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 |
---|---|---|---|---|---|
2007/12/28 | 145 | 145 | 142 | 142 | 295,700 |
2007/12/27 | 141 | 148 | 140 | 145 | 835,600 |
2007/12/26 | 143 | 143 | 141 | 143 | 264,000 |
2007/12/25 | 140 | 143 | 138 | 142 | 562,300 |
2007/12/21 | 142 | 144 | 139 | 140 | 537,900 |
2007/12/20 | 144 | 144 | 138 | 139 | 813,000 |
2007/12/19 | 143 | 145 | 141 | 141 | 843,000 |
2007/12/18 | 141 | 142 | 139 | 140 | 730,700 |
2007/12/17 | 145 | 145 | 141 | 141 | 537,600 |
2007/12/14 | 145 | 146 | 143 | 144 | 546,700 |
2007/12/13 | 146 | 147 | 145 | 146 | 405,200 |
2007/12/12 | 146 | 148 | 145 | 147 | 737,200 |
2007/12/11 | 150 | 150 | 147 | 147 | 192,700 |
2007/12/10 | 148 | 149 | 147 | 149 | 429,700 |
2007/12/07 | 153 | 155 | 147 | 148 | 1,611,600 |
2007/12/06 | 151 | 153 | 150 | 153 | 549,500 |
2007/12/05 | 151 | 151 | 147 | 148 | 379,600 |
2007/12/04 | 153 | 156 | 149 | 149 | 717,800 |
2007/12/03 | 157 | 158 | 154 | 156 | 424,900 |
2007/11/30 | 154 | 159 | 154 | 158 | 981,100 |
2007/11/29 | 151 | 154 | 151 | 153 | 716,500 |
2007/11/28 | 150 | 151 | 148 | 149 | 279,600 |
2007/11/27 | 146 | 150 | 145 | 150 | 651,900 |
2007/11/26 | 145 | 151 | 144 | 150 | 387,000 |
2007/11/22 | 143 | 150 | 142 | 148 | 385,000 |
2007/11/21 | 151 | 151 | 145 | 147 | 671,400 |
2007/11/20 | 138 | 148 | 138 | 148 | 897,100 |
2007/11/19 | 149 | 150 | 140 | 144 | 804,600 |
2007/11/16 | 150 | 151 | 143 | 147 | 1,228,700 |
2007/11/15 | 157 | 158 | 152 | 154 | 810,900 |
2007/11/14 | 157 | 159 | 154 | 158 | 693,700 |
2007/11/13 | 150 | 156 | 150 | 154 | 875,600 |
2007/11/12 | 152 | 157 | 148 | 150 | 1,265,100 |
2007/11/09 | 160 | 161 | 156 | 156 | 958,200 |
2007/11/08 | 162 | 162 | 159 | 161 | 723,900 |
2007/11/07 | 168 | 172 | 163 | 163 | 896,800 |
2007/11/06 | 173 | 174 | 167 | 167 | 1,134,900 |
2007/11/05 | 188 | 189 | 173 | 176 | 4,074,800 |
2007/11/02 | 173 | 187 | 173 | 185 | 7,994,400 |
2007/11/01 | 169 | 169 | 163 | 164 | 813,000 |
2007/10/31 | 167 | 169 | 161 | 169 | 1,486,700 |
2007/10/30 | 164 | 167 | 160 | 167 | 1,675,500 |
2007/10/29 | 160 | 169 | 160 | 163 | 1,579,400 |
2007/10/26 | 165 | 166 | 159 | 159 | 794,100 |
2007/10/25 | 168 | 168 | 163 | 163 | 550,700 |
2007/10/24 | 173 | 173 | 167 | 168 | 865,300 |
2007/10/23 | 175 | 176 | 170 | 170 | 689,500 |
2007/10/22 | 169 | 171 | 166 | 170 | 978,100 |
2007/10/19 | 186 | 186 | 176 | 176 | 823,600 |
2007/10/18 | 186 | 189 | 182 | 183 | 523,900 |
2007/10/17 | 184 | 186 | 181 | 182 | 683,700 |
2007/10/16 | 200 | 205 | 189 | 192 | 1,110,200 |
2007/10/15 | 199 | 200 | 198 | 200 | 328,500 |
2007/10/12 | 198 | 200 | 197 | 197 | 294,900 |
2007/10/11 | 197 | 199 | 196 | 198 | 236,800 |
2007/10/10 | 199 | 200 | 197 | 198 | 205,300 |
2007/10/09 | 197 | 200 | 197 | 197 | 271,000 |
2007/10/05 | 200 | 202 | 195 | 198 | 428,400 |
2007/10/04 | 200 | 202 | 197 | 200 | 359,600 |
2007/10/03 | 195 | 200 | 194 | 199 | 447,100 |
2007/10/02 | 191 | 196 | 190 | 195 | 328,200 |
2007/10/01 | 189 | 195 | 186 | 188 | 260,800 |
2007/09/28 | 195 | 197 | 188 | 190 | 575,900 |
2007/09/27 | 183 | 196 | 183 | 193 | 500,500 |
2007/09/26 | 176 | 182 | 175 | 182 | 529,300 |
2007/09/25 | 176 | 177 | 173 | 175 | 185,000 |
2007/09/21 | 181 | 181 | 176 | 177 | 240,100 |
2007/09/20 | 183 | 184 | 180 | 181 | 210,100 |
2007/09/19 | 176 | 180 | 174 | 178 | 306,400 |
2007/09/18 | 180 | 181 | 170 | 171 | 582,700 |
2007/09/14 | 186 | 187 | 180 | 181 | 653,100 |
2007/09/13 | 187 | 190 | 184 | 185 | 363,100 |
2007/09/12 | 195 | 199 | 189 | 192 | 350,800 |
2007/09/11 | 192 | 196 | 188 | 196 | 385,900 |
2007/09/10 | 195 | 195 | 191 | 193 | 419,800 |
2007/09/07 | 201 | 204 | 201 | 203 | 263,700 |
2007/09/06 | 206 | 207 | 200 | 203 | 493,500 |
2007/09/05 | 211 | 212 | 208 | 209 | 445,400 |
2007/09/04 | 207 | 212 | 207 | 212 | 325,100 |
2007/09/03 | 212 | 214 | 209 | 211 | 261,400 |
2007/08/31 | 206 | 213 | 206 | 212 | 411,300 |
2007/08/30 | 211 | 212 | 205 | 207 | 412,000 |
2007/08/29 | 210 | 211 | 207 | 209 | 426,500 |
2007/08/28 | 215 | 217 | 215 | 215 | 217,700 |
2007/08/27 | 217 | 220 | 216 | 217 | 328,200 |
2007/08/24 | 217 | 219 | 214 | 216 | 244,200 |
2007/08/23 | 214 | 221 | 214 | 220 | 380,800 |
2007/08/22 | 215 | 217 | 212 | 213 | 264,500 |
2007/08/21 | 217 | 218 | 214 | 216 | 505,800 |
2007/08/20 | 214 | 215 | 210 | 212 | 526,600 |
2007/08/17 | 215 | 218 | 207 | 207 | 780,500 |
2007/08/16 | 221 | 222 | 212 | 219 | 727,800 |
2007/08/15 | 231 | 240 | 224 | 226 | 1,223,300 |
2007/08/14 | 223 | 227 | 221 | 226 | 387,100 |
2007/08/13 | 210 | 225 | 210 | 223 | 880,100 |
2007/08/10 | 224 | 225 | 200 | 208 | 1,827,000 |
2007/08/09 | 240 | 242 | 222 | 227 | 1,860,200 |
2007/08/08 | 242 | 243 | 238 | 239 | 390,800 |
2007/08/07 | 242 | 245 | 240 | 241 | 242,800 |
2007/08/06 | 239 | 243 | 239 | 243 | 302,600 |
2007/08/03 | 242 | 247 | 242 | 244 | 280,900 |
2007/08/02 | 248 | 249 | 241 | 244 | 433,600 |
2007/08/01 | 247 | 251 | 243 | 243 | 247,600 |
2007/07/31 | 248 | 252 | 248 | 251 | 301,000 |
2007/07/30 | 241 | 252 | 238 | 252 | 759,000 |
2007/07/27 | 240 | 244 | 237 | 239 | 667,600 |
2007/07/26 | 250 | 252 | 245 | 246 | 717,300 |
2007/07/25 | 250 | 253 | 250 | 252 | 426,300 |
2007/07/24 | 252 | 255 | 250 | 252 | 941,900 |
2007/07/23 | 262 | 262 | 253 | 254 | 574,500 |
2007/07/20 | 267 | 271 | 262 | 262 | 546,500 |
2007/07/19 | 268 | 278 | 266 | 268 | 2,036,900 |
2007/07/18 | 265 | 270 | 261 | 270 | 907,500 |
2007/07/17 | 259 | 265 | 258 | 265 | 695,800 |
2007/07/13 | 255 | 263 | 255 | 260 | 480,400 |
2007/07/12 | 256 | 260 | 252 | 255 | 562,400 |
2007/07/11 | 258 | 262 | 258 | 259 | 357,400 |
2007/07/10 | 258 | 263 | 258 | 263 | 317,900 |
2007/07/09 | 256 | 263 | 256 | 263 | 444,700 |
2007/07/06 | 258 | 260 | 256 | 259 | 300,600 |
2007/07/05 | 265 | 265 | 260 | 260 | 306,400 |
2007/07/04 | 261 | 264 | 259 | 264 | 228,200 |
2007/07/03 | 263 | 264 | 258 | 261 | 358,300 |
2007/07/02 | 265 | 265 | 260 | 263 | 481,500 |
2007/06/29 | 252 | 266 | 248 | 263 | 926,600 |
2007/06/28 | 249 | 252 | 247 | 252 | 429,000 |
2007/06/27 | 250 | 253 | 247 | 248 | 660,100 |
2007/06/26 | 254 | 256 | 251 | 252 | 554,300 |
2007/06/25 | 260 | 262 | 250 | 252 | 1,087,300 |
2007/06/22 | 265 | 266 | 262 | 263 | 471,600 |
2007/06/21 | 267 | 269 | 263 | 266 | 857,200 |
2007/06/20 | 269 | 273 | 262 | 264 | 1,076,400 |
2007/06/19 | 269 | 276 | 267 | 268 | 2,262,200 |
2007/06/18 | 265 | 269 | 262 | 268 | 1,164,200 |
2007/06/15 | 259 | 261 | 256 | 261 | 579,300 |
2007/06/14 | 256 | 261 | 255 | 260 | 515,000 |
2007/06/13 | 257 | 257 | 255 | 256 | 466,200 |
2007/06/12 | 255 | 258 | 251 | 257 | 451,600 |
2007/06/11 | 262 | 264 | 251 | 253 | 791,400 |
2007/06/08 | 257 | 258 | 252 | 257 | 594,800 |
2007/06/07 | 256 | 263 | 253 | 258 | 1,236,200 |
2007/06/06 | 247 | 263 | 247 | 262 | 2,113,200 |
2007/06/05 | 246 | 247 | 244 | 247 | 362,600 |
2007/06/04 | 248 | 248 | 244 | 245 | 538,000 |
2007/06/01 | 243 | 249 | 243 | 245 | 748,600 |
2007/05/31 | 245 | 246 | 239 | 241 | 389,100 |
2007/05/30 | 244 | 246 | 243 | 244 | 357,100 |
2007/05/29 | 242 | 247 | 241 | 243 | 746,700 |
2007/05/28 | 242 | 247 | 240 | 246 | 281,200 |
2007/05/25 | 245 | 246 | 240 | 243 | 489,500 |
2007/05/24 | 254 | 254 | 246 | 249 | 775,800 |
2007/05/23 | 245 | 253 | 243 | 253 | 1,569,000 |
2007/05/22 | 226 | 238 | 223 | 236 | 933,200 |
2007/05/21 | 228 | 230 | 221 | 225 | 1,044,900 |
2007/05/18 | 236 | 237 | 226 | 229 | 1,104,700 |
2007/05/17 | 236 | 245 | 236 | 241 | 830,500 |
2007/05/16 | 248 | 248 | 232 | 235 | 1,232,800 |
2007/05/15 | 255 | 255 | 249 | 250 | 546,900 |
2007/05/14 | 256 | 257 | 253 | 254 | 325,000 |
2007/05/11 | 256 | 258 | 253 | 256 | 397,200 |
2007/05/10 | 256 | 263 | 255 | 260 | 381,300 |
2007/05/09 | 258 | 259 | 255 | 257 | 186,600 |
2007/05/08 | 261 | 261 | 254 | 258 | 381,400 |
2007/05/07 | 254 | 261 | 254 | 261 | 709,100 |
2007/05/02 | 251 | 253 | 250 | 253 | 180,200 |
2007/05/01 | 251 | 253 | 249 | 252 | 518,900 |
2007/04/27 | 252 | 256 | 249 | 251 | 403,000 |
2007/04/26 | 250 | 254 | 250 | 252 | 331,900 |
2007/04/25 | 250 | 254 | 248 | 248 | 571,900 |
2007/04/24 | 238 | 249 | 238 | 248 | 887,800 |
2007/04/23 | 254 | 256 | 245 | 248 | 1,074,100 |
2007/04/20 | 259 | 261 | 254 | 255 | 559,600 |
2007/04/19 | 264 | 264 | 256 | 259 | 909,300 |
2007/04/18 | 264 | 267 | 263 | 265 | 393,700 |
2007/04/17 | 272 | 273 | 262 | 264 | 728,300 |
2007/04/16 | 275 | 276 | 271 | 272 | 486,100 |
2007/04/13 | 283 | 283 | 270 | 271 | 919,700 |
2007/04/12 | 275 | 280 | 275 | 278 | 575,000 |
2007/04/11 | 285 | 289 | 276 | 280 | 1,567,200 |
2007/04/10 | 275 | 284 | 273 | 282 | 1,833,800 |
2007/04/09 | 266 | 278 | 266 | 276 | 1,243,800 |
2007/04/06 | 266 | 267 | 263 | 263 | 461,300 |
2007/04/05 | 266 | 267 | 263 | 265 | 708,900 |
2007/04/04 | 262 | 267 | 260 | 266 | 1,289,000 |
2007/04/03 | 259 | 261 | 257 | 259 | 979,200 |
2007/04/02 | 268 | 269 | 255 | 258 | 1,303,900 |
2007/03/30 | 266 | 270 | 266 | 268 | 561,000 |
2007/03/29 | 262 | 266 | 260 | 265 | 548,500 |
2007/03/28 | 263 | 266 | 261 | 264 | 664,900 |
2007/03/27 | 267 | 268 | 261 | 263 | 826,800 |
2007/03/26 | 270 | 271 | 267 | 269 | 303,700 |
2007/03/23 | 272 | 272 | 267 | 268 | 467,200 |
2007/03/22 | 270 | 273 | 269 | 271 | 662,700 |
2007/03/20 | 267 | 270 | 265 | 267 | 527,100 |
2007/03/19 | 265 | 268 | 262 | 265 | 631,000 |
2007/03/16 | 271 | 273 | 265 | 266 | 927,600 |
2007/03/15 | 274 | 274 | 269 | 269 | 940,400 |
2007/03/14 | 273 | 277 | 265 | 267 | 1,596,100 |
2007/03/13 | 276 | 289 | 276 | 284 | 2,856,200 |
2007/03/12 | 277 | 277 | 273 | 274 | 593,300 |
2007/03/09 | 274 | 277 | 270 | 273 | 1,218,700 |
2007/03/08 | 266 | 273 | 265 | 273 | 1,038,600 |
2007/03/07 | 270 | 271 | 264 | 265 | 1,016,000 |
2007/03/06 | 251 | 265 | 251 | 263 | 1,467,000 |
2007/03/05 | 271 | 271 | 253 | 256 | 1,966,400 |
2007/03/02 | 272 | 277 | 269 | 274 | 1,379,100 |
2007/03/01 | 280 | 281 | 269 | 272 | 1,891,800 |
2007/02/28 | 262 | 283 | 261 | 277 | 3,075,700 |
2007/02/27 | 293 | 295 | 286 | 292 | 1,949,000 |
2007/02/26 | 296 | 298 | 290 | 294 | 2,564,700 |
2007/02/23 | 290 | 296 | 280 | 293 | 3,973,100 |
2007/02/22 | 270 | 286 | 268 | 286 | 4,060,200 |
2007/02/21 | 272 | 272 | 267 | 269 | 758,600 |
2007/02/20 | 271 | 273 | 267 | 270 | 1,724,600 |
2007/02/19 | 261 | 271 | 260 | 270 | 1,636,800 |
2007/02/16 | 263 | 264 | 257 | 261 | 1,083,000 |
2007/02/15 | 255 | 263 | 254 | 262 | 1,534,300 |
2007/02/14 | 257 | 257 | 253 | 255 | 826,800 |
2007/02/13 | 253 | 257 | 251 | 257 | 780,100 |
2007/02/09 | 253 | 255 | 249 | 253 | 1,542,100 |
2007/02/08 | 262 | 263 | 254 | 256 | 1,926,100 |
2007/02/07 | 268 | 269 | 261 | 262 | 1,609,200 |
2007/02/06 | 264 | 266 | 261 | 265 | 1,378,600 |
2007/02/05 | 260 | 266 | 259 | 260 | 1,293,600 |
2007/02/02 | 262 | 262 | 257 | 260 | 1,369,000 |
2007/02/01 | 264 | 270 | 260 | 262 | 1,794,700 |
2007/01/31 | 273 | 276 | 261 | 263 | 2,858,800 |
2007/01/30 | 283 | 283 | 272 | 272 | 2,035,500 |
2007/01/29 | 276 | 286 | 276 | 282 | 1,659,000 |
2007/01/26 | 275 | 278 | 275 | 277 | 1,142,900 |
2007/01/25 | 285 | 286 | 276 | 278 | 1,389,300 |
2007/01/24 | 284 | 285 | 282 | 283 | 1,242,200 |
2007/01/23 | 290 | 290 | 280 | 282 | 2,371,700 |
2007/01/22 | 301 | 304 | 291 | 292 | 1,909,300 |
2007/01/19 | 289 | 298 | 287 | 296 | 3,123,700 |
2007/01/18 | 286 | 293 | 285 | 287 | 1,804,000 |
2007/01/17 | 280 | 286 | 278 | 285 | 1,386,900 |
2007/01/16 | 286 | 288 | 279 | 284 | 1,627,800 |
2007/01/15 | 290 | 292 | 286 | 290 | 1,097,000 |
2007/01/12 | 294 | 295 | 289 | 292 | 1,295,000 |
2007/01/11 | 309 | 316 | 282 | 292 | 3,465,200 |
2007/01/10 | 300 | 305 | 294 | 304 | 812,800 |
2007/01/09 | 291 | 299 | 290 | 297 | 670,500 |
2007/01/05 | 294 | 296 | 290 | 295 | 759,000 |
2007/01/04 | 300 | 301 | 294 | 297 | 677,000 |