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 |
---|---|---|---|---|---|
2006/12/29 | 304 | 304 | 300 | 303 | 555,700 |
2006/12/28 | 308 | 309 | 303 | 305 | 621,000 |
2006/12/27 | 309 | 310 | 302 | 309 | 687,200 |
2006/12/26 | 300 | 305 | 291 | 305 | 1,222,000 |
2006/12/25 | 312 | 312 | 301 | 302 | 836,000 |
2006/12/22 | 317 | 319 | 312 | 313 | 771,900 |
2006/12/21 | 322 | 322 | 315 | 316 | 659,800 |
2006/12/20 | 316 | 324 | 316 | 322 | 765,700 |
2006/12/19 | 325 | 328 | 316 | 317 | 847,500 |
2006/12/18 | 332 | 334 | 326 | 327 | 929,400 |
2006/12/15 | 322 | 338 | 322 | 338 | 1,556,700 |
2006/12/14 | 324 | 326 | 319 | 322 | 568,000 |
2006/12/13 | 328 | 332 | 320 | 324 | 597,500 |
2006/12/12 | 335 | 336 | 328 | 332 | 433,000 |
2006/12/11 | 337 | 337 | 333 | 335 | 315,700 |
2006/12/08 | 336 | 339 | 333 | 335 | 553,700 |
2006/12/07 | 339 | 340 | 335 | 337 | 375,300 |
2006/12/06 | 334 | 342 | 333 | 341 | 507,700 |
2006/12/05 | 348 | 348 | 336 | 337 | 724,300 |
2006/12/04 | 335 | 344 | 335 | 344 | 533,200 |
2006/12/01 | 346 | 346 | 337 | 340 | 728,000 |
2006/11/30 | 340 | 350 | 339 | 345 | 2,274,600 |
2006/11/29 | 325 | 334 | 321 | 333 | 995,500 |
2006/11/28 | 314 | 324 | 313 | 321 | 665,800 |
2006/11/27 | 316 | 319 | 310 | 319 | 1,043,900 |
2006/11/24 | 315 | 324 | 312 | 321 | 2,040,100 |
2006/11/22 | 316 | 334 | 314 | 334 | 1,089,900 |
2006/11/21 | 330 | 330 | 318 | 320 | 1,096,900 |
2006/11/20 | 322 | 329 | 307 | 316 | 2,418,000 |
2006/11/17 | 365 | 370 | 332 | 339 | 2,581,800 |
2006/11/16 | 368 | 374 | 365 | 365 | 827,400 |
2006/11/15 | 383 | 383 | 368 | 368 | 865,400 |
2006/11/14 | 380 | 380 | 372 | 379 | 956,900 |
2006/11/13 | 381 | 384 | 356 | 365 | 1,724,200 |
2006/11/10 | 392 | 392 | 380 | 381 | 1,179,000 |
2006/11/09 | 383 | 393 | 383 | 392 | 1,633,100 |
2006/11/08 | 385 | 394 | 376 | 378 | 1,208,400 |
2006/11/07 | 400 | 401 | 381 | 382 | 2,068,300 |
2006/11/06 | 380 | 405 | 377 | 400 | 5,931,400 |
2006/11/02 | 371 | 383 | 370 | 373 | 1,259,700 |
2006/11/01 | 385 | 387 | 370 | 374 | 2,095,900 |
2006/10/31 | 398 | 404 | 376 | 387 | 4,313,200 |
2006/10/30 | 375 | 406 | 373 | 396 | 11,077,200 |
2006/10/27 | 365 | 381 | 362 | 379 | 4,642,500 |
2006/10/26 | 360 | 361 | 356 | 358 | 974,100 |
2006/10/25 | 357 | 362 | 354 | 358 | 811,600 |
2006/10/24 | 361 | 365 | 355 | 355 | 778,700 |
2006/10/23 | 363 | 363 | 356 | 358 | 685,900 |
2006/10/20 | 358 | 362 | 356 | 358 | 723,300 |
2006/10/19 | 369 | 370 | 356 | 356 | 1,362,400 |
2006/10/18 | 359 | 364 | 354 | 363 | 1,277,700 |
2006/10/17 | 370 | 374 | 358 | 364 | 2,720,900 |
2006/10/16 | 378 | 383 | 364 | 377 | 5,973,300 |
2006/10/13 | 327 | 348 | 327 | 348 | 3,774,100 |
2006/10/12 | 308 | 325 | 305 | 318 | 1,238,800 |
2006/10/11 | 323 | 337 | 307 | 308 | 1,421,100 |
2006/10/10 | 334 | 335 | 321 | 323 | 968,700 |
2006/10/06 | 342 | 345 | 337 | 339 | 653,500 |
2006/10/05 | 355 | 357 | 336 | 342 | 1,471,000 |
2006/10/04 | 363 | 371 | 345 | 350 | 1,202,300 |
2006/10/03 | 360 | 374 | 355 | 361 | 1,211,000 |
2006/10/02 | 375 | 376 | 362 | 364 | 1,205,800 |
2006/09/29 | 381 | 389 | 371 | 376 | 2,639,600 |
2006/09/28 | 362 | 387 | 362 | 385 | 5,307,400 |
2006/09/27 | 336 | 364 | 332 | 354 | 2,265,400 |
2006/09/26 | 347 | 347 | 326 | 326 | 1,078,300 |
2006/09/25 | 352 | 354 | 340 | 344 | 516,400 |
2006/09/22 | 354 | 364 | 345 | 359 | 1,016,000 |
2006/09/21 | 362 | 366 | 353 | 355 | 661,800 |
2006/09/20 | 366 | 369 | 348 | 357 | 1,086,600 |
2006/09/19 | 369 | 390 | 363 | 369 | 2,558,300 |
2006/09/15 | 362 | 414 | 354 | 394 | 8,467,200 |
2006/09/14 | 371 | 372 | 336 | 342 | 4,227,400 |
2006/09/13 | 407 | 418 | 368 | 372 | 2,696,000 |
2006/09/12 | 422 | 425 | 400 | 402 | 1,303,200 |
2006/09/11 | 440 | 443 | 420 | 421 | 1,159,300 |
2006/09/08 | 441 | 448 | 438 | 439 | 932,400 |
2006/09/07 | 438 | 448 | 436 | 441 | 1,307,400 |
2006/09/06 | 434 | 469 | 430 | 453 | 5,847,700 |
2006/09/05 | 439 | 442 | 427 | 434 | 1,200,900 |
2006/09/04 | 441 | 452 | 436 | 442 | 1,439,000 |
2006/09/01 | 438 | 455 | 433 | 436 | 1,658,900 |
2006/08/31 | 485 | 489 | 445 | 448 | 4,383,400 |
2006/08/30 | 440 | 470 | 425 | 463 | 4,776,800 |
2006/08/29 | 481 | 535 | 435 | 450 | 10,844,200 |
2006/08/28 | 487 | 520 | 454 | 511 | 15,440,100 |
2006/08/25 | 399 | 450 | 397 | 442 | 15,942,700 |
2006/08/24 | 375 | 390 | 373 | 390 | 5,385,900 |
2006/08/23 | 345 | 373 | 342 | 370 | 4,369,400 |
2006/08/22 | 340 | 343 | 337 | 340 | 741,100 |
2006/08/21 | 338 | 342 | 335 | 340 | 893,300 |
2006/08/18 | 329 | 333 | 322 | 333 | 1,115,400 |
2006/08/17 | 346 | 349 | 323 | 329 | 3,957,500 |
2006/08/16 | 311 | 340 | 310 | 331 | 5,547,300 |
2006/08/15 | 298 | 301 | 292 | 301 | 1,740,700 |
2006/08/14 | 270 | 291 | 270 | 288 | 1,008,900 |
2006/08/11 | 275 | 277 | 271 | 271 | 401,400 |
2006/08/10 | 268 | 276 | 268 | 274 | 706,500 |
2006/08/09 | 264 | 268 | 261 | 268 | 471,700 |
2006/08/08 | 260 | 265 | 259 | 261 | 388,900 |
2006/08/07 | 269 | 273 | 263 | 264 | 626,000 |
2006/08/04 | 273 | 275 | 267 | 273 | 547,400 |
2006/08/03 | 280 | 281 | 273 | 274 | 445,900 |
2006/08/02 | 271 | 278 | 271 | 276 | 551,700 |
2006/08/01 | 279 | 289 | 273 | 276 | 1,272,200 |
2006/07/31 | 296 | 298 | 281 | 282 | 2,007,100 |
2006/07/28 | 271 | 283 | 265 | 281 | 2,502,600 |
2006/07/27 | 253 | 272 | 251 | 265 | 2,067,000 |
2006/07/26 | 233 | 254 | 233 | 254 | 1,877,400 |
2006/07/25 | 243 | 248 | 238 | 238 | 997,200 |
2006/07/24 | 248 | 249 | 233 | 236 | 1,016,400 |
2006/07/21 | 255 | 263 | 249 | 251 | 1,131,900 |
2006/07/20 | 258 | 272 | 257 | 270 | 1,509,900 |
2006/07/19 | 260 | 260 | 243 | 254 | 1,304,600 |
2006/07/18 | 270 | 275 | 255 | 258 | 1,285,800 |
2006/07/14 | 294 | 294 | 286 | 288 | 865,600 |
2006/07/13 | 302 | 310 | 301 | 304 | 554,800 |
2006/07/12 | 321 | 324 | 312 | 316 | 436,000 |
2006/07/11 | 335 | 337 | 329 | 329 | 444,500 |
2006/07/10 | 340 | 341 | 331 | 337 | 520,400 |
2006/07/07 | 347 | 353 | 341 | 343 | 353,500 |
2006/07/06 | 353 | 355 | 345 | 346 | 413,500 |
2006/07/05 | 355 | 359 | 353 | 358 | 350,600 |
2006/07/04 | 351 | 358 | 351 | 358 | 586,500 |
2006/07/03 | 345 | 348 | 343 | 348 | 366,700 |
2006/06/30 | 349 | 350 | 342 | 344 | 325,700 |
2006/06/29 | 349 | 349 | 344 | 346 | 215,700 |
2006/06/28 | 348 | 351 | 345 | 348 | 320,000 |
2006/06/27 | 354 | 355 | 348 | 352 | 485,200 |
2006/06/26 | 352 | 355 | 350 | 350 | 427,400 |
2006/06/23 | 352 | 357 | 351 | 356 | 343,000 |
2006/06/22 | 359 | 360 | 352 | 359 | 326,400 |
2006/06/21 | 363 | 363 | 349 | 355 | 508,000 |
2006/06/20 | 376 | 376 | 356 | 358 | 568,000 |
2006/06/19 | 374 | 385 | 370 | 379 | 533,600 |
2006/06/16 | 362 | 373 | 361 | 373 | 689,700 |
2006/06/15 | 366 | 370 | 350 | 353 | 712,100 |
2006/06/14 | 348 | 363 | 341 | 360 | 1,006,900 |
2006/06/13 | 366 | 367 | 350 | 353 | 808,300 |
2006/06/12 | 357 | 380 | 355 | 367 | 930,500 |
2006/06/09 | 365 | 374 | 355 | 367 | 924,800 |
2006/06/08 | 370 | 372 | 355 | 360 | 739,000 |
2006/06/07 | 379 | 395 | 371 | 375 | 736,300 |
2006/06/06 | 380 | 398 | 377 | 389 | 837,200 |
2006/06/05 | 389 | 390 | 376 | 390 | 645,200 |
2006/06/02 | 385 | 388 | 352 | 381 | 1,388,800 |
2006/06/01 | 400 | 414 | 384 | 390 | 1,283,800 |
2006/05/31 | 400 | 404 | 395 | 398 | 1,193,700 |
2006/05/30 | 438 | 445 | 416 | 424 | 585,200 |
2006/05/29 | 460 | 460 | 441 | 443 | 592,600 |
2006/05/26 | 461 | 467 | 453 | 461 | 453,900 |
2006/05/25 | 460 | 465 | 455 | 461 | 448,800 |
2006/05/24 | 461 | 465 | 451 | 462 | 520,400 |
2006/05/23 | 465 | 467 | 450 | 456 | 1,285,900 |
2006/05/22 | 475 | 485 | 472 | 473 | 1,300,400 |
2006/05/19 | 446 | 457 | 441 | 450 | 867,500 |
2006/05/18 | 424 | 455 | 421 | 451 | 1,269,000 |
2006/05/17 | 461 | 465 | 423 | 429 | 1,218,300 |
2006/05/16 | 467 | 479 | 457 | 461 | 551,800 |
2006/05/15 | 483 | 484 | 467 | 470 | 742,000 |
2006/05/12 | 500 | 500 | 485 | 491 | 679,900 |
2006/05/11 | 508 | 509 | 501 | 505 | 328,600 |
2006/05/10 | 508 | 514 | 505 | 508 | 365,800 |
2006/05/09 | 528 | 528 | 509 | 513 | 660,300 |
2006/05/08 | 518 | 526 | 516 | 524 | 576,200 |
2006/05/02 | 502 | 515 | 501 | 514 | 421,500 |
2006/05/01 | 507 | 510 | 502 | 503 | 280,200 |
2006/04/28 | 505 | 511 | 500 | 506 | 589,600 |
2006/04/27 | 512 | 523 | 506 | 513 | 574,300 |
2006/04/26 | 517 | 527 | 516 | 520 | 374,900 |
2006/04/25 | 529 | 529 | 516 | 519 | 618,500 |
2006/04/24 | 535 | 540 | 500 | 529 | 718,900 |
2006/04/21 | 557 | 560 | 537 | 544 | 1,055,700 |
2006/04/20 | 579 | 581 | 552 | 567 | 1,434,300 |
2006/04/19 | 591 | 594 | 575 | 578 | 484,600 |
2006/04/18 | 583 | 589 | 574 | 586 | 463,600 |
2006/04/17 | 600 | 602 | 585 | 585 | 630,100 |
2006/04/14 | 606 | 607 | 599 | 599 | 383,400 |
2006/04/13 | 617 | 617 | 603 | 605 | 347,100 |
2006/04/12 | 622 | 623 | 606 | 607 | 602,300 |
2006/04/11 | 628 | 628 | 613 | 620 | 645,800 |
2006/04/10 | 614 | 628 | 611 | 626 | 436,300 |
2006/04/07 | 618 | 618 | 612 | 615 | 259,700 |
2006/04/06 | 608 | 624 | 608 | 618 | 318,400 |
2006/04/05 | 628 | 629 | 609 | 610 | 547,200 |
2006/04/04 | 630 | 634 | 624 | 628 | 737,200 |
2006/04/03 | 606 | 628 | 604 | 622 | 974,400 |
2006/03/31 | 606 | 606 | 602 | 602 | 236,400 |
2006/03/30 | 605 | 607 | 602 | 604 | 389,700 |
2006/03/29 | 600 | 606 | 598 | 603 | 388,400 |
2006/03/28 | 598 | 603 | 598 | 601 | 212,100 |
2006/03/27 | 600 | 604 | 598 | 603 | 349,700 |
2006/03/24 | 600 | 601 | 595 | 595 | 248,700 |
2006/03/23 | 606 | 607 | 600 | 600 | 433,500 |
2006/03/22 | 604 | 607 | 600 | 603 | 499,200 |
2006/03/20 | 600 | 604 | 598 | 601 | 408,800 |
2006/03/17 | 595 | 601 | 594 | 600 | 480,200 |
2006/03/16 | 602 | 605 | 590 | 591 | 419,400 |
2006/03/15 | 608 | 609 | 598 | 598 | 445,500 |
2006/03/14 | 609 | 614 | 599 | 603 | 461,400 |
2006/03/13 | 609 | 615 | 607 | 608 | 411,300 |
2006/03/10 | 607 | 614 | 603 | 606 | 521,100 |
2006/03/09 | 598 | 607 | 595 | 606 | 356,800 |
2006/03/08 | 605 | 606 | 600 | 605 | 264,300 |
2006/03/07 | 600 | 605 | 588 | 595 | 325,600 |
2006/03/06 | 600 | 609 | 592 | 606 | 308,100 |
2006/03/03 | 610 | 613 | 597 | 599 | 489,700 |
2006/03/02 | 635 | 635 | 617 | 618 | 211,300 |
2006/03/01 | 630 | 635 | 617 | 621 | 465,800 |
2006/02/28 | 666 | 666 | 635 | 640 | 438,500 |
2006/02/27 | 655 | 660 | 644 | 658 | 427,000 |
2006/02/24 | 635 | 654 | 628 | 653 | 460,800 |
2006/02/23 | 629 | 639 | 624 | 631 | 345,800 |
2006/02/22 | 605 | 640 | 604 | 629 | 557,900 |
2006/02/21 | 585 | 600 | 584 | 600 | 760,600 |
2006/02/20 | 581 | 605 | 580 | 591 | 770,400 |
2006/02/17 | 670 | 675 | 605 | 609 | 912,000 |
2006/02/16 | 696 | 696 | 666 | 670 | 259,900 |
2006/02/15 | 681 | 691 | 680 | 686 | 414,500 |
2006/02/14 | 677 | 690 | 650 | 676 | 630,800 |
2006/02/13 | 726 | 728 | 671 | 675 | 760,300 |
2006/02/10 | 746 | 746 | 720 | 725 | 681,100 |
2006/02/09 | 750 | 750 | 740 | 742 | 257,100 |
2006/02/08 | 751 | 754 | 740 | 740 | 483,600 |
2006/02/07 | 742 | 751 | 741 | 745 | 251,500 |
2006/02/06 | 741 | 745 | 740 | 741 | 364,500 |
2006/02/03 | 740 | 746 | 734 | 743 | 548,700 |
2006/02/02 | 750 | 757 | 743 | 744 | 450,900 |
2006/02/01 | 758 | 759 | 742 | 747 | 550,400 |
2006/01/31 | 771 | 771 | 752 | 758 | 614,900 |
2006/01/30 | 770 | 784 | 770 | 770 | 571,600 |
2006/01/27 | 765 | 773 | 761 | 769 | 378,700 |
2006/01/26 | 756 | 763 | 751 | 761 | 354,600 |
2006/01/25 | 750 | 760 | 744 | 759 | 363,800 |
2006/01/24 | 725 | 750 | 725 | 748 | 515,500 |
2006/01/23 | 760 | 760 | 720 | 724 | 803,400 |
2006/01/20 | 776 | 776 | 760 | 761 | 1,004,400 |
2006/01/19 | 744 | 775 | 741 | 756 | 1,265,800 |
2006/01/18 | 782 | 789 | 736 | 764 | 1,033,900 |
2006/01/17 | 817 | 817 | 777 | 782 | 877,200 |
2006/01/16 | 823 | 825 | 819 | 819 | 798,600 |
2006/01/13 | 814 | 828 | 814 | 819 | 589,200 |
2006/01/12 | 825 | 825 | 814 | 818 | 620,900 |
2006/01/11 | 828 | 828 | 806 | 826 | 923,100 |
2006/01/10 | 822 | 835 | 822 | 828 | 1,240,200 |
2006/01/06 | 799 | 829 | 796 | 821 | 1,253,100 |
2006/01/05 | 790 | 793 | 785 | 792 | 531,000 |
2006/01/04 | 784 | 790 | 782 | 785 | 350,400 |