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 |
---|---|---|---|---|---|
2011/12/30 | 51 | 51 | 50 | 51 | 752,100 |
2011/12/29 | 50 | 51 | 49 | 50 | 880,800 |
2011/12/28 | 50 | 51 | 49 | 50 | 1,357,200 |
2011/12/27 | 50 | 50 | 49 | 49 | 1,429,700 |
2011/12/26 | 51 | 51 | 49 | 49 | 2,765,900 |
2011/12/22 | 50 | 51 | 50 | 50 | 2,628,500 |
2011/12/21 | 52 | 52 | 50 | 51 | 1,928,000 |
2011/12/20 | 51 | 51 | 50 | 51 | 1,539,000 |
2011/12/19 | 51 | 52 | 49 | 50 | 4,286,300 |
2011/12/16 | 51 | 53 | 51 | 51 | 2,799,900 |
2011/12/15 | 52 | 53 | 50 | 51 | 3,964,900 |
2011/12/14 | 55 | 55 | 52 | 52 | 2,789,400 |
2011/12/13 | 55 | 56 | 53 | 54 | 3,905,800 |
2011/12/12 | 59 | 59 | 54 | 56 | 7,757,600 |
2011/12/09 | 59 | 60 | 57 | 58 | 8,420,000 |
2011/12/08 | 57 | 61 | 57 | 59 | 20,057,000 |
2011/12/07 | 52 | 57 | 51 | 55 | 6,327,400 |
2011/12/06 | 53 | 53 | 51 | 51 | 1,802,100 |
2011/12/05 | 52 | 53 | 51 | 53 | 963,600 |
2011/12/02 | 50 | 52 | 50 | 52 | 1,384,200 |
2011/12/01 | 51 | 52 | 50 | 51 | 1,306,300 |
2011/11/30 | 51 | 51 | 50 | 50 | 581,300 |
2011/11/29 | 50 | 51 | 49 | 51 | 1,091,500 |
2011/11/28 | 50 | 50 | 49 | 49 | 458,900 |
2011/11/25 | 50 | 50 | 49 | 49 | 468,100 |
2011/11/24 | 49 | 50 | 49 | 49 | 283,400 |
2011/11/22 | 48 | 50 | 48 | 50 | 557,500 |
2011/11/21 | 50 | 51 | 49 | 49 | 385,300 |
2011/11/18 | 49 | 50 | 49 | 50 | 419,900 |
2011/11/17 | 49 | 50 | 49 | 49 | 370,000 |
2011/11/16 | 50 | 51 | 49 | 49 | 486,400 |
2011/11/15 | 50 | 51 | 50 | 50 | 639,600 |
2011/11/14 | 50 | 50 | 49 | 50 | 294,100 |
2011/11/11 | 49 | 50 | 48 | 49 | 674,600 |
2011/11/10 | 50 | 50 | 49 | 49 | 986,300 |
2011/11/09 | 50 | 51 | 49 | 51 | 1,264,200 |
2011/11/08 | 52 | 52 | 50 | 50 | 916,900 |
2011/11/07 | 52 | 53 | 51 | 52 | 1,027,100 |
2011/11/04 | 52 | 53 | 51 | 51 | 397,300 |
2011/11/02 | 52 | 52 | 50 | 52 | 1,048,800 |
2011/11/01 | 53 | 53 | 52 | 52 | 235,600 |
2011/10/31 | 54 | 55 | 53 | 53 | 1,047,500 |
2011/10/28 | 54 | 54 | 53 | 54 | 942,700 |
2011/10/27 | 53 | 54 | 52 | 54 | 798,400 |
2011/10/26 | 52 | 53 | 52 | 53 | 223,800 |
2011/10/25 | 53 | 54 | 52 | 52 | 711,800 |
2011/10/24 | 52 | 53 | 51 | 53 | 673,000 |
2011/10/21 | 52 | 52 | 51 | 52 | 478,800 |
2011/10/20 | 52 | 52 | 50 | 51 | 800,700 |
2011/10/19 | 53 | 54 | 52 | 52 | 554,300 |
2011/10/18 | 53 | 54 | 52 | 52 | 595,700 |
2011/10/17 | 54 | 55 | 53 | 55 | 2,071,600 |
2011/10/14 | 53 | 54 | 52 | 53 | 1,943,800 |
2011/10/13 | 52 | 53 | 51 | 53 | 1,218,700 |
2011/10/12 | 52 | 52 | 51 | 51 | 302,400 |
2011/10/11 | 51 | 52 | 50 | 52 | 1,683,800 |
2011/10/07 | 50 | 51 | 49 | 50 | 809,300 |
2011/10/06 | 49 | 50 | 48 | 50 | 458,400 |
2011/10/05 | 51 | 51 | 48 | 48 | 2,509,400 |
2011/10/04 | 50 | 52 | 49 | 51 | 1,097,500 |
2011/10/03 | 51 | 53 | 50 | 51 | 1,963,400 |
2011/09/30 | 54 | 55 | 51 | 52 | 2,023,700 |
2011/09/29 | 52 | 54 | 51 | 53 | 1,404,800 |
2011/09/28 | 50 | 53 | 50 | 53 | 976,700 |
2011/09/27 | 49 | 50 | 49 | 50 | 561,400 |
2011/09/26 | 51 | 51 | 48 | 48 | 1,379,800 |
2011/09/22 | 52 | 53 | 50 | 51 | 1,479,700 |
2011/09/21 | 53 | 54 | 52 | 53 | 899,900 |
2011/09/20 | 53 | 54 | 53 | 53 | 469,400 |
2011/09/16 | 54 | 55 | 53 | 54 | 770,800 |
2011/09/15 | 53 | 54 | 52 | 53 | 691,700 |
2011/09/14 | 53 | 54 | 52 | 52 | 563,400 |
2011/09/13 | 53 | 54 | 53 | 53 | 678,800 |
2011/09/12 | 54 | 55 | 53 | 53 | 1,180,600 |
2011/09/09 | 56 | 58 | 54 | 54 | 2,335,000 |
2011/09/08 | 57 | 58 | 56 | 56 | 358,900 |
2011/09/07 | 56 | 57 | 56 | 56 | 400,000 |
2011/09/06 | 57 | 57 | 55 | 56 | 1,367,600 |
2011/09/05 | 58 | 60 | 56 | 57 | 3,519,000 |
2011/09/02 | 58 | 59 | 57 | 58 | 626,100 |
2011/09/01 | 58 | 59 | 57 | 59 | 510,200 |
2011/08/31 | 58 | 59 | 57 | 57 | 601,700 |
2011/08/30 | 59 | 60 | 57 | 59 | 1,689,100 |
2011/08/29 | 57 | 59 | 56 | 57 | 1,314,600 |
2011/08/26 | 55 | 57 | 55 | 56 | 1,047,100 |
2011/08/25 | 54 | 56 | 54 | 55 | 524,800 |
2011/08/24 | 57 | 58 | 54 | 54 | 1,636,900 |
2011/08/23 | 55 | 56 | 54 | 56 | 802,100 |
2011/08/22 | 58 | 58 | 54 | 54 | 1,688,500 |
2011/08/19 | 58 | 58 | 56 | 58 | 582,300 |
2011/08/18 | 60 | 60 | 58 | 59 | 868,200 |
2011/08/17 | 58 | 60 | 57 | 60 | 1,568,400 |
2011/08/16 | 60 | 61 | 57 | 58 | 1,427,900 |
2011/08/15 | 63 | 63 | 59 | 59 | 1,287,900 |
2011/08/12 | 63 | 63 | 61 | 62 | 929,800 |
2011/08/11 | 56 | 62 | 56 | 61 | 1,852,800 |
2011/08/10 | 58 | 60 | 58 | 58 | 1,561,800 |
2011/08/09 | 52 | 57 | 52 | 56 | 2,804,900 |
2011/08/08 | 61 | 61 | 55 | 56 | 3,221,900 |
2011/08/05 | 63 | 63 | 61 | 62 | 1,989,400 |
2011/08/04 | 65 | 66 | 65 | 65 | 217,700 |
2011/08/03 | 65 | 66 | 65 | 65 | 943,400 |
2011/08/02 | 66 | 67 | 65 | 65 | 928,100 |
2011/08/01 | 65 | 67 | 65 | 66 | 918,300 |
2011/07/29 | 65 | 67 | 65 | 65 | 466,800 |
2011/07/28 | 66 | 67 | 65 | 67 | 841,700 |
2011/07/27 | 67 | 68 | 66 | 66 | 861,900 |
2011/07/26 | 68 | 68 | 67 | 68 | 237,800 |
2011/07/25 | 68 | 68 | 67 | 67 | 647,900 |
2011/07/22 | 68 | 69 | 67 | 68 | 1,667,100 |
2011/07/21 | 68 | 69 | 67 | 67 | 1,145,500 |
2011/07/20 | 68 | 69 | 67 | 69 | 1,781,300 |
2011/07/19 | 68 | 69 | 67 | 67 | 502,600 |
2011/07/15 | 69 | 69 | 67 | 69 | 2,177,800 |
2011/07/14 | 70 | 70 | 68 | 69 | 2,289,100 |
2011/07/13 | 69 | 70 | 68 | 69 | 1,015,100 |
2011/07/12 | 70 | 70 | 69 | 69 | 511,200 |
2011/07/11 | 70 | 71 | 69 | 70 | 628,900 |
2011/07/08 | 70 | 71 | 69 | 70 | 2,637,400 |
2011/07/07 | 69 | 71 | 68 | 70 | 5,264,400 |
2011/07/06 | 69 | 69 | 68 | 68 | 362,200 |
2011/07/05 | 69 | 69 | 68 | 68 | 576,500 |
2011/07/04 | 69 | 70 | 68 | 68 | 1,372,700 |
2011/07/01 | 69 | 69 | 68 | 68 | 773,700 |
2011/06/30 | 68 | 69 | 67 | 69 | 924,000 |
2011/06/29 | 68 | 68 | 67 | 67 | 1,178,500 |
2011/06/28 | 69 | 69 | 67 | 67 | 1,683,500 |
2011/06/27 | 69 | 70 | 68 | 68 | 1,484,200 |
2011/06/24 | 70 | 71 | 68 | 70 | 1,435,300 |
2011/06/23 | 69 | 70 | 68 | 70 | 2,692,200 |
2011/06/22 | 69 | 73 | 69 | 71 | 13,250,000 |
2011/06/21 | 68 | 68 | 67 | 67 | 628,600 |
2011/06/20 | 66 | 67 | 65 | 67 | 681,600 |
2011/06/17 | 66 | 67 | 65 | 66 | 625,500 |
2011/06/16 | 67 | 68 | 66 | 66 | 753,900 |
2011/06/15 | 69 | 69 | 68 | 68 | 1,139,500 |
2011/06/14 | 67 | 69 | 67 | 69 | 1,458,900 |
2011/06/13 | 66 | 69 | 66 | 68 | 1,978,900 |
2011/06/10 | 67 | 68 | 66 | 66 | 714,300 |
2011/06/09 | 67 | 67 | 66 | 66 | 634,000 |
2011/06/08 | 67 | 68 | 66 | 66 | 573,200 |
2011/06/07 | 66 | 68 | 65 | 67 | 696,900 |
2011/06/06 | 68 | 69 | 66 | 66 | 1,145,900 |
2011/06/03 | 71 | 71 | 68 | 68 | 1,613,800 |
2011/06/02 | 70 | 73 | 69 | 70 | 5,318,100 |
2011/06/01 | 68 | 72 | 67 | 71 | 2,017,700 |
2011/05/31 | 68 | 69 | 67 | 67 | 479,500 |
2011/05/30 | 68 | 68 | 66 | 68 | 920,700 |
2011/05/27 | 68 | 69 | 67 | 68 | 1,383,700 |
2011/05/26 | 68 | 70 | 67 | 69 | 822,100 |
2011/05/25 | 69 | 70 | 68 | 68 | 731,700 |
2011/05/24 | 66 | 71 | 65 | 71 | 1,443,600 |
2011/05/23 | 72 | 72 | 67 | 68 | 1,567,800 |
2011/05/20 | 75 | 75 | 73 | 73 | 635,800 |
2011/05/19 | 77 | 78 | 75 | 75 | 856,500 |
2011/05/18 | 75 | 78 | 74 | 77 | 1,302,700 |
2011/05/17 | 79 | 79 | 75 | 76 | 997,400 |
2011/05/16 | 82 | 82 | 78 | 79 | 1,631,400 |
2011/05/13 | 85 | 89 | 83 | 84 | 1,144,900 |
2011/05/12 | 86 | 89 | 84 | 85 | 1,232,100 |
2011/05/11 | 88 | 89 | 86 | 88 | 475,900 |
2011/05/10 | 89 | 89 | 87 | 87 | 425,500 |
2011/05/09 | 90 | 92 | 86 | 89 | 2,097,700 |
2011/05/06 | 82 | 89 | 82 | 88 | 2,686,000 |
2011/05/02 | 79 | 84 | 79 | 83 | 909,800 |
2011/04/28 | 79 | 81 | 78 | 79 | 1,034,900 |
2011/04/27 | 81 | 82 | 79 | 79 | 660,400 |
2011/04/26 | 81 | 82 | 80 | 81 | 712,700 |
2011/04/25 | 82 | 83 | 81 | 81 | 878,600 |
2011/04/22 | 84 | 84 | 81 | 82 | 1,092,200 |
2011/04/21 | 85 | 85 | 83 | 83 | 611,800 |
2011/04/20 | 84 | 86 | 84 | 84 | 706,100 |
2011/04/19 | 85 | 85 | 83 | 85 | 987,000 |
2011/04/18 | 91 | 91 | 86 | 87 | 1,625,700 |
2011/04/15 | 94 | 94 | 89 | 91 | 1,975,100 |
2011/04/14 | 90 | 95 | 90 | 93 | 2,731,800 |
2011/04/13 | 89 | 91 | 89 | 89 | 560,600 |
2011/04/12 | 92 | 93 | 89 | 90 | 1,306,000 |
2011/04/11 | 90 | 95 | 89 | 93 | 1,792,300 |
2011/04/08 | 88 | 91 | 86 | 90 | 2,276,700 |
2011/04/07 | 92 | 94 | 90 | 91 | 2,180,800 |
2011/04/06 | 99 | 99 | 92 | 93 | 2,132,300 |
2011/04/05 | 105 | 105 | 95 | 99 | 3,490,900 |
2011/04/04 | 108 | 109 | 103 | 104 | 3,185,700 |
2011/04/01 | 108 | 109 | 103 | 107 | 2,742,200 |
2011/03/31 | 113 | 117 | 107 | 108 | 5,155,600 |
2011/03/30 | 107 | 107 | 102 | 105 | 2,861,400 |
2011/03/29 | 101 | 110 | 98 | 103 | 4,419,100 |
2011/03/28 | 117 | 118 | 102 | 103 | 3,988,300 |
2011/03/25 | 132 | 134 | 116 | 122 | 7,087,100 |
2011/03/24 | 128 | 136 | 118 | 123 | 10,146,900 |
2011/03/23 | 98 | 122 | 97 | 113 | 12,899,100 |
2011/03/22 | 90 | 95 | 85 | 93 | 4,168,100 |
2011/03/18 | 83 | 84 | 81 | 82 | 938,000 |
2011/03/17 | 78 | 82 | 74 | 79 | 1,581,200 |
2011/03/16 | 76 | 88 | 74 | 79 | 2,623,700 |
2011/03/15 | 103 | 104 | 66 | 81 | 8,205,900 |
2011/03/14 | 83 | 96 | 76 | 96 | 15,210,100 |
2011/03/11 | 65 | 67 | 65 | 66 | 663,300 |
2011/03/10 | 67 | 68 | 65 | 66 | 429,600 |
2011/03/09 | 69 | 70 | 66 | 67 | 917,700 |
2011/03/08 | 67 | 75 | 67 | 68 | 3,599,900 |
2011/03/07 | 69 | 70 | 67 | 67 | 651,900 |
2011/03/04 | 65 | 70 | 65 | 70 | 1,370,100 |
2011/03/03 | 65 | 66 | 64 | 65 | 481,900 |
2011/03/02 | 66 | 67 | 64 | 65 | 657,900 |
2011/03/01 | 66 | 68 | 66 | 66 | 286,700 |
2011/02/28 | 65 | 67 | 65 | 66 | 945,900 |
2011/02/25 | 65 | 66 | 65 | 65 | 138,500 |
2011/02/24 | 66 | 67 | 65 | 65 | 155,400 |
2011/02/23 | 66 | 67 | 66 | 66 | 118,600 |
2011/02/22 | 68 | 69 | 67 | 67 | 234,000 |
2011/02/21 | 68 | 68 | 67 | 68 | 106,700 |
2011/02/18 | 68 | 68 | 66 | 68 | 221,900 |
2011/02/17 | 68 | 68 | 67 | 67 | 120,600 |
2011/02/16 | 67 | 68 | 66 | 68 | 157,900 |
2011/02/15 | 68 | 68 | 67 | 67 | 323,300 |
2011/02/14 | 66 | 68 | 66 | 68 | 295,800 |
2011/02/10 | 66 | 67 | 66 | 66 | 78,700 |
2011/02/09 | 68 | 68 | 66 | 66 | 311,800 |
2011/02/08 | 67 | 68 | 67 | 67 | 253,800 |
2011/02/07 | 67 | 68 | 67 | 67 | 77,400 |
2011/02/04 | 67 | 68 | 66 | 67 | 139,800 |
2011/02/03 | 68 | 68 | 66 | 66 | 95,000 |
2011/02/02 | 66 | 67 | 66 | 67 | 160,900 |
2011/02/01 | 67 | 67 | 66 | 66 | 190,000 |
2011/01/31 | 66 | 67 | 66 | 66 | 124,500 |
2011/01/28 | 69 | 70 | 67 | 69 | 292,900 |
2011/01/27 | 69 | 70 | 68 | 68 | 107,800 |
2011/01/26 | 70 | 70 | 69 | 69 | 209,300 |
2011/01/25 | 68 | 70 | 68 | 69 | 121,900 |
2011/01/24 | 68 | 68 | 67 | 68 | 136,700 |
2011/01/21 | 70 | 71 | 67 | 67 | 676,700 |
2011/01/20 | 71 | 71 | 70 | 70 | 488,800 |
2011/01/19 | 70 | 71 | 70 | 71 | 383,800 |
2011/01/18 | 69 | 69 | 68 | 69 | 159,700 |
2011/01/17 | 69 | 70 | 68 | 68 | 286,600 |
2011/01/14 | 69 | 70 | 68 | 68 | 513,400 |
2011/01/13 | 68 | 69 | 67 | 67 | 187,200 |
2011/01/12 | 67 | 69 | 67 | 68 | 531,500 |
2011/01/11 | 67 | 68 | 66 | 68 | 261,900 |
2011/01/07 | 68 | 68 | 66 | 68 | 180,200 |
2011/01/06 | 67 | 68 | 67 | 68 | 303,700 |
2011/01/05 | 67 | 67 | 66 | 67 | 227,800 |
2011/01/04 | 65 | 67 | 65 | 67 | 290,800 |