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 |
---|---|---|---|---|---|
2013/12/30 | 125 | 129 | 124 | 128 | 52,067,900 |
2013/12/27 | 122 | 126 | 121 | 124 | 42,573,600 |
2013/12/26 | 121 | 124 | 119 | 122 | 40,869,300 |
2013/12/25 | 112 | 119 | 112 | 119 | 44,001,000 |
2013/12/24 | 115 | 115 | 112 | 114 | 31,888,000 |
2013/12/20 | 115 | 116 | 114 | 115 | 7,397,700 |
2013/12/19 | 116 | 117 | 115 | 115 | 22,886,300 |
2013/12/18 | 114 | 116 | 113 | 114 | 25,018,600 |
2013/12/17 | 113 | 117 | 113 | 115 | 32,610,500 |
2013/12/16 | 116 | 117 | 113 | 113 | 24,871,100 |
2013/12/13 | 118 | 119 | 115 | 116 | 26,621,900 |
2013/12/12 | 119 | 120 | 117 | 118 | 27,333,700 |
2013/12/11 | 116 | 121 | 115 | 120 | 66,443,600 |
2013/12/10 | 117 | 118 | 115 | 116 | 20,779,400 |
2013/12/09 | 120 | 121 | 117 | 118 | 34,876,100 |
2013/12/06 | 119 | 120 | 118 | 119 | 20,904,700 |
2013/12/05 | 122 | 124 | 119 | 120 | 41,536,700 |
2013/12/04 | 123 | 124 | 122 | 122 | 12,669,300 |
2013/12/03 | 124 | 125 | 123 | 124 | 21,328,400 |
2013/12/02 | 125 | 125 | 123 | 124 | 17,587,300 |
2013/11/29 | 123 | 126 | 123 | 125 | 34,543,500 |
2013/11/28 | 124 | 125 | 123 | 124 | 9,426,500 |
2013/11/27 | 124 | 124 | 123 | 124 | 13,342,800 |
2013/11/26 | 122 | 125 | 121 | 123 | 43,223,500 |
2013/11/25 | 125 | 125 | 122 | 123 | 34,553,000 |
2013/11/22 | 126 | 127 | 124 | 125 | 31,021,100 |
2013/11/21 | 127 | 128 | 125 | 126 | 27,262,300 |
2013/11/20 | 128 | 128 | 126 | 127 | 13,217,600 |
2013/11/19 | 126 | 130 | 125 | 128 | 68,392,000 |
2013/11/18 | 127 | 127 | 126 | 127 | 13,220,800 |
2013/11/15 | 127 | 128 | 125 | 127 | 33,667,100 |
2013/11/14 | 126 | 127 | 125 | 126 | 42,089,300 |
2013/11/13 | 125 | 127 | 123 | 125 | 68,071,900 |
2013/11/12 | 126 | 128 | 122 | 127 | 89,667,600 |
2013/11/11 | 131 | 131 | 125 | 126 | 63,193,400 |
2013/11/08 | 125 | 130 | 125 | 128 | 95,222,500 |
2013/11/07 | 130 | 133 | 127 | 127 | 72,973,400 |
2013/11/06 | 128 | 131 | 124 | 128 | 80,659,800 |
2013/11/05 | 132 | 135 | 128 | 129 | 155,028,600 |
2013/11/01 | 129 | 131 | 124 | 127 | 95,779,300 |
2013/10/31 | 135 | 135 | 127 | 128 | 194,990,200 |
2013/10/30 | 132 | 142 | 131 | 135 | 398,983,200 |
2013/10/29 | 126 | 133 | 124 | 132 | 225,646,200 |
2013/10/28 | 124 | 126 | 122 | 126 | 57,220,700 |
2013/10/25 | 124 | 126 | 121 | 122 | 65,509,500 |
2013/10/24 | 122 | 126 | 120 | 124 | 78,328,700 |
2013/10/23 | 127 | 128 | 121 | 121 | 125,809,300 |
2013/10/22 | 122 | 127 | 120 | 127 | 196,183,000 |
2013/10/21 | 122 | 123 | 119 | 121 | 47,392,700 |
2013/10/18 | 119 | 122 | 117 | 122 | 79,321,700 |
2013/10/17 | 122 | 123 | 118 | 119 | 34,163,200 |
2013/10/16 | 121 | 122 | 117 | 118 | 48,571,500 |
2013/10/15 | 121 | 125 | 121 | 122 | 68,347,200 |
2013/10/11 | 123 | 124 | 120 | 121 | 73,083,100 |
2013/10/10 | 120 | 124 | 118 | 118 | 110,784,700 |
2013/10/09 | 110 | 117 | 110 | 116 | 63,585,400 |
2013/10/08 | 107 | 115 | 106 | 113 | 114,381,400 |
2013/10/07 | 115 | 116 | 108 | 109 | 75,179,100 |
2013/10/04 | 117 | 119 | 113 | 116 | 79,464,500 |
2013/10/03 | 121 | 122 | 117 | 117 | 57,806,300 |
2013/10/02 | 124 | 126 | 120 | 122 | 69,613,700 |
2013/10/01 | 124 | 128 | 122 | 124 | 90,877,800 |
2013/09/30 | 121 | 127 | 119 | 124 | 91,926,500 |
2013/09/27 | 129 | 130 | 122 | 124 | 141,063,300 |
2013/09/26 | 116 | 128 | 115 | 128 | 183,473,500 |
2013/09/25 | 126 | 127 | 117 | 119 | 140,207,900 |
2013/09/24 | 129 | 133 | 125 | 129 | 191,192,700 |
2013/09/20 | 136 | 138 | 129 | 133 | 403,785,400 |
2013/09/19 | 123 | 136 | 122 | 136 | 482,844,000 |
2013/09/18 | 122 | 123 | 116 | 119 | 255,015,000 |
2013/09/17 | 118 | 132 | 117 | 122 | 677,165,300 |
2013/09/13 | 108 | 119 | 107 | 117 | 426,393,300 |
2013/09/12 | 102 | 110 | 102 | 110 | 200,260,600 |
2013/09/11 | 115 | 115 | 102 | 106 | 358,077,500 |
2013/09/10 | 92 | 111 | 90 | 111 | 612,306,300 |
2013/09/09 | 91 | 93 | 87 | 90 | 146,481,800 |
2013/09/06 | 85 | 85 | 80 | 81 | 90,004,100 |
2013/09/05 | 90 | 92 | 83 | 84 | 219,567,900 |
2013/09/04 | 79 | 80 | 78 | 80 | 17,254,600 |
2013/09/03 | 77 | 79 | 77 | 78 | 23,220,200 |
2013/09/02 | 76 | 77 | 75 | 77 | 10,974,700 |
2013/08/30 | 76 | 77 | 74 | 76 | 16,911,200 |
2013/08/29 | 76 | 77 | 75 | 75 | 8,418,300 |
2013/08/28 | 77 | 78 | 76 | 76 | 10,354,100 |
2013/08/27 | 77 | 79 | 77 | 78 | 7,353,900 |
2013/08/26 | 77 | 80 | 77 | 78 | 10,619,900 |
2013/08/23 | 80 | 80 | 76 | 77 | 16,445,100 |
2013/08/22 | 78 | 80 | 77 | 79 | 16,886,100 |
2013/08/21 | 79 | 80 | 78 | 78 | 6,686,600 |
2013/08/20 | 80 | 81 | 79 | 79 | 11,766,000 |
2013/08/19 | 81 | 82 | 80 | 81 | 7,521,500 |
2013/08/16 | 79 | 81 | 79 | 81 | 10,983,700 |
2013/08/15 | 80 | 81 | 79 | 79 | 5,799,100 |
2013/08/14 | 81 | 82 | 79 | 81 | 11,695,200 |
2013/08/13 | 79 | 82 | 79 | 81 | 12,095,700 |
2013/08/12 | 80 | 81 | 79 | 79 | 8,337,200 |
2013/08/09 | 83 | 83 | 81 | 81 | 7,882,900 |
2013/08/08 | 82 | 84 | 82 | 82 | 5,647,800 |
2013/08/07 | 86 | 86 | 83 | 83 | 13,419,000 |
2013/08/06 | 87 | 88 | 85 | 87 | 19,622,500 |
2013/08/05 | 84 | 88 | 84 | 87 | 20,579,500 |
2013/08/02 | 82 | 84 | 82 | 83 | 17,497,400 |
2013/08/01 | 79 | 82 | 79 | 82 | 12,380,800 |
2013/07/31 | 81 | 83 | 79 | 80 | 15,198,200 |
2013/07/30 | 78 | 82 | 78 | 81 | 14,306,000 |
2013/07/29 | 81 | 82 | 78 | 78 | 11,799,100 |
2013/07/26 | 82 | 84 | 81 | 82 | 17,064,400 |
2013/07/25 | 86 | 87 | 83 | 83 | 14,679,400 |
2013/07/24 | 87 | 88 | 86 | 86 | 6,482,100 |
2013/07/23 | 88 | 89 | 87 | 88 | 9,855,600 |
2013/07/22 | 90 | 90 | 88 | 89 | 14,735,300 |
2013/07/19 | 91 | 91 | 88 | 90 | 22,443,400 |
2013/07/18 | 90 | 91 | 89 | 90 | 13,141,300 |
2013/07/17 | 89 | 90 | 88 | 90 | 14,528,900 |
2013/07/16 | 90 | 91 | 88 | 90 | 22,449,600 |
2013/07/12 | 91 | 91 | 88 | 88 | 20,716,800 |
2013/07/11 | 86 | 91 | 85 | 91 | 27,178,200 |
2013/07/10 | 88 | 89 | 86 | 87 | 16,512,200 |
2013/07/09 | 89 | 89 | 87 | 88 | 16,473,600 |
2013/07/08 | 90 | 91 | 86 | 87 | 48,320,700 |
2013/07/05 | 82 | 87 | 81 | 87 | 45,561,500 |
2013/07/04 | 81 | 82 | 80 | 81 | 12,204,700 |
2013/07/03 | 82 | 83 | 80 | 81 | 26,443,500 |
2013/07/02 | 79 | 83 | 78 | 82 | 35,148,000 |
2013/07/01 | 76 | 79 | 76 | 79 | 11,710,800 |
2013/06/28 | 76 | 77 | 74 | 76 | 12,616,100 |
2013/06/27 | 74 | 75 | 70 | 75 | 21,545,100 |
2013/06/26 | 78 | 78 | 74 | 74 | 15,761,100 |
2013/06/25 | 78 | 79 | 76 | 77 | 13,343,300 |
2013/06/24 | 78 | 80 | 77 | 78 | 10,609,800 |
2013/06/21 | 77 | 79 | 76 | 78 | 15,806,900 |
2013/06/20 | 79 | 80 | 78 | 78 | 13,487,600 |
2013/06/19 | 79 | 81 | 78 | 79 | 13,187,000 |
2013/06/18 | 79 | 80 | 78 | 78 | 7,719,500 |
2013/06/17 | 77 | 80 | 76 | 79 | 16,523,700 |
2013/06/14 | 78 | 79 | 77 | 77 | 15,370,100 |
2013/06/13 | 79 | 80 | 76 | 77 | 15,631,600 |
2013/06/12 | 78 | 81 | 77 | 80 | 20,259,500 |
2013/06/11 | 79 | 81 | 79 | 80 | 15,009,800 |
2013/06/10 | 79 | 81 | 77 | 80 | 30,527,300 |
2013/06/07 | 75 | 78 | 74 | 75 | 40,075,000 |
2013/06/06 | 78 | 81 | 77 | 77 | 34,038,500 |
2013/06/05 | 80 | 87 | 78 | 80 | 58,277,500 |
2013/06/04 | 76 | 80 | 76 | 80 | 31,386,300 |
2013/06/03 | 78 | 79 | 76 | 77 | 19,831,400 |
2013/05/31 | 78 | 81 | 76 | 79 | 37,641,900 |
2013/05/30 | 79 | 80 | 76 | 76 | 32,454,400 |
2013/05/29 | 83 | 83 | 79 | 80 | 42,130,100 |
2013/05/28 | 80 | 84 | 79 | 82 | 55,073,000 |
2013/05/27 | 83 | 84 | 80 | 81 | 47,934,200 |
2013/05/24 | 89 | 90 | 82 | 85 | 54,253,500 |
2013/05/23 | 95 | 95 | 86 | 87 | 60,783,700 |
2013/05/22 | 94 | 97 | 92 | 94 | 116,327,500 |
2013/05/21 | 93 | 95 | 91 | 93 | 38,741,100 |
2013/05/20 | 93 | 95 | 91 | 93 | 55,314,500 |
2013/05/17 | 88 | 92 | 87 | 90 | 67,685,500 |
2013/05/16 | 88 | 92 | 86 | 88 | 114,853,800 |
2013/05/15 | 102 | 102 | 98 | 99 | 21,871,400 |
2013/05/14 | 100 | 102 | 100 | 101 | 41,315,800 |
2013/05/13 | 100 | 101 | 99 | 99 | 23,169,600 |
2013/05/10 | 104 | 104 | 99 | 102 | 36,998,600 |
2013/05/09 | 105 | 106 | 102 | 102 | 19,440,100 |
2013/05/08 | 106 | 109 | 103 | 105 | 59,956,100 |
2013/05/07 | 105 | 107 | 103 | 104 | 36,445,900 |
2013/05/02 | 100 | 102 | 99 | 100 | 29,309,900 |
2013/05/01 | 99 | 104 | 98 | 102 | 65,671,800 |
2013/04/30 | 101 | 101 | 98 | 99 | 28,485,100 |
2013/04/26 | 101 | 105 | 98 | 101 | 135,215,400 |
2013/04/25 | 106 | 106 | 97 | 100 | 102,390,400 |
2013/04/24 | 109 | 111 | 103 | 105 | 112,848,900 |
2013/04/23 | 113 | 115 | 105 | 106 | 253,796,000 |
2013/04/22 | 90 | 109 | 89 | 108 | 327,339,300 |
2013/04/19 | 86 | 87 | 85 | 87 | 18,643,300 |
2013/04/18 | 86 | 88 | 85 | 86 | 24,854,700 |
2013/04/17 | 86 | 87 | 85 | 86 | 25,388,200 |
2013/04/16 | 84 | 87 | 84 | 85 | 23,390,000 |
2013/04/15 | 87 | 89 | 86 | 86 | 36,767,400 |
2013/04/12 | 86 | 88 | 85 | 85 | 16,437,400 |
2013/04/11 | 89 | 90 | 86 | 86 | 41,821,600 |
2013/04/10 | 86 | 89 | 84 | 86 | 52,918,000 |
2013/04/09 | 87 | 88 | 84 | 86 | 77,872,000 |
2013/04/08 | 77 | 85 | 76 | 83 | 87,218,100 |
2013/04/05 | 78 | 80 | 76 | 76 | 25,550,900 |
2013/04/04 | 75 | 76 | 74 | 76 | 12,310,200 |
2013/04/03 | 76 | 76 | 74 | 76 | 7,327,000 |
2013/04/02 | 74 | 76 | 72 | 74 | 16,128,900 |
2013/04/01 | 76 | 76 | 74 | 74 | 10,031,300 |
2013/03/29 | 77 | 78 | 75 | 76 | 10,826,500 |
2013/03/28 | 78 | 79 | 75 | 77 | 12,729,900 |
2013/03/27 | 76 | 79 | 76 | 77 | 21,497,300 |
2013/03/26 | 76 | 77 | 75 | 75 | 12,531,500 |
2013/03/25 | 79 | 80 | 76 | 76 | 20,162,100 |
2013/03/22 | 80 | 81 | 77 | 77 | 45,848,100 |
2013/03/21 | 74 | 83 | 73 | 82 | 75,044,800 |
2013/03/19 | 75 | 76 | 73 | 74 | 11,277,700 |
2013/03/18 | 75 | 75 | 73 | 73 | 8,697,700 |
2013/03/15 | 76 | 77 | 74 | 75 | 18,497,400 |
2013/03/14 | 76 | 76 | 75 | 75 | 7,280,600 |
2013/03/13 | 76 | 77 | 75 | 76 | 9,909,500 |
2013/03/12 | 77 | 78 | 75 | 75 | 11,719,800 |
2013/03/11 | 76 | 78 | 75 | 77 | 18,415,300 |
2013/03/08 | 76 | 77 | 74 | 76 | 23,303,500 |
2013/03/07 | 77 | 78 | 75 | 76 | 16,990,500 |
2013/03/06 | 78 | 79 | 77 | 77 | 9,113,800 |
2013/03/05 | 80 | 80 | 77 | 77 | 22,184,500 |
2013/03/04 | 80 | 81 | 78 | 78 | 43,788,400 |
2013/03/01 | 77 | 79 | 76 | 78 | 37,036,900 |
2013/02/28 | 78 | 79 | 76 | 77 | 37,942,100 |
2013/02/27 | 73 | 77 | 72 | 75 | 84,627,300 |
2013/02/26 | 71 | 74 | 70 | 72 | 30,748,400 |
2013/02/25 | 74 | 75 | 70 | 72 | 41,526,300 |
2013/02/22 | 73 | 74 | 71 | 74 | 48,605,800 |
2013/02/21 | 75 | 76 | 73 | 75 | 31,699,500 |
2013/02/20 | 77 | 79 | 75 | 75 | 61,038,400 |
2013/02/19 | 73 | 77 | 72 | 75 | 85,609,100 |
2013/02/18 | 71 | 74 | 69 | 72 | 54,805,700 |
2013/02/15 | 78 | 79 | 69 | 72 | 73,795,600 |
2013/02/14 | 81 | 82 | 78 | 79 | 32,507,000 |
2013/02/13 | 87 | 88 | 81 | 81 | 36,927,400 |
2013/02/12 | 90 | 92 | 87 | 89 | 69,065,100 |
2013/02/08 | 103 | 103 | 96 | 97 | 28,644,300 |
2013/02/07 | 96 | 103 | 94 | 101 | 56,770,000 |
2013/02/06 | 96 | 98 | 95 | 96 | 18,882,100 |
2013/02/05 | 94 | 99 | 93 | 94 | 21,236,000 |
2013/02/04 | 96 | 97 | 93 | 95 | 16,674,900 |
2013/02/01 | 98 | 99 | 95 | 95 | 13,725,200 |
2013/01/31 | 99 | 99 | 96 | 98 | 21,971,900 |
2013/01/30 | 92 | 101 | 91 | 99 | 94,700,700 |
2013/01/29 | 89 | 93 | 89 | 90 | 22,361,300 |
2013/01/28 | 92 | 92 | 89 | 90 | 14,785,900 |
2013/01/25 | 94 | 95 | 90 | 92 | 20,432,200 |
2013/01/24 | 86 | 93 | 85 | 92 | 56,870,300 |
2013/01/23 | 99 | 100 | 89 | 89 | 72,437,400 |
2013/01/22 | 102 | 104 | 100 | 101 | 16,974,400 |
2013/01/21 | 101 | 105 | 99 | 103 | 30,847,400 |
2013/01/18 | 106 | 107 | 103 | 103 | 38,173,300 |
2013/01/17 | 110 | 111 | 102 | 104 | 69,630,800 |
2013/01/16 | 112 | 117 | 108 | 110 | 115,369,600 |
2013/01/15 | 109 | 115 | 108 | 110 | 87,810,100 |
2013/01/11 | 112 | 113 | 108 | 108 | 58,326,300 |
2013/01/10 | 114 | 115 | 108 | 108 | 119,709,900 |
2013/01/09 | 102 | 116 | 101 | 115 | 220,231,800 |
2013/01/08 | 102 | 107 | 100 | 103 | 72,177,500 |
2013/01/07 | 103 | 107 | 98 | 103 | 90,136,300 |
2013/01/04 | 108 | 108 | 103 | 105 | 53,803,600 |