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 |
---|---|---|---|---|---|
2009/12/30 | 72 | 74 | 71 | 73 | 139,600 |
2009/12/29 | 73 | 74 | 72 | 73 | 61,300 |
2009/12/28 | 72 | 74 | 72 | 73 | 107,400 |
2009/12/25 | 74 | 74 | 72 | 72 | 129,500 |
2009/12/24 | 75 | 75 | 73 | 73 | 118,900 |
2009/12/22 | 75 | 76 | 73 | 74 | 192,200 |
2009/12/21 | 78 | 78 | 75 | 75 | 131,800 |
2009/12/18 | 76 | 77 | 75 | 77 | 126,700 |
2009/12/17 | 76 | 77 | 75 | 75 | 78,100 |
2009/12/16 | 74 | 76 | 74 | 76 | 150,500 |
2009/12/15 | 75 | 75 | 73 | 73 | 212,500 |
2009/12/14 | 75 | 75 | 73 | 74 | 134,700 |
2009/12/11 | 77 | 77 | 73 | 75 | 245,100 |
2009/12/10 | 74 | 76 | 74 | 75 | 103,100 |
2009/12/09 | 75 | 77 | 75 | 75 | 136,400 |
2009/12/08 | 77 | 79 | 75 | 79 | 323,000 |
2009/12/07 | 79 | 82 | 78 | 79 | 703,300 |
2009/12/04 | 78 | 80 | 78 | 78 | 171,700 |
2009/12/03 | 74 | 78 | 74 | 78 | 289,500 |
2009/12/02 | 74 | 76 | 73 | 74 | 234,700 |
2009/12/01 | 71 | 73 | 70 | 73 | 158,600 |
2009/11/30 | 68 | 72 | 68 | 72 | 159,100 |
2009/11/27 | 68 | 70 | 68 | 69 | 194,700 |
2009/11/26 | 69 | 72 | 69 | 72 | 142,800 |
2009/11/25 | 70 | 71 | 69 | 71 | 209,700 |
2009/11/24 | 74 | 74 | 69 | 70 | 197,400 |
2009/11/20 | 66 | 73 | 66 | 73 | 228,700 |
2009/11/19 | 71 | 71 | 68 | 69 | 180,600 |
2009/11/18 | 75 | 75 | 68 | 71 | 371,200 |
2009/11/17 | 76 | 77 | 75 | 76 | 227,500 |
2009/11/16 | 79 | 79 | 76 | 76 | 277,100 |
2009/11/13 | 77 | 78 | 74 | 76 | 344,000 |
2009/11/12 | 78 | 78 | 77 | 77 | 147,200 |
2009/11/11 | 79 | 79 | 77 | 77 | 112,400 |
2009/11/10 | 78 | 80 | 78 | 78 | 317,000 |
2009/11/09 | 80 | 80 | 78 | 78 | 122,500 |
2009/11/06 | 79 | 80 | 78 | 78 | 131,000 |
2009/11/05 | 80 | 81 | 78 | 80 | 130,800 |
2009/11/04 | 78 | 79 | 77 | 79 | 129,000 |
2009/11/02 | 76 | 79 | 76 | 78 | 282,400 |
2009/10/30 | 79 | 81 | 78 | 79 | 736,600 |
2009/10/29 | 76 | 76 | 74 | 74 | 253,900 |
2009/10/28 | 79 | 79 | 76 | 77 | 149,500 |
2009/10/27 | 78 | 79 | 76 | 78 | 169,000 |
2009/10/26 | 78 | 80 | 78 | 79 | 189,900 |
2009/10/23 | 80 | 81 | 79 | 79 | 241,900 |
2009/10/22 | 79 | 80 | 78 | 78 | 128,000 |
2009/10/21 | 80 | 80 | 77 | 80 | 220,700 |
2009/10/20 | 78 | 80 | 77 | 80 | 236,600 |
2009/10/19 | 76 | 79 | 76 | 78 | 124,000 |
2009/10/16 | 79 | 80 | 77 | 77 | 141,400 |
2009/10/15 | 80 | 81 | 79 | 79 | 255,000 |
2009/10/14 | 78 | 80 | 78 | 80 | 245,400 |
2009/10/13 | 82 | 82 | 79 | 79 | 197,200 |
2009/10/09 | 80 | 81 | 78 | 81 | 212,200 |
2009/10/08 | 80 | 81 | 78 | 79 | 236,400 |
2009/10/07 | 75 | 80 | 75 | 80 | 241,200 |
2009/10/06 | 74 | 77 | 73 | 76 | 211,000 |
2009/10/05 | 73 | 75 | 72 | 75 | 306,900 |
2009/10/02 | 80 | 80 | 74 | 76 | 683,100 |
2009/10/01 | 83 | 83 | 81 | 81 | 159,800 |
2009/09/30 | 83 | 84 | 82 | 84 | 201,500 |
2009/09/29 | 83 | 84 | 81 | 84 | 277,300 |
2009/09/28 | 87 | 87 | 81 | 83 | 568,300 |
2009/09/25 | 91 | 91 | 88 | 88 | 189,800 |
2009/09/24 | 90 | 91 | 87 | 90 | 390,300 |
2009/09/18 | 87 | 90 | 84 | 86 | 509,100 |
2009/09/17 | 90 | 91 | 87 | 89 | 353,600 |
2009/09/16 | 92 | 92 | 89 | 91 | 443,200 |
2009/09/15 | 93 | 95 | 92 | 92 | 401,200 |
2009/09/14 | 95 | 95 | 92 | 95 | 397,000 |
2009/09/11 | 98 | 98 | 95 | 97 | 688,600 |
2009/09/10 | 95 | 96 | 93 | 94 | 286,600 |
2009/09/09 | 96 | 96 | 93 | 94 | 205,000 |
2009/09/08 | 93 | 96 | 93 | 96 | 349,800 |
2009/09/07 | 91 | 94 | 91 | 93 | 344,300 |
2009/09/04 | 99 | 99 | 93 | 95 | 585,500 |
2009/09/03 | 100 | 100 | 98 | 98 | 341,300 |
2009/09/02 | 101 | 101 | 100 | 100 | 238,200 |
2009/09/01 | 100 | 103 | 99 | 103 | 320,800 |
2009/08/31 | 102 | 104 | 99 | 99 | 596,400 |
2009/08/28 | 104 | 106 | 103 | 104 | 696,500 |
2009/08/27 | 103 | 108 | 102 | 106 | 809,800 |
2009/08/26 | 103 | 105 | 102 | 103 | 513,100 |
2009/08/25 | 106 | 107 | 104 | 105 | 687,600 |
2009/08/24 | 110 | 110 | 106 | 108 | 714,400 |
2009/08/21 | 110 | 110 | 106 | 109 | 556,800 |
2009/08/20 | 113 | 113 | 106 | 109 | 1,779,000 |
2009/08/19 | 117 | 119 | 111 | 113 | 5,128,100 |
2009/08/18 | 110 | 118 | 107 | 113 | 8,447,000 |
2009/08/17 | 100 | 105 | 98 | 100 | 955,200 |
2009/08/14 | 99 | 100 | 98 | 100 | 346,300 |
2009/08/13 | 97 | 99 | 97 | 99 | 167,400 |
2009/08/12 | 98 | 98 | 97 | 97 | 122,800 |
2009/08/11 | 97 | 98 | 97 | 97 | 176,400 |
2009/08/10 | 98 | 99 | 97 | 98 | 220,400 |
2009/08/07 | 98 | 98 | 96 | 98 | 141,300 |
2009/08/06 | 97 | 99 | 97 | 97 | 154,500 |
2009/08/05 | 99 | 99 | 97 | 97 | 110,800 |
2009/08/04 | 100 | 101 | 97 | 99 | 364,400 |
2009/08/03 | 99 | 99 | 98 | 99 | 169,300 |
2009/07/31 | 96 | 99 | 96 | 97 | 300,700 |
2009/07/30 | 97 | 98 | 95 | 96 | 91,900 |
2009/07/29 | 96 | 98 | 95 | 98 | 179,900 |
2009/07/28 | 98 | 98 | 96 | 96 | 137,000 |
2009/07/27 | 100 | 100 | 98 | 99 | 272,800 |
2009/07/24 | 99 | 99 | 97 | 98 | 231,300 |
2009/07/23 | 97 | 98 | 96 | 96 | 131,200 |
2009/07/22 | 97 | 98 | 96 | 98 | 124,200 |
2009/07/21 | 95 | 98 | 94 | 97 | 242,600 |
2009/07/17 | 95 | 95 | 92 | 93 | 144,900 |
2009/07/16 | 93 | 96 | 93 | 93 | 332,800 |
2009/07/15 | 92 | 92 | 89 | 92 | 288,000 |
2009/07/14 | 88 | 92 | 87 | 91 | 324,700 |
2009/07/13 | 94 | 95 | 85 | 86 | 484,600 |
2009/07/10 | 94 | 98 | 92 | 94 | 582,300 |
2009/07/09 | 96 | 98 | 94 | 94 | 512,500 |
2009/07/08 | 98 | 100 | 97 | 99 | 471,300 |
2009/07/07 | 105 | 107 | 101 | 103 | 506,500 |
2009/07/06 | 112 | 112 | 103 | 107 | 546,300 |
2009/07/03 | 110 | 111 | 108 | 111 | 444,200 |
2009/07/02 | 115 | 116 | 111 | 113 | 358,900 |
2009/07/01 | 116 | 116 | 114 | 115 | 187,200 |
2009/06/30 | 113 | 117 | 113 | 116 | 335,600 |
2009/06/29 | 117 | 118 | 112 | 114 | 388,000 |
2009/06/26 | 114 | 117 | 114 | 116 | 420,400 |
2009/06/25 | 109 | 114 | 109 | 113 | 424,500 |
2009/06/24 | 114 | 115 | 105 | 108 | 986,300 |
2009/06/23 | 113 | 118 | 113 | 114 | 622,100 |
2009/06/22 | 120 | 120 | 113 | 117 | 1,230,200 |
2009/06/19 | 125 | 125 | 120 | 120 | 409,000 |
2009/06/18 | 126 | 127 | 122 | 125 | 424,700 |
2009/06/17 | 121 | 125 | 120 | 125 | 446,400 |
2009/06/16 | 124 | 126 | 121 | 122 | 651,900 |
2009/06/15 | 120 | 128 | 120 | 127 | 1,152,700 |
2009/06/12 | 127 | 127 | 122 | 123 | 974,600 |
2009/06/11 | 124 | 129 | 123 | 124 | 888,800 |
2009/06/10 | 124 | 125 | 119 | 125 | 1,119,300 |
2009/06/09 | 127 | 129 | 121 | 124 | 2,191,500 |
2009/06/08 | 125 | 137 | 125 | 131 | 4,407,700 |
2009/06/05 | 112 | 124 | 111 | 122 | 1,801,400 |
2009/06/04 | 108 | 113 | 107 | 110 | 1,395,800 |
2009/06/03 | 103 | 106 | 103 | 104 | 653,200 |
2009/06/02 | 100 | 103 | 100 | 102 | 615,900 |
2009/06/01 | 100 | 100 | 98 | 99 | 385,400 |
2009/05/29 | 96 | 100 | 96 | 100 | 432,300 |
2009/05/28 | 95 | 97 | 95 | 96 | 259,900 |
2009/05/27 | 97 | 98 | 95 | 96 | 276,300 |
2009/05/26 | 97 | 98 | 94 | 97 | 584,800 |
2009/05/25 | 94 | 97 | 93 | 96 | 693,600 |
2009/05/22 | 88 | 95 | 86 | 92 | 912,900 |
2009/05/21 | 89 | 90 | 87 | 88 | 417,800 |
2009/05/20 | 85 | 90 | 85 | 89 | 376,100 |
2009/05/19 | 86 | 87 | 85 | 86 | 173,200 |
2009/05/18 | 85 | 86 | 83 | 83 | 315,100 |
2009/05/15 | 85 | 90 | 84 | 86 | 786,400 |
2009/05/14 | 82 | 90 | 82 | 90 | 1,447,400 |
2009/05/13 | 81 | 83 | 80 | 83 | 318,800 |
2009/05/12 | 80 | 81 | 79 | 80 | 211,300 |
2009/05/11 | 80 | 80 | 78 | 79 | 238,200 |
2009/05/08 | 78 | 79 | 77 | 79 | 189,900 |
2009/05/07 | 80 | 80 | 78 | 78 | 155,000 |
2009/05/01 | 79 | 79 | 77 | 77 | 249,600 |
2009/04/30 | 77 | 78 | 76 | 76 | 142,800 |
2009/04/28 | 77 | 78 | 76 | 76 | 224,800 |
2009/04/27 | 77 | 78 | 76 | 77 | 95,100 |
2009/04/24 | 78 | 78 | 76 | 76 | 155,500 |
2009/04/23 | 77 | 79 | 76 | 78 | 162,200 |
2009/04/22 | 78 | 79 | 77 | 79 | 230,300 |
2009/04/21 | 79 | 79 | 77 | 79 | 203,500 |
2009/04/20 | 77 | 79 | 76 | 79 | 199,900 |
2009/04/17 | 80 | 80 | 77 | 77 | 177,500 |
2009/04/16 | 79 | 80 | 77 | 78 | 340,300 |
2009/04/15 | 81 | 81 | 78 | 79 | 421,200 |
2009/04/14 | 81 | 82 | 76 | 82 | 789,500 |
2009/04/13 | 77 | 81 | 77 | 80 | 745,700 |
2009/04/10 | 78 | 79 | 75 | 76 | 421,100 |
2009/04/09 | 73 | 78 | 73 | 77 | 775,300 |
2009/04/08 | 74 | 74 | 71 | 71 | 225,000 |
2009/04/07 | 72 | 74 | 71 | 74 | 420,600 |
2009/04/06 | 68 | 71 | 68 | 71 | 269,500 |
2009/04/03 | 73 | 74 | 68 | 68 | 463,500 |
2009/04/02 | 70 | 72 | 70 | 72 | 262,200 |
2009/04/01 | 69 | 70 | 67 | 70 | 119,200 |
2009/03/31 | 68 | 69 | 67 | 69 | 146,900 |
2009/03/30 | 71 | 71 | 66 | 68 | 254,800 |
2009/03/27 | 70 | 71 | 70 | 71 | 285,200 |
2009/03/26 | 70 | 70 | 69 | 70 | 281,600 |
2009/03/25 | 68 | 69 | 67 | 69 | 330,300 |
2009/03/24 | 67 | 68 | 65 | 68 | 318,500 |
2009/03/23 | 64 | 65 | 63 | 65 | 333,000 |
2009/03/19 | 64 | 64 | 61 | 62 | 221,800 |
2009/03/18 | 64 | 65 | 63 | 64 | 256,400 |
2009/03/17 | 62 | 63 | 61 | 63 | 155,500 |
2009/03/16 | 61 | 62 | 60 | 61 | 373,200 |
2009/03/13 | 56 | 58 | 56 | 57 | 281,000 |
2009/03/12 | 57 | 57 | 56 | 57 | 98,400 |
2009/03/11 | 56 | 57 | 55 | 57 | 116,700 |
2009/03/10 | 55 | 56 | 55 | 56 | 120,400 |
2009/03/09 | 57 | 57 | 55 | 56 | 141,200 |
2009/03/06 | 56 | 58 | 56 | 56 | 151,400 |
2009/03/05 | 57 | 58 | 56 | 57 | 143,500 |
2009/03/04 | 55 | 57 | 55 | 57 | 163,500 |
2009/03/03 | 55 | 57 | 55 | 55 | 124,700 |
2009/03/02 | 55 | 56 | 55 | 56 | 98,100 |
2009/02/27 | 55 | 56 | 55 | 56 | 109,700 |
2009/02/26 | 57 | 57 | 56 | 57 | 183,200 |
2009/02/25 | 57 | 57 | 55 | 57 | 119,800 |
2009/02/24 | 56 | 56 | 55 | 56 | 139,700 |
2009/02/23 | 58 | 58 | 55 | 57 | 339,100 |
2009/02/20 | 57 | 58 | 56 | 57 | 203,500 |
2009/02/19 | 57 | 58 | 57 | 58 | 92,700 |
2009/02/18 | 56 | 58 | 55 | 58 | 127,400 |
2009/02/17 | 58 | 59 | 57 | 57 | 63,000 |
2009/02/16 | 57 | 59 | 56 | 59 | 345,000 |
2009/02/13 | 54 | 55 | 53 | 55 | 85,600 |
2009/02/12 | 54 | 55 | 53 | 55 | 186,100 |
2009/02/10 | 59 | 59 | 50 | 52 | 241,100 |
2009/02/09 | 58 | 59 | 58 | 58 | 81,900 |
2009/02/06 | 57 | 60 | 56 | 59 | 604,400 |
2009/02/05 | 63 | 64 | 62 | 62 | 99,700 |
2009/02/04 | 62 | 63 | 62 | 63 | 39,700 |
2009/02/03 | 63 | 63 | 62 | 62 | 85,300 |
2009/02/02 | 62 | 64 | 62 | 63 | 116,100 |
2009/01/30 | 63 | 64 | 62 | 64 | 89,700 |
2009/01/29 | 64 | 64 | 63 | 64 | 114,700 |
2009/01/28 | 63 | 64 | 62 | 64 | 75,500 |
2009/01/27 | 62 | 64 | 61 | 64 | 295,200 |
2009/01/26 | 63 | 63 | 61 | 62 | 155,700 |
2009/01/23 | 63 | 63 | 62 | 62 | 93,600 |
2009/01/22 | 64 | 64 | 62 | 64 | 118,900 |
2009/01/21 | 65 | 66 | 63 | 63 | 531,000 |
2009/01/20 | 64 | 65 | 63 | 64 | 85,500 |
2009/01/19 | 64 | 65 | 63 | 64 | 135,600 |
2009/01/16 | 62 | 64 | 62 | 64 | 231,700 |
2009/01/15 | 64 | 64 | 62 | 64 | 281,200 |
2009/01/14 | 62 | 63 | 62 | 63 | 179,900 |
2009/01/13 | 62 | 63 | 62 | 62 | 167,100 |
2009/01/09 | 63 | 63 | 62 | 62 | 92,600 |
2009/01/08 | 63 | 63 | 62 | 62 | 116,300 |
2009/01/07 | 63 | 64 | 63 | 63 | 167,200 |
2009/01/06 | 63 | 63 | 62 | 63 | 175,000 |
2009/01/05 | 65 | 66 | 62 | 63 | 191,900 |