/11/08 | 114 | 114 | 112 | 112 | 949,000 |
2004/11/05 | 114 | 115 | 113 | 114 | 1,222,000 |
2004/11/04 | 115 | 116 | 113 | 113 | 1,945,000 |
2004/11/02 | 111 | 114 | 111 | 114 | 2,644,000 |
2004/11/01 | 112 | 112 | 109 | 111 | 1,632,000 |
2004/10/29 | 112 | 112 | 111 | 112 | 960,000 |
2004/10/28 | 112 | 113 | 111 | 112 | 1,410,000 |
2004/10/27 | 112 | 113 | 111 | 111 | 1,656,000 |
2004/10/26 | 114 | 114 | 110 | 110 | 3,850,000 |
2004/10/25 | 117 | 119 | 112 | 114 | 8,159,000 |
2004/10/22 | 112 | 113 | 111 | 112 | 2,286,000 |
2004/10/21 | 114 | 114 | 112 | 112 | 1,622,000 |
2004/10/20 | 116 | 116 | 113 | 114 | 2,853,000 |
2004/10/19 | 112 | 115 | 112 | 115 | 4,614,000 |
2004/10/18 | 113 | 113 | 111 | 111 | 1,540,000 |
2004/10/15 | 111 | 114 | 110 | 113 | 4,058,000 |
2004/10/14 | 115 | 116 | 113 | 114 | 1,668,000 |
2004/10/13 | 116 | 119 | 116 | 118 | 1,922,000 |
2004/10/12 | 119 | 120 | 116 | 116 | 3,480,000 |
2004/10/08 | 120 | 122 | 118 | 120 | 5,397,000 |
2004/10/07 | 120 | 121 | 118 | 121 | 11,906,000 |
2004/10/06 | 116 | 117 | 114 | 116 | 1,764,000 |
2004/10/05 | 118 | 118 | 113 | 116 | 2,696,000 |
2004/10/04 | 118 | 120 | 116 | 118 | 3,602,000 |
2004/10/01 | 109 | 116 | 108 | 114 | 4,301,000 |
2004/09/30 | 107 | 108 | 106 | 107 | 1,851,000 |
2004/09/29 | 107 | 107 | 104 | 104 | 1,051,000 |
2004/09/28 | 107 | 107 | 105 | 105 | 1,614,000 |
2004/09/27 | 107 | 109 | 105 | 107 | 2,355,000 |
2004/09/24 | 108 | 109 | 106 | 109 | 2,426,000 |
2004/09/22 | 111 | 113 | 108 | 110 | 2,306,000 |
2004/09/21 | 112 | 113 | 110 | 111 | 1,570,000 |
2004/09/17 | 114 | 115 | 111 | 111 | 3,414,000 |
2004/09/16 | 115 | 117 | 113 | 114 | 3,658,000 |
2004/09/15 | 121 | 123 | 117 | 117 | 3,247,000 |
2004/09/14 | 121 | 122 | 119 | 121 | 1,746,000 |
2004/09/13 | 122 | 122 | 120 | 122 | 1,725,000 |
2004/09/10 | 122 | 124 | 119 | 121 | 5,244,000 |
2004/09/09 | 122 | 125 | 121 | 122 | 3,171,000 |
2004/09/08 | 124 | 124 | 121 | 122 | 2,985,000 |
2004/09/07 | 129 | 130 | 120 | 125 | 9,958,000 |
2004/09/06 | 120 | 130 | 119 | 130 | 17,781,000 |
2004/09/03 | 113 | 120 | 113 | 116 | 16,231,000 |
2004/09/02 | 109 | 111 | 108 | 111 | 1,369,000 |
2004/09/01 | 109 | 111 | 108 | 109 | 1,954,000 |
2004/08/31 | 109 | 110 | 107 | 109 | 1,520,000 |
2004/08/30 | 112 | 113 | 109 | 111 | 1,975,000 |
2004/08/27 | 108 | 111 | 107 | 111 | 1,458,000 |
2004/08/26 | 109 | 112 | 108 | 108 | 4,789,000 |
2004/08/25 | 103 | 108 | 103 | 108 | 2,448,000 |
2004/08/24 | 105 | 105 | 103 | 103 | 1,010,000 |
2004/08/23 | 108 | 108 | 104 | 104 | 1,903,000 |
2004/08/20 | 101 | 105 | 101 | 104 | 2,510,000 |
2004/08/19 | 100 | 103 | 99 | 102 | 2,613,000 |
2004/08/18 | 100 | 101 | 98 | 99 | 2,308,000 |
2004/08/17 | 102 | 102 | 100 | 100 | 1,867,000 |
2004/08/16 | 104 | 104 | 99 | 100 | 3,548,000 |
2004/08/13 | 106 | 107 | 103 | 103 | 1,984,000 |
2004/08/12 | 106 | 111 | 106 | 108 | 2,058,000 |
2004/08/11 | 105 | 108 | 103 | 107 | 3,112,000 |
2004/08/10 | 101 | 103 | 100 | 101 | 1,455,000 |
2004/08/09 | 96 | 100 | 96 | 99 | 3,262,000 |
2004/08/06 | 103 | 104 | 100 | 103 | 2,739,000 |
2004/08/05 | 106 | 107 | 103 | 105 | 1,859,000 |
2004/08/04 | 108 | 109 | 102 | 108 | 1,835,000 |
2004/08/03 | 111 | 113 | 109 | 110 | 721,000 |
2004/08/02 | 112 | 113 | 110 | 112 | 2,193,000 |
2004/07/30 | 108 | 112 | 108 | 111 | 1,427,000 |
2004/07/29 | 111 | 111 | 106 | 108 | 1,612,000 |
2004/07/28 | 113 | 114 | 111 | 111 | 1,505,000 |
2004/07/27 | 115 | 115 | 109 | 111 | 2,015,000 |
2004/07/26 | 117 | 117 | 115 | 115 | 1,083,000 |
2004/07/23 | 119 | 120 | 117 | 117 | 1,277,000 |
2004/07/22 | 120 | 120 | 119 | 119 | 656,000 |
2004/07/21 | 121 | 121 | 119 | 121 | 1,110,000 |
2004/07/20 | 120 | 120 | 118 | 119 | 1,564,000 |
2004/07/16 | 119 | 122 | 118 | 122 | 1,775,000 |
2004/07/15 | 123 | 123 | 119 | 119 | 2,468,000 |
2004/07/14 | 125 | 126 | 121 | 121 | 2,407,000 |
2004/07/13 | 126 | 126 | 122 | 125 | 2,485,000 |
2004/07/12 | 125 | 127 | 123 | 126 | 2,515,000 |
2004/07/09 | 120 | 124 | 120 | 124 | 2,369,000 |
2004/07/08 | 121 | 123 | 120 | 120 | 1,163,000 |
2004/07/07 | 121 | 124 | 118 | 122 | 2,891,000 |
2004/07/06 | 125 | 126 | 120 | 122 | 1,957,000 |
2004/07/05 | 128 | 128 | 125 | 125 | 1,167,000 |
2004/07/02 | 130 | 131 | 127 | 129 | 2,329,000 |
2004/07/01 | 134 | 134 | 130 | 131 | 3,064,000 |
2004/06/30 | 132 | 135 | 131 | 133 | 5,958,000 |
2004/06/29 | 126 | 131 | 125 | 130 | 4,811,000 |
2004/06/28 | 125 | 127 | 123 | 127 | 3,861,000 |
2004/06/25 | 122 | 123 | 120 | 122 | 3,424,000 |
2004/06/24 | 122 | 124 | 119 | 121 | 4,898,000 |
2004/06/23 | 125 | 127 | 122 | 122 | 2,093,000 |
2004/06/22 | 127 | 128 | 124 | 124 | 1,317,000 |
2004/06/21 | 129 | 131 | 125 | 127 | 2,870,000 |
2004/06/18 | 131 | 131 | 127 | 128 | 1,679,000 |
2004/06/17 | 135 | 135 | 131 | 132 | 1,727,000 |
2004/06/16 | 133 | 137 | 132 | 135 | 2,640,000 |
2004/06/15 | 134 | 134 | 130 | 133 | 2,377,000 |
2004/06/14 | 131 | 137 | 130 | 134 | 4,846,000 |
2004/06/11 | 131 | 131 | 128 | 129 | 2,502,000 |
2004/06/10 | 128 | 131 | 127 | 130 | 3,443,000 |
2004/06/09 | 125 | 131 | 124 | 131 | 5,505,000 |
2004/06/08 | 126 | 127 | 122 | 125 | 3,298,000 |
2004/06/07 | 120 | 123 | 119 | 121 | 1,522,000 |
2004/06/04 | 120 | 121 | 117 | 118 | 1,871,000 |
2004/06/03 | 124 | 125 | 118 | 122 | 2,881,000 |
2004/06/02 | 128 | 128 | 123 | 123 | 1,848,000 |
2004/06/01 | 125 | 129 | 124 | 127 | 2,772,000 |
2004/05/31 | 127 | 127 | 123 | 125 | 1,738,000 |
2004/05/28 | 128 | 130 | 126 | 128 | 2,152,000 |
2004/05/27 | 128 | 130 | 126 | 126 | 4,002,000 |
2004/05/26 | 132 | 132 | 128 | 128 | 1,695,000 |
2004/05/25 | 132 | 132 | 128 | 128 | 2,435,000 |
2004/05/24 | 132 | 136 | 129 | 130 | 4,789,000 |
2004/05/21 | 124 | 131 | 123 | 129 | 4,836,000 |
2004/05/20 | 125 | 127 | 120 | 122 | 4,891,000 |
2004/05/19 | 119 | 125 | 119 | 125 | 6,722,000 |
2004/05/18 | 111 | 118 | 109 | 117 | 11,924,000 |
2004/05/17 | 124 | 124 | 108 | 109 | 6,122,000 |
2004/05/14 | 130 | 130 | 125 | 128 | 2,978,000 |
2004/05/13 | 130 | 130 | 125 | 129 | 2,493,000 |
2004/05/12 | 130 | 131 | 126 | 128 | 4,872,000 |
2004/05/11 | 111 | 129 | 111 | 125 | 7,193,000 |
2004/05/10 | 138 | 139 | 115 | 121 | 8,821,000 |
2004/05/07 | 141 | 147 | 139 | 142 | 4,646,000 |
2004/05/06 | 153 | 154 | 144 | 144 | 4,238,000 |
2004/04/30 | 148 | 153 | 146 | 152 | 3,629,000 |
2004/04/28 | 150 | 156 | 148 | 151 | 5,167,000 |
2004/04/27 | 143 | 152 | 141 | 152 | 6,283,000 |
2004/04/26 | 152 | 153 | 148 | 148 | 7,184,000 |
2004/04/23 | 160 | 160 | 153 | 153 | 5,580,000 |
2004/04/22 | 164 | 168 | 159 | 160 | 10,052,000 |
2004/04/21 | 159 | 163 | 156 | 161 | 4,050,000 |
2004/04/20 | 156 | 161 | 153 | 159 | 5,421,000 |
2004/04/19 | 162 | 163 | 150 | 156 | 8,219,000 |
2004/04/16 | 173 | 174 | 161 | 166 | 10,478,000 |
2004/04/15 | 180 | 185 | 162 | 166 | 19,408,000 |
2004/04/14 | 166 | 182 | 161 | 178 | 28,884,000 |
2004/04/13 | 170 | 172 | 164 | 164 | 18,724,000 |
2004/04/12 | 157 | 170 | 155 | 164 | 22,046,000 |
2004/04/09 | 161 | 164 | 152 | 154 | 27,326,000 |
2004/04/08 | 153 | 168 | 150 | 165 | 33,890,000 |
2004/04/07 | 143 | 159 | 142 | 154 | 39,301,000 |
2004/04/06 | 145 | 145 | 142 | 144 | 5,487,000 |
2004/04/05 | 145 | 147 | 142 | 145 | 9,211,000 |
2004/04/02 | 144 | 145 | 138 | 145 | 10,698,000 |
2004/04/01 | 142 | 145 | 138 | 145 | 11,015,000 |
2004/03/31 | 136 | 140 | 135 | 140 | 6,396,000 |
2004/03/30 | 141 | 141 | 137 | 139 | 4,516,000 |
2004/03/29 | 146 | 148 | 137 | 139 | 6,288,000 |
2004/03/26 | 151 | 152 | 145 | 145 | 8,163,000 |
2004/03/25 | 148 | 153 | 143 | 146 | 13,678,000 |
2004/03/24 | 140 | 152 | 140 | 152 | 25,624,000 |
2004/03/23 | 136 | 140 | 135 | 136 | 12,773,000 |
2004/03/22 | 139 | 142 | 136 | 139 | 8,596,000 |
2004/03/19 | 139 | 144 | 134 | 140 | 19,287,000 |
2004/03/18 | 157 | 163 | 138 | 140 | 44,737,000 |
2004/03/17 | 134 | 148 | 130 | 147 | 50,489,000 |
2004/03/16 | 123 | 132 | 122 | 126 | 28,245,000 |
2004/03/15 | 112 | 124 | 112 | 123 | 31,571,000 |
2004/03/12 | 109 | 110 | 107 | 109 | 5,897,000 |
2004/03/11 | 109 | 113 | 109 | 111 | 12,673,000 |
2004/03/10 | 107 | 112 | 106 | 111 | 14,296,000 |
2004/03/09 | 107 | 108 | 105 | 107 | 4,705,000 |
2004/03/08 | 106 | 111 | 104 | 107 | 15,904,000 |
2004/03/05 | 104 | 106 | 102 | 105 | 5,543,000 |
2004/03/04 | 105 | 107 | 101 | 104 | 9,578,000 |
2004/03/03 | 98 | 107 | 97 | 106 | 13,031,000 |
2004/03/02 | 99 | 99 | 97 | 98 | 3,300,000 |
2004/03/01 | 97 | 99 | 97 | 97 | 3,451,000 |
2004/02/27 | 96 | 97 | 95 | 97 | 1,909,000 |
2004/02/26 | 95 | 97 | 95 | 96 | 1,464,000 |
2004/02/25 | 96 | 97 | 95 | 97 | 1,222,000 |
2004/02/24 | 97 | 98 | 95 | 95 | 1,990,000 |
2004/02/23 | 97 | 98 | 96 | 98 | 1,729,000 |
2004/02/20 | 99 | 100 | 95 | 96 | 2,394,000 |
2004/02/19 | 99 | 100 | 98 | 99 | 1,702,000 |
2004/02/18 | 101 | 102 | 99 | 99 | 1,673,000 |
2004/02/17 | 103 | 103 | 99 | 99 | 3,209,000 |
2004/02/16 | 97 | 104 | 95 | 103 | 8,880,000 |
2004/02/13 | 94 | 97 | 94 | 96 | 1,771,000 |
2004/02/12 | 95 | 96 | 94 | 95 | 1,208,000 |
2004/02/10 | 95 | 96 | 94 | 94 | 1,452,000 |
2004/02/09 | 97 | 99 | 95 | 95 | 3,313,000 |
2004/02/06 | 97 | 98 | 95 | 98 | 2,071,000 |
2004/02/05 | 95 | 96 | 92 | 96 | 2,602,000 |
2004/02/04 | 98 | 99 | 95 | 95 | 2,190,000 |
2004/02/03 | 100 | 101 | 97 | 98 | 3,322,000 |
2004/02/02 | 102 | 104 | 100 | 101 | 3,788,000 |
2004/01/30 | 103 | 104 | 98 | 99 | 11,215,000 |
2004/01/29 | 96 | 98 | 95 | 95 | 5,021,000 |
2004/01/28 | 103 | 104 | 99 | 99 | 5,556,000 |
2004/01/27 | 110 | 111 | 105 | 105 | 7,248,000 |
2004/01/26 | 115 | 116 | 106 | 109 | 31,699,000 |
2004/01/23 | 103 | 106 | 100 | 102 | 10,934,000 |
2004/01/22 | 99 | 105 | 97 | 105 | 17,873,000 |
2004/01/21 | 96 | 99 | 94 | 96 | 5,702,000 |
2004/01/20 | 94 | 97 | 93 | 95 | 4,901,000 |
2004/01/19 | 92 | 95 | 91 | 93 | 4,150,000 |
2004/01/16 | 95 | 97 | 91 | 92 | 15,265,000 |
2004/01/15 | 88 | 103 | 87 | 98 | 40,298,000 |
2004/01/14 | 83 | 88 | 82 | 86 | 9,690,000 |
2004/01/13 | 82 | 83 | 79 | 83 | 3,325,000 |
2004/01/09 | 82 | 83 | 80 | 81 | 2,475,000 |
2004/01/08 | 78 | 82 | 78 | 81 | 2,616,000 |
2004/01/07 | 77 | 80 | 76 | 78 | 2,574,000 |
2004/01/06 | 82 | 82 | 78 | 78 | 2,923,000 |
2004/01/05 | 83 | 84 | 78 | 81 | 2,581,000 |