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 |
---|---|---|---|---|---|
2008/12/30 | 62 | 65 | 62 | 65 | 246,800 |
2008/12/29 | 62 | 63 | 62 | 63 | 107,600 |
2008/12/26 | 64 | 64 | 62 | 63 | 79,800 |
2008/12/25 | 63 | 64 | 63 | 64 | 102,700 |
2008/12/24 | 63 | 64 | 62 | 63 | 289,800 |
2008/12/22 | 65 | 65 | 63 | 64 | 300,100 |
2008/12/19 | 64 | 64 | 62 | 64 | 226,400 |
2008/12/18 | 64 | 65 | 63 | 64 | 214,800 |
2008/12/17 | 65 | 66 | 64 | 65 | 311,800 |
2008/12/16 | 66 | 66 | 64 | 65 | 219,100 |
2008/12/15 | 65 | 67 | 64 | 65 | 728,800 |
2008/12/12 | 62 | 64 | 61 | 63 | 499,700 |
2008/12/11 | 64 | 64 | 62 | 64 | 140,600 |
2008/12/10 | 63 | 64 | 62 | 64 | 240,100 |
2008/12/09 | 63 | 64 | 62 | 63 | 123,700 |
2008/12/08 | 61 | 64 | 60 | 64 | 378,400 |
2008/12/05 | 60 | 61 | 59 | 59 | 287,200 |
2008/12/04 | 61 | 63 | 60 | 61 | 298,000 |
2008/12/03 | 60 | 62 | 60 | 61 | 205,800 |
2008/12/02 | 63 | 63 | 60 | 60 | 181,600 |
2008/12/01 | 66 | 66 | 63 | 64 | 273,900 |
2008/11/28 | 66 | 66 | 65 | 65 | 161,600 |
2008/11/27 | 66 | 67 | 65 | 67 | 100,800 |
2008/11/26 | 65 | 66 | 65 | 66 | 121,700 |
2008/11/25 | 66 | 67 | 65 | 66 | 164,800 |
2008/11/21 | 65 | 65 | 63 | 65 | 365,900 |
2008/11/20 | 65 | 66 | 64 | 64 | 405,000 |
2008/11/19 | 68 | 68 | 65 | 66 | 260,900 |
2008/11/18 | 67 | 67 | 66 | 67 | 187,200 |
2008/11/17 | 66 | 69 | 64 | 67 | 484,900 |
2008/11/14 | 65 | 67 | 64 | 64 | 252,800 |
2008/11/13 | 65 | 67 | 64 | 65 | 382,700 |
2008/11/12 | 66 | 67 | 66 | 67 | 182,600 |
2008/11/11 | 67 | 68 | 66 | 66 | 229,300 |
2008/11/10 | 66 | 69 | 65 | 69 | 374,400 |
2008/11/07 | 66 | 67 | 65 | 66 | 280,600 |
2008/11/06 | 69 | 69 | 66 | 67 | 450,600 |
2008/11/05 | 70 | 71 | 69 | 71 | 581,300 |
2008/11/04 | 70 | 70 | 68 | 69 | 324,700 |
2008/10/31 | 67 | 69 | 65 | 68 | 883,200 |
2008/10/30 | 62 | 67 | 60 | 67 | 612,900 |
2008/10/29 | 60 | 64 | 60 | 62 | 909,400 |
2008/10/28 | 56 | 58 | 53 | 58 | 736,100 |
2008/10/27 | 57 | 59 | 55 | 57 | 589,400 |
2008/10/24 | 59 | 60 | 58 | 59 | 344,900 |
2008/10/23 | 58 | 60 | 56 | 60 | 397,500 |
2008/10/22 | 61 | 63 | 59 | 59 | 430,400 |
2008/10/21 | 68 | 68 | 63 | 64 | 523,700 |
2008/10/20 | 62 | 65 | 61 | 65 | 420,100 |
2008/10/17 | 63 | 65 | 60 | 61 | 534,300 |
2008/10/16 | 60 | 61 | 58 | 61 | 866,700 |
2008/10/15 | 67 | 68 | 61 | 63 | 646,500 |
2008/10/14 | 71 | 72 | 57 | 67 | 2,114,900 |
2008/10/10 | 50 | 52 | 47 | 51 | 923,700 |
2008/10/09 | 48 | 52 | 45 | 52 | 1,050,800 |
2008/10/08 | 49 | 53 | 42 | 45 | 2,533,000 |
2008/10/07 | 44 | 52 | 44 | 45 | 2,051,700 |
2008/10/06 | 59 | 60 | 54 | 54 | 642,000 |
2008/10/03 | 62 | 63 | 58 | 60 | 839,900 |
2008/10/02 | 65 | 66 | 63 | 64 | 310,300 |
2008/10/01 | 67 | 67 | 65 | 66 | 241,200 |
2008/09/30 | 65 | 67 | 63 | 66 | 414,500 |
2008/09/29 | 67 | 68 | 67 | 67 | 185,400 |
2008/09/26 | 68 | 69 | 67 | 68 | 311,300 |
2008/09/25 | 72 | 72 | 67 | 69 | 750,700 |
2008/09/24 | 71 | 72 | 70 | 71 | 211,100 |
2008/09/22 | 74 | 75 | 72 | 73 | 446,800 |
2008/09/19 | 72 | 75 | 70 | 71 | 917,500 |
2008/09/18 | 69 | 71 | 66 | 71 | 569,400 |
2008/09/17 | 66 | 70 | 66 | 70 | 372,600 |
2008/09/16 | 67 | 67 | 62 | 65 | 780,400 |
2008/09/12 | 66 | 67 | 62 | 66 | 1,040,900 |
2008/09/11 | 71 | 71 | 68 | 68 | 303,400 |
2008/09/10 | 69 | 71 | 68 | 70 | 297,400 |
2008/09/09 | 72 | 72 | 69 | 69 | 313,900 |
2008/09/08 | 71 | 74 | 69 | 69 | 696,900 |
2008/09/05 | 68 | 70 | 67 | 69 | 292,800 |
2008/09/04 | 70 | 71 | 70 | 71 | 250,600 |
2008/09/03 | 75 | 76 | 72 | 72 | 419,900 |
2008/09/02 | 78 | 78 | 76 | 76 | 163,600 |
2008/09/01 | 79 | 79 | 78 | 78 | 135,400 |
2008/08/29 | 78 | 80 | 78 | 80 | 256,800 |
2008/08/28 | 81 | 81 | 77 | 79 | 457,500 |
2008/08/27 | 81 | 82 | 81 | 81 | 68,000 |
2008/08/26 | 81 | 82 | 80 | 82 | 272,100 |
2008/08/25 | 81 | 83 | 81 | 83 | 177,400 |
2008/08/22 | 82 | 83 | 81 | 82 | 205,300 |
2008/08/21 | 82 | 82 | 80 | 82 | 345,800 |
2008/08/20 | 81 | 82 | 80 | 81 | 323,900 |
2008/08/19 | 84 | 84 | 81 | 81 | 231,600 |
2008/08/18 | 84 | 85 | 83 | 84 | 250,700 |
2008/08/15 | 86 | 87 | 83 | 84 | 284,600 |
2008/08/14 | 81 | 86 | 80 | 84 | 983,600 |
2008/08/13 | 92 | 92 | 89 | 89 | 205,500 |
2008/08/12 | 93 | 94 | 91 | 91 | 206,700 |
2008/08/11 | 93 | 94 | 92 | 93 | 136,000 |
2008/08/08 | 94 | 94 | 92 | 94 | 192,000 |
2008/08/07 | 97 | 97 | 93 | 95 | 177,500 |
2008/08/06 | 97 | 99 | 96 | 99 | 178,300 |
2008/08/05 | 95 | 98 | 95 | 95 | 91,100 |
2008/08/04 | 99 | 99 | 96 | 96 | 139,300 |
2008/08/01 | 102 | 102 | 99 | 99 | 112,100 |
2008/07/31 | 100 | 102 | 98 | 102 | 280,700 |
2008/07/30 | 98 | 101 | 98 | 101 | 308,900 |
2008/07/29 | 98 | 99 | 97 | 97 | 131,000 |
2008/07/28 | 97 | 100 | 97 | 99 | 198,000 |
2008/07/25 | 101 | 101 | 98 | 98 | 133,800 |
2008/07/24 | 97 | 101 | 97 | 101 | 490,000 |
2008/07/23 | 96 | 98 | 96 | 97 | 281,300 |
2008/07/22 | 97 | 97 | 95 | 96 | 153,900 |
2008/07/18 | 96 | 96 | 94 | 95 | 165,200 |
2008/07/17 | 94 | 97 | 94 | 95 | 127,100 |
2008/07/16 | 97 | 98 | 92 | 92 | 633,000 |
2008/07/15 | 100 | 100 | 98 | 98 | 285,200 |
2008/07/14 | 97 | 99 | 97 | 98 | 97,400 |
2008/07/11 | 99 | 100 | 98 | 98 | 193,700 |
2008/07/10 | 98 | 100 | 98 | 99 | 415,000 |
2008/07/09 | 98 | 100 | 98 | 98 | 277,900 |
2008/07/08 | 98 | 99 | 98 | 98 | 91,200 |
2008/07/07 | 99 | 101 | 98 | 99 | 327,800 |
2008/07/04 | 101 | 101 | 99 | 100 | 272,300 |
2008/07/03 | 98 | 98 | 97 | 98 | 150,200 |
2008/07/02 | 100 | 101 | 99 | 99 | 240,900 |
2008/07/01 | 100 | 102 | 100 | 101 | 276,100 |
2008/06/30 | 100 | 102 | 100 | 101 | 125,100 |
2008/06/27 | 101 | 102 | 101 | 102 | 259,200 |
2008/06/26 | 102 | 104 | 101 | 104 | 142,900 |
2008/06/25 | 104 | 104 | 100 | 103 | 284,600 |
2008/06/24 | 103 | 104 | 103 | 104 | 162,500 |
2008/06/23 | 103 | 104 | 102 | 102 | 232,800 |
2008/06/20 | 104 | 104 | 102 | 102 | 205,000 |
2008/06/19 | 105 | 106 | 104 | 105 | 238,900 |
2008/06/18 | 105 | 106 | 104 | 105 | 215,600 |
2008/06/17 | 105 | 106 | 104 | 104 | 386,900 |
2008/06/16 | 109 | 109 | 102 | 106 | 429,500 |
2008/06/13 | 105 | 106 | 102 | 106 | 607,500 |
2008/06/12 | 106 | 107 | 105 | 106 | 533,500 |
2008/06/11 | 109 | 110 | 107 | 108 | 354,100 |
2008/06/10 | 112 | 112 | 108 | 109 | 697,700 |
2008/06/09 | 110 | 113 | 108 | 111 | 822,000 |
2008/06/06 | 116 | 118 | 115 | 115 | 1,309,900 |
2008/06/05 | 114 | 115 | 112 | 114 | 953,900 |
2008/06/04 | 108 | 114 | 107 | 114 | 766,400 |
2008/06/03 | 110 | 111 | 108 | 109 | 583,600 |
2008/06/02 | 113 | 114 | 111 | 111 | 362,900 |
2008/05/30 | 114 | 116 | 113 | 114 | 536,500 |
2008/05/29 | 112 | 115 | 112 | 113 | 465,700 |
2008/05/28 | 114 | 116 | 112 | 112 | 597,800 |
2008/05/27 | 114 | 115 | 113 | 113 | 383,700 |
2008/05/26 | 117 | 117 | 113 | 113 | 343,200 |
2008/05/23 | 117 | 117 | 112 | 114 | 520,200 |
2008/05/22 | 113 | 117 | 109 | 116 | 544,900 |
2008/05/21 | 121 | 121 | 114 | 114 | 1,110,600 |
2008/05/20 | 117 | 121 | 113 | 121 | 1,489,400 |
2008/05/19 | 110 | 112 | 109 | 112 | 739,700 |
2008/05/16 | 106 | 110 | 106 | 107 | 608,800 |
2008/05/15 | 104 | 107 | 103 | 105 | 805,600 |
2008/05/14 | 102 | 103 | 100 | 103 | 434,700 |
2008/05/13 | 101 | 102 | 100 | 101 | 202,700 |
2008/05/12 | 101 | 102 | 99 | 101 | 272,200 |
2008/05/09 | 101 | 107 | 100 | 102 | 914,800 |
2008/05/08 | 98 | 100 | 97 | 99 | 376,800 |
2008/05/07 | 98 | 99 | 97 | 99 | 337,800 |
2008/05/02 | 98 | 99 | 97 | 98 | 387,100 |
2008/05/01 | 101 | 102 | 96 | 97 | 1,038,500 |
2008/04/30 | 96 | 100 | 96 | 98 | 565,500 |
2008/04/28 | 95 | 97 | 95 | 97 | 206,300 |
2008/04/25 | 94 | 96 | 94 | 96 | 396,200 |
2008/04/24 | 95 | 96 | 94 | 94 | 194,700 |
2008/04/23 | 95 | 96 | 95 | 96 | 183,300 |
2008/04/22 | 95 | 97 | 95 | 96 | 120,300 |
2008/04/21 | 98 | 98 | 95 | 96 | 219,800 |
2008/04/18 | 97 | 97 | 95 | 96 | 202,800 |
2008/04/17 | 96 | 97 | 96 | 97 | 214,800 |
2008/04/16 | 95 | 97 | 95 | 96 | 185,700 |
2008/04/15 | 95 | 96 | 93 | 96 | 408,500 |
2008/04/14 | 91 | 92 | 91 | 92 | 288,900 |
2008/04/11 | 93 | 95 | 93 | 95 | 199,300 |
2008/04/10 | 95 | 96 | 93 | 94 | 182,800 |
2008/04/09 | 98 | 100 | 95 | 97 | 574,900 |
2008/04/08 | 97 | 102 | 96 | 100 | 1,540,400 |
2008/04/07 | 95 | 96 | 93 | 96 | 338,700 |
2008/04/04 | 95 | 95 | 93 | 95 | 382,500 |
2008/04/03 | 93 | 95 | 92 | 95 | 355,000 |
2008/04/02 | 93 | 96 | 93 | 95 | 331,900 |
2008/04/01 | 92 | 94 | 91 | 92 | 137,400 |
2008/03/31 | 93 | 93 | 91 | 93 | 197,900 |
2008/03/28 | 91 | 94 | 89 | 94 | 404,100 |
2008/03/27 | 92 | 93 | 91 | 91 | 235,300 |
2008/03/26 | 92 | 94 | 92 | 93 | 152,600 |
2008/03/25 | 93 | 95 | 90 | 92 | 398,800 |
2008/03/24 | 90 | 95 | 90 | 91 | 424,500 |
2008/03/21 | 91 | 91 | 89 | 91 | 413,400 |
2008/03/19 | 87 | 89 | 86 | 89 | 377,400 |
2008/03/18 | 85 | 86 | 82 | 84 | 423,100 |
2008/03/17 | 89 | 89 | 85 | 85 | 377,600 |
2008/03/14 | 90 | 90 | 87 | 88 | 487,000 |
2008/03/13 | 91 | 92 | 89 | 90 | 344,300 |
2008/03/12 | 97 | 97 | 90 | 90 | 342,100 |
2008/03/11 | 85 | 92 | 85 | 91 | 571,000 |
2008/03/10 | 92 | 93 | 86 | 87 | 846,800 |
2008/03/07 | 97 | 98 | 94 | 94 | 810,900 |
2008/03/06 | 99 | 100 | 98 | 100 | 241,100 |
2008/03/05 | 98 | 100 | 96 | 97 | 541,600 |
2008/03/04 | 99 | 100 | 98 | 98 | 285,500 |
2008/03/03 | 99 | 100 | 97 | 98 | 647,400 |
2008/02/29 | 101 | 102 | 98 | 99 | 960,600 |
2008/02/28 | 103 | 104 | 102 | 103 | 369,100 |
2008/02/27 | 102 | 105 | 102 | 105 | 340,900 |
2008/02/26 | 106 | 107 | 101 | 102 | 474,800 |
2008/02/25 | 103 | 106 | 101 | 105 | 795,700 |
2008/02/22 | 101 | 102 | 100 | 102 | 628,800 |
2008/02/21 | 102 | 104 | 99 | 103 | 759,400 |
2008/02/20 | 101 | 102 | 99 | 99 | 525,400 |
2008/02/19 | 101 | 102 | 100 | 102 | 232,600 |
2008/02/18 | 102 | 104 | 100 | 100 | 629,600 |
2008/02/15 | 102 | 102 | 99 | 100 | 700,800 |
2008/02/14 | 100 | 101 | 97 | 98 | 711,400 |
2008/02/13 | 100 | 100 | 96 | 97 | 1,078,800 |
2008/02/12 | 102 | 105 | 95 | 97 | 2,341,100 |
2008/02/08 | 111 | 113 | 109 | 110 | 569,100 |
2008/02/07 | 116 | 119 | 111 | 115 | 801,300 |
2008/02/06 | 124 | 125 | 118 | 118 | 495,800 |
2008/02/05 | 129 | 129 | 126 | 128 | 358,000 |
2008/02/04 | 130 | 130 | 128 | 130 | 250,400 |
2008/02/01 | 133 | 134 | 125 | 128 | 956,400 |
2008/01/31 | 120 | 128 | 118 | 128 | 470,800 |
2008/01/30 | 119 | 124 | 118 | 119 | 582,500 |
2008/01/29 | 117 | 119 | 115 | 119 | 311,000 |
2008/01/28 | 118 | 119 | 115 | 116 | 298,200 |
2008/01/25 | 118 | 118 | 116 | 118 | 514,400 |
2008/01/24 | 108 | 112 | 107 | 112 | 509,000 |
2008/01/23 | 107 | 108 | 105 | 107 | 496,900 |
2008/01/22 | 105 | 106 | 103 | 103 | 517,800 |
2008/01/21 | 116 | 116 | 108 | 110 | 1,007,300 |
2008/01/18 | 100 | 118 | 100 | 118 | 781,400 |
2008/01/17 | 105 | 108 | 100 | 104 | 743,300 |
2008/01/16 | 100 | 107 | 98 | 100 | 1,199,700 |
2008/01/15 | 125 | 125 | 110 | 110 | 550,400 |
2008/01/11 | 129 | 131 | 123 | 123 | 488,100 |
2008/01/10 | 130 | 132 | 127 | 127 | 465,900 |
2008/01/09 | 121 | 129 | 121 | 127 | 465,000 |
2008/01/08 | 125 | 128 | 125 | 125 | 400,300 |
2008/01/07 | 132 | 133 | 127 | 127 | 697,700 |
2008/01/04 | 136 | 139 | 132 | 132 | 431,200 |