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 |
---|---|---|---|---|---|
2010/12/30 | 66 | 66 | 65 | 65 | 167,200 |
2010/12/29 | 65 | 66 | 64 | 66 | 97,300 |
2010/12/28 | 65 | 66 | 64 | 65 | 65,300 |
2010/12/27 | 65 | 66 | 65 | 66 | 125,900 |
2010/12/24 | 65 | 66 | 65 | 65 | 257,200 |
2010/12/22 | 66 | 67 | 65 | 65 | 276,600 |
2010/12/21 | 65 | 67 | 65 | 65 | 1,105,200 |
2010/12/20 | 66 | 67 | 65 | 65 | 200,800 |
2010/12/17 | 66 | 67 | 66 | 67 | 232,200 |
2010/12/16 | 67 | 68 | 66 | 66 | 546,400 |
2010/12/15 | 67 | 68 | 66 | 67 | 496,400 |
2010/12/14 | 66 | 67 | 65 | 67 | 248,600 |
2010/12/13 | 64 | 66 | 64 | 66 | 143,000 |
2010/12/10 | 66 | 66 | 65 | 65 | 313,800 |
2010/12/09 | 68 | 69 | 63 | 65 | 873,200 |
2010/12/08 | 66 | 68 | 65 | 67 | 379,100 |
2010/12/07 | 66 | 66 | 65 | 66 | 94,100 |
2010/12/06 | 66 | 66 | 64 | 65 | 268,900 |
2010/12/03 | 64 | 65 | 63 | 65 | 238,100 |
2010/12/02 | 65 | 66 | 63 | 64 | 210,200 |
2010/12/01 | 63 | 64 | 62 | 64 | 274,900 |
2010/11/30 | 64 | 66 | 63 | 63 | 488,300 |
2010/11/29 | 63 | 64 | 62 | 63 | 211,700 |
2010/11/26 | 65 | 65 | 62 | 64 | 287,900 |
2010/11/25 | 64 | 65 | 63 | 64 | 366,400 |
2010/11/24 | 61 | 64 | 61 | 63 | 296,700 |
2010/11/22 | 62 | 64 | 61 | 63 | 450,500 |
2010/11/19 | 62 | 62 | 60 | 61 | 251,400 |
2010/11/18 | 59 | 61 | 58 | 61 | 390,800 |
2010/11/17 | 58 | 59 | 57 | 59 | 192,200 |
2010/11/16 | 60 | 60 | 58 | 58 | 87,400 |
2010/11/15 | 59 | 60 | 58 | 60 | 244,500 |
2010/11/12 | 59 | 60 | 58 | 58 | 369,800 |
2010/11/11 | 59 | 60 | 58 | 59 | 234,000 |
2010/11/10 | 59 | 60 | 58 | 58 | 194,800 |
2010/11/09 | 60 | 60 | 59 | 60 | 109,000 |
2010/11/08 | 58 | 60 | 58 | 60 | 257,800 |
2010/11/05 | 57 | 58 | 57 | 58 | 300,000 |
2010/11/04 | 55 | 57 | 55 | 57 | 209,100 |
2010/11/02 | 55 | 55 | 54 | 54 | 243,400 |
2010/11/01 | 57 | 57 | 55 | 55 | 180,300 |
2010/10/29 | 56 | 57 | 55 | 55 | 71,800 |
2010/10/28 | 55 | 57 | 55 | 57 | 233,300 |
2010/10/27 | 56 | 57 | 55 | 56 | 191,100 |
2010/10/26 | 56 | 57 | 55 | 55 | 206,400 |
2010/10/25 | 57 | 58 | 56 | 56 | 240,400 |
2010/10/22 | 56 | 57 | 55 | 56 | 369,900 |
2010/10/21 | 59 | 59 | 57 | 57 | 201,500 |
2010/10/20 | 57 | 58 | 56 | 57 | 250,500 |
2010/10/19 | 58 | 58 | 57 | 58 | 241,100 |
2010/10/18 | 59 | 59 | 58 | 58 | 337,000 |
2010/10/15 | 62 | 62 | 59 | 59 | 320,600 |
2010/10/14 | 60 | 61 | 60 | 61 | 240,600 |
2010/10/13 | 61 | 61 | 60 | 60 | 99,600 |
2010/10/12 | 63 | 63 | 60 | 61 | 269,600 |
2010/10/08 | 63 | 63 | 62 | 63 | 154,300 |
2010/10/07 | 62 | 63 | 61 | 63 | 489,200 |
2010/10/06 | 60 | 62 | 60 | 62 | 213,400 |
2010/10/05 | 61 | 61 | 59 | 59 | 362,200 |
2010/10/04 | 62 | 63 | 61 | 61 | 225,300 |
2010/10/01 | 63 | 64 | 62 | 62 | 157,400 |
2010/09/30 | 64 | 65 | 63 | 63 | 86,700 |
2010/09/29 | 65 | 65 | 64 | 65 | 102,600 |
2010/09/28 | 65 | 65 | 64 | 65 | 146,000 |
2010/09/27 | 65 | 66 | 63 | 65 | 229,800 |
2010/09/24 | 65 | 66 | 64 | 65 | 110,700 |
2010/09/22 | 66 | 67 | 65 | 65 | 76,000 |
2010/09/21 | 67 | 67 | 66 | 67 | 123,600 |
2010/09/17 | 67 | 67 | 66 | 66 | 127,300 |
2010/09/16 | 66 | 67 | 66 | 67 | 95,300 |
2010/09/15 | 67 | 67 | 65 | 65 | 281,600 |
2010/09/14 | 66 | 67 | 65 | 67 | 79,200 |
2010/09/13 | 65 | 67 | 65 | 67 | 99,000 |
2010/09/10 | 67 | 67 | 64 | 65 | 335,800 |
2010/09/09 | 64 | 67 | 64 | 65 | 165,500 |
2010/09/08 | 65 | 65 | 64 | 64 | 41,500 |
2010/09/07 | 66 | 66 | 65 | 65 | 117,700 |
2010/09/06 | 66 | 67 | 65 | 67 | 149,400 |
2010/09/03 | 64 | 66 | 63 | 66 | 291,800 |
2010/09/02 | 64 | 65 | 64 | 64 | 125,100 |
2010/09/01 | 63 | 65 | 63 | 64 | 122,400 |
2010/08/31 | 65 | 66 | 63 | 64 | 81,800 |
2010/08/30 | 65 | 66 | 64 | 66 | 87,600 |
2010/08/27 | 64 | 65 | 62 | 64 | 176,600 |
2010/08/26 | 63 | 64 | 62 | 64 | 187,500 |
2010/08/25 | 65 | 65 | 62 | 62 | 310,000 |
2010/08/24 | 65 | 66 | 64 | 65 | 160,000 |
2010/08/23 | 66 | 67 | 65 | 67 | 159,800 |
2010/08/20 | 66 | 66 | 65 | 66 | 77,400 |
2010/08/19 | 66 | 67 | 65 | 67 | 127,600 |
2010/08/18 | 65 | 66 | 65 | 66 | 127,100 |
2010/08/17 | 66 | 67 | 65 | 66 | 176,900 |
2010/08/16 | 68 | 68 | 65 | 65 | 224,100 |
2010/08/13 | 65 | 67 | 65 | 66 | 141,500 |
2010/08/12 | 65 | 66 | 64 | 65 | 326,000 |
2010/08/11 | 69 | 70 | 67 | 67 | 307,500 |
2010/08/10 | 70 | 71 | 69 | 70 | 186,400 |
2010/08/09 | 68 | 70 | 68 | 70 | 90,000 |
2010/08/06 | 69 | 70 | 68 | 69 | 136,900 |
2010/08/05 | 68 | 69 | 68 | 69 | 100,600 |
2010/08/04 | 69 | 69 | 68 | 68 | 72,900 |
2010/08/03 | 68 | 69 | 67 | 69 | 126,000 |
2010/08/02 | 68 | 69 | 67 | 67 | 110,800 |
2010/07/30 | 68 | 69 | 67 | 69 | 146,400 |
2010/07/29 | 68 | 70 | 67 | 68 | 289,700 |
2010/07/28 | 69 | 70 | 68 | 69 | 288,200 |
2010/07/27 | 69 | 69 | 68 | 69 | 36,900 |
2010/07/26 | 70 | 70 | 68 | 68 | 143,900 |
2010/07/23 | 67 | 71 | 66 | 69 | 685,500 |
2010/07/22 | 66 | 68 | 66 | 67 | 393,500 |
2010/07/21 | 69 | 69 | 66 | 66 | 265,600 |
2010/07/20 | 67 | 68 | 66 | 68 | 251,800 |
2010/07/16 | 69 | 69 | 67 | 67 | 212,000 |
2010/07/15 | 71 | 71 | 69 | 69 | 211,900 |
2010/07/14 | 69 | 71 | 69 | 71 | 182,700 |
2010/07/13 | 69 | 70 | 68 | 69 | 166,200 |
2010/07/12 | 70 | 70 | 69 | 69 | 190,000 |
2010/07/09 | 70 | 70 | 69 | 69 | 301,200 |
2010/07/08 | 70 | 71 | 69 | 70 | 144,300 |
2010/07/07 | 71 | 71 | 68 | 69 | 158,200 |
2010/07/06 | 69 | 72 | 68 | 70 | 246,200 |
2010/07/05 | 70 | 71 | 69 | 71 | 231,900 |
2010/07/02 | 68 | 69 | 66 | 68 | 366,400 |
2010/07/01 | 67 | 69 | 66 | 68 | 320,100 |
2010/06/30 | 66 | 69 | 66 | 68 | 728,500 |
2010/06/29 | 72 | 72 | 70 | 71 | 433,800 |
2010/06/28 | 72 | 73 | 71 | 71 | 217,800 |
2010/06/25 | 73 | 73 | 71 | 72 | 479,400 |
2010/06/24 | 75 | 77 | 73 | 73 | 993,100 |
2010/06/23 | 74 | 76 | 74 | 75 | 1,350,700 |
2010/06/22 | 74 | 75 | 73 | 73 | 311,800 |
2010/06/21 | 75 | 75 | 74 | 75 | 166,100 |
2010/06/18 | 75 | 75 | 73 | 73 | 159,900 |
2010/06/17 | 75 | 75 | 73 | 74 | 89,700 |
2010/06/16 | 74 | 75 | 73 | 75 | 161,900 |
2010/06/15 | 75 | 75 | 73 | 73 | 187,000 |
2010/06/14 | 74 | 75 | 73 | 75 | 129,100 |
2010/06/11 | 74 | 74 | 73 | 73 | 270,800 |
2010/06/10 | 71 | 72 | 71 | 72 | 240,400 |
2010/06/09 | 73 | 74 | 71 | 71 | 373,900 |
2010/06/08 | 74 | 75 | 73 | 73 | 324,200 |
2010/06/07 | 74 | 75 | 74 | 74 | 204,500 |
2010/06/04 | 76 | 77 | 76 | 77 | 210,700 |
2010/06/03 | 75 | 76 | 74 | 76 | 385,600 |
2010/06/02 | 75 | 75 | 74 | 74 | 139,300 |
2010/06/01 | 76 | 76 | 75 | 76 | 158,500 |
2010/05/31 | 75 | 76 | 74 | 76 | 241,600 |
2010/05/28 | 76 | 77 | 75 | 76 | 623,800 |
2010/05/27 | 72 | 75 | 72 | 74 | 332,700 |
2010/05/26 | 72 | 74 | 72 | 72 | 455,200 |
2010/05/25 | 74 | 74 | 72 | 72 | 349,000 |
2010/05/24 | 74 | 76 | 72 | 73 | 399,600 |
2010/05/21 | 72 | 74 | 72 | 74 | 633,000 |
2010/05/20 | 75 | 78 | 75 | 76 | 560,500 |
2010/05/19 | 75 | 77 | 73 | 77 | 693,100 |
2010/05/18 | 80 | 81 | 75 | 77 | 638,100 |
2010/05/17 | 81 | 82 | 79 | 79 | 769,100 |
2010/05/14 | 83 | 86 | 82 | 84 | 775,500 |
2010/05/13 | 82 | 84 | 82 | 84 | 384,800 |
2010/05/12 | 81 | 83 | 81 | 82 | 277,600 |
2010/05/11 | 86 | 86 | 80 | 80 | 1,070,500 |
2010/05/10 | 80 | 84 | 80 | 83 | 766,200 |
2010/05/07 | 80 | 81 | 78 | 79 | 1,682,700 |
2010/05/06 | 87 | 88 | 85 | 85 | 633,400 |
2010/04/30 | 92 | 92 | 89 | 89 | 933,900 |
2010/04/28 | 91 | 91 | 89 | 90 | 994,800 |
2010/04/27 | 94 | 94 | 92 | 92 | 599,100 |
2010/04/26 | 94 | 94 | 92 | 94 | 1,368,200 |
2010/04/23 | 100 | 102 | 92 | 92 | 6,566,400 |
2010/04/22 | 89 | 92 | 88 | 90 | 992,200 |
2010/04/21 | 87 | 90 | 87 | 88 | 1,118,100 |
2010/04/20 | 87 | 88 | 86 | 87 | 571,800 |
2010/04/19 | 89 | 89 | 86 | 88 | 806,400 |
2010/04/16 | 92 | 93 | 90 | 91 | 546,000 |
2010/04/15 | 93 | 94 | 91 | 91 | 1,085,700 |
2010/04/14 | 93 | 94 | 92 | 92 | 572,000 |
2010/04/13 | 94 | 94 | 90 | 91 | 965,100 |
2010/04/12 | 91 | 95 | 90 | 93 | 1,720,500 |
2010/04/09 | 86 | 90 | 86 | 90 | 1,392,600 |
2010/04/08 | 85 | 87 | 84 | 85 | 812,000 |
2010/04/07 | 86 | 86 | 85 | 85 | 591,900 |
2010/04/06 | 87 | 87 | 84 | 86 | 746,300 |
2010/04/05 | 83 | 88 | 83 | 85 | 1,649,500 |
2010/04/02 | 81 | 82 | 80 | 80 | 217,300 |
2010/04/01 | 80 | 81 | 80 | 81 | 192,900 |
2010/03/31 | 81 | 81 | 80 | 81 | 124,600 |
2010/03/30 | 81 | 82 | 80 | 81 | 186,400 |
2010/03/29 | 80 | 81 | 79 | 81 | 119,400 |
2010/03/26 | 78 | 80 | 78 | 80 | 178,400 |
2010/03/25 | 80 | 81 | 78 | 78 | 138,300 |
2010/03/24 | 81 | 81 | 79 | 80 | 96,500 |
2010/03/23 | 80 | 81 | 79 | 79 | 195,800 |
2010/03/19 | 80 | 81 | 79 | 79 | 304,200 |
2010/03/18 | 81 | 82 | 80 | 81 | 313,100 |
2010/03/17 | 82 | 82 | 80 | 81 | 159,800 |
2010/03/16 | 81 | 82 | 80 | 81 | 280,700 |
2010/03/15 | 80 | 81 | 79 | 80 | 570,500 |
2010/03/12 | 78 | 79 | 76 | 78 | 325,200 |
2010/03/11 | 76 | 79 | 75 | 77 | 549,700 |
2010/03/10 | 76 | 77 | 75 | 76 | 161,000 |
2010/03/09 | 76 | 76 | 75 | 75 | 149,000 |
2010/03/08 | 76 | 77 | 75 | 76 | 169,600 |
2010/03/05 | 74 | 76 | 74 | 76 | 202,800 |
2010/03/04 | 75 | 76 | 74 | 74 | 100,500 |
2010/03/03 | 76 | 77 | 75 | 76 | 99,100 |
2010/03/02 | 76 | 76 | 75 | 76 | 140,900 |
2010/03/01 | 73 | 76 | 73 | 76 | 156,700 |
2010/02/26 | 74 | 75 | 73 | 74 | 102,500 |
2010/02/25 | 76 | 76 | 74 | 75 | 121,800 |
2010/02/24 | 74 | 76 | 74 | 74 | 175,000 |
2010/02/23 | 75 | 75 | 73 | 74 | 72,500 |
2010/02/22 | 74 | 75 | 74 | 75 | 156,700 |
2010/02/19 | 74 | 74 | 73 | 73 | 208,100 |
2010/02/18 | 74 | 75 | 74 | 74 | 204,600 |
2010/02/17 | 74 | 76 | 74 | 75 | 146,900 |
2010/02/16 | 74 | 75 | 73 | 74 | 94,000 |
2010/02/15 | 78 | 78 | 74 | 74 | 240,100 |
2010/02/12 | 75 | 77 | 75 | 77 | 202,300 |
2010/02/10 | 76 | 76 | 73 | 75 | 146,100 |
2010/02/09 | 72 | 76 | 72 | 73 | 250,000 |
2010/02/08 | 72 | 73 | 71 | 72 | 124,600 |
2010/02/05 | 74 | 74 | 72 | 72 | 204,700 |
2010/02/04 | 76 | 76 | 74 | 74 | 108,800 |
2010/02/03 | 74 | 76 | 73 | 75 | 158,700 |
2010/02/02 | 72 | 75 | 72 | 74 | 128,800 |
2010/02/01 | 73 | 74 | 72 | 74 | 200,300 |
2010/01/29 | 75 | 75 | 73 | 73 | 133,200 |
2010/01/28 | 75 | 77 | 74 | 76 | 155,700 |
2010/01/27 | 75 | 77 | 75 | 75 | 117,300 |
2010/01/26 | 76 | 77 | 76 | 76 | 248,800 |
2010/01/25 | 77 | 78 | 75 | 76 | 170,100 |
2010/01/22 | 78 | 78 | 77 | 77 | 131,200 |
2010/01/21 | 79 | 80 | 78 | 79 | 149,000 |
2010/01/20 | 78 | 80 | 78 | 79 | 144,700 |
2010/01/19 | 79 | 80 | 78 | 78 | 165,100 |
2010/01/18 | 80 | 80 | 79 | 79 | 102,200 |
2010/01/15 | 82 | 82 | 79 | 81 | 237,000 |
2010/01/14 | 81 | 82 | 79 | 82 | 330,100 |
2010/01/13 | 78 | 81 | 78 | 80 | 383,700 |
2010/01/12 | 77 | 79 | 76 | 77 | 269,400 |
2010/01/08 | 75 | 77 | 75 | 76 | 171,300 |
2010/01/07 | 75 | 78 | 74 | 75 | 237,500 |
2010/01/06 | 74 | 75 | 72 | 75 | 353,300 |
2010/01/05 | 73 | 75 | 72 | 73 | 311,600 |
2010/01/04 | 72 | 73 | 71 | 73 | 101,400 |