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 |
---|---|---|---|---|---|
2014/12/30 | 148 | 153 | 145 | 153 | 142,070,100 |
2014/12/29 | 147 | 150 | 143 | 149 | 148,539,000 |
2014/12/26 | 138 | 147 | 138 | 145 | 149,661,700 |
2014/12/25 | 133 | 138 | 132 | 137 | 71,022,200 |
2014/12/24 | 133 | 134 | 132 | 132 | 9,201,500 |
2014/12/22 | 133 | 133 | 131 | 133 | 11,457,900 |
2014/12/19 | 133 | 134 | 132 | 133 | 17,231,700 |
2014/12/18 | 130 | 132 | 129 | 132 | 23,220,000 |
2014/12/17 | 128 | 130 | 127 | 128 | 16,557,200 |
2014/12/16 | 130 | 131 | 127 | 128 | 24,690,700 |
2014/12/15 | 130 | 134 | 130 | 131 | 38,814,400 |
2014/12/12 | 128 | 133 | 128 | 131 | 46,681,500 |
2014/12/11 | 128 | 129 | 126 | 128 | 12,008,300 |
2014/12/10 | 128 | 129 | 127 | 129 | 8,884,800 |
2014/12/09 | 129 | 130 | 128 | 128 | 11,610,400 |
2014/12/08 | 131 | 132 | 130 | 130 | 4,555,900 |
2014/12/05 | 131 | 132 | 129 | 132 | 18,120,300 |
2014/12/04 | 131 | 132 | 130 | 131 | 12,786,500 |
2014/12/03 | 133 | 133 | 130 | 130 | 11,345,300 |
2014/12/02 | 130 | 133 | 128 | 132 | 30,123,300 |
2014/12/01 | 129 | 130 | 127 | 130 | 9,624,400 |
2014/11/28 | 128 | 129 | 127 | 129 | 11,521,600 |
2014/11/27 | 127 | 128 | 126 | 127 | 7,852,000 |
2014/11/26 | 126 | 128 | 126 | 127 | 8,495,500 |
2014/11/25 | 128 | 128 | 126 | 127 | 6,709,300 |
2014/11/21 | 127 | 128 | 127 | 128 | 5,662,700 |
2014/11/20 | 129 | 130 | 126 | 127 | 9,098,500 |
2014/11/19 | 127 | 130 | 126 | 129 | 16,689,600 |
2014/11/18 | 126 | 127 | 125 | 127 | 11,410,600 |
2014/11/17 | 128 | 128 | 125 | 125 | 12,097,000 |
2014/11/14 | 128 | 129 | 127 | 128 | 11,047,900 |
2014/11/13 | 129 | 129 | 126 | 127 | 24,304,900 |
2014/11/12 | 129 | 130 | 126 | 126 | 25,021,800 |
2014/11/11 | 128 | 130 | 127 | 129 | 28,751,600 |
2014/11/10 | 130 | 130 | 128 | 128 | 7,655,800 |
2014/11/07 | 132 | 132 | 130 | 130 | 12,778,300 |
2014/11/06 | 132 | 135 | 131 | 131 | 32,724,800 |
2014/11/05 | 132 | 134 | 132 | 132 | 12,232,800 |
2014/11/04 | 135 | 135 | 132 | 133 | 20,512,900 |
2014/10/31 | 132 | 133 | 130 | 132 | 33,368,200 |
2014/10/30 | 130 | 133 | 130 | 132 | 74,261,200 |
2014/10/29 | 128 | 129 | 126 | 128 | 28,337,500 |
2014/10/28 | 128 | 129 | 126 | 126 | 11,460,100 |
2014/10/27 | 129 | 129 | 127 | 129 | 9,474,000 |
2014/10/24 | 129 | 129 | 127 | 128 | 20,318,200 |
2014/10/23 | 127 | 130 | 126 | 127 | 45,901,400 |
2014/10/22 | 125 | 128 | 124 | 127 | 21,996,700 |
2014/10/21 | 124 | 126 | 122 | 123 | 31,576,100 |
2014/10/20 | 122 | 125 | 121 | 124 | 31,099,000 |
2014/10/17 | 118 | 121 | 118 | 118 | 45,843,500 |
2014/10/16 | 118 | 120 | 117 | 117 | 41,568,900 |
2014/10/15 | 119 | 121 | 118 | 121 | 30,039,700 |
2014/10/14 | 117 | 120 | 115 | 117 | 37,626,300 |
2014/10/10 | 120 | 121 | 117 | 120 | 31,160,800 |
2014/10/09 | 128 | 128 | 122 | 122 | 17,783,100 |
2014/10/08 | 126 | 128 | 125 | 127 | 14,423,900 |
2014/10/07 | 130 | 131 | 128 | 128 | 24,531,300 |
2014/10/06 | 131 | 132 | 129 | 131 | 24,320,000 |
2014/10/03 | 127 | 131 | 126 | 129 | 37,446,400 |
2014/10/02 | 127 | 128 | 125 | 125 | 23,607,900 |
2014/10/01 | 132 | 133 | 129 | 129 | 15,714,200 |
2014/09/30 | 134 | 135 | 131 | 132 | 24,044,300 |
2014/09/29 | 134 | 136 | 132 | 134 | 28,165,700 |
2014/09/26 | 131 | 134 | 131 | 132 | 29,069,700 |
2014/09/25 | 134 | 134 | 132 | 133 | 7,792,400 |
2014/09/24 | 129 | 134 | 129 | 134 | 26,574,000 |
2014/09/22 | 131 | 131 | 128 | 131 | 15,048,800 |
2014/09/19 | 131 | 132 | 130 | 131 | 21,769,100 |
2014/09/18 | 132 | 133 | 130 | 131 | 24,093,300 |
2014/09/17 | 131 | 133 | 130 | 131 | 21,002,900 |
2014/09/16 | 133 | 134 | 131 | 132 | 13,692,900 |
2014/09/12 | 134 | 135 | 132 | 134 | 28,315,300 |
2014/09/11 | 135 | 136 | 133 | 134 | 22,052,800 |
2014/09/10 | 136 | 137 | 132 | 134 | 34,028,100 |
2014/09/09 | 140 | 140 | 136 | 137 | 33,917,900 |
2014/09/08 | 135 | 139 | 134 | 139 | 42,095,700 |
2014/09/05 | 137 | 139 | 134 | 135 | 35,683,600 |
2014/09/04 | 138 | 140 | 136 | 137 | 50,007,200 |
2014/09/03 | 138 | 138 | 135 | 137 | 68,128,800 |
2014/09/02 | 139 | 142 | 137 | 138 | 109,720,200 |
2014/09/01 | 129 | 138 | 128 | 137 | 116,396,200 |
2014/08/29 | 126 | 133 | 125 | 127 | 130,344,500 |
2014/08/28 | 125 | 127 | 123 | 125 | 46,991,700 |
2014/08/27 | 122 | 126 | 122 | 125 | 49,181,300 |
2014/08/26 | 122 | 124 | 120 | 123 | 36,669,000 |
2014/08/25 | 120 | 121 | 119 | 121 | 8,306,600 |
2014/08/22 | 121 | 122 | 118 | 119 | 16,353,400 |
2014/08/21 | 121 | 122 | 120 | 121 | 14,583,200 |
2014/08/20 | 123 | 124 | 120 | 121 | 21,332,200 |
2014/08/19 | 122 | 124 | 120 | 122 | 48,490,800 |
2014/08/18 | 120 | 121 | 118 | 121 | 20,808,100 |
2014/08/15 | 120 | 121 | 119 | 119 | 13,815,300 |
2014/08/14 | 118 | 121 | 118 | 121 | 45,488,400 |
2014/08/13 | 116 | 118 | 115 | 118 | 18,124,700 |
2014/08/12 | 116 | 118 | 115 | 116 | 15,452,600 |
2014/08/11 | 115 | 117 | 115 | 117 | 5,803,600 |
2014/08/08 | 116 | 118 | 112 | 114 | 27,175,900 |
2014/08/07 | 116 | 117 | 115 | 117 | 12,351,200 |
2014/08/06 | 116 | 117 | 115 | 116 | 21,304,000 |
2014/08/05 | 117 | 118 | 114 | 114 | 23,103,500 |
2014/08/04 | 118 | 118 | 115 | 116 | 11,332,000 |
2014/08/01 | 116 | 118 | 114 | 117 | 17,305,200 |
2014/07/31 | 119 | 119 | 117 | 118 | 10,716,100 |
2014/07/30 | 120 | 120 | 117 | 119 | 9,088,500 |
2014/07/29 | 122 | 123 | 119 | 120 | 20,345,900 |
2014/07/28 | 117 | 122 | 117 | 122 | 42,043,500 |
2014/07/25 | 115 | 118 | 115 | 118 | 21,754,500 |
2014/07/24 | 117 | 118 | 115 | 115 | 14,930,200 |
2014/07/23 | 118 | 118 | 116 | 118 | 24,053,400 |
2014/07/22 | 112 | 118 | 112 | 117 | 48,656,600 |
2014/07/18 | 111 | 112 | 110 | 111 | 16,184,700 |
2014/07/17 | 111 | 114 | 111 | 112 | 41,194,100 |
2014/07/16 | 110 | 112 | 109 | 111 | 14,962,100 |
2014/07/15 | 110 | 111 | 109 | 110 | 12,435,800 |
2014/07/14 | 111 | 111 | 109 | 109 | 10,352,000 |
2014/07/11 | 109 | 111 | 108 | 111 | 12,508,600 |
2014/07/10 | 112 | 112 | 110 | 110 | 7,623,300 |
2014/07/09 | 114 | 115 | 111 | 113 | 27,428,000 |
2014/07/08 | 113 | 115 | 112 | 115 | 10,143,800 |
2014/07/07 | 113 | 114 | 112 | 114 | 4,830,400 |
2014/07/04 | 113 | 114 | 112 | 114 | 7,158,000 |
2014/07/03 | 115 | 115 | 112 | 112 | 7,714,500 |
2014/07/02 | 116 | 117 | 114 | 114 | 9,705,200 |
2014/07/01 | 116 | 117 | 115 | 115 | 15,186,300 |
2014/06/30 | 114 | 116 | 112 | 116 | 14,248,100 |
2014/06/27 | 117 | 118 | 114 | 116 | 19,421,100 |
2014/06/26 | 117 | 118 | 116 | 117 | 18,365,400 |
2014/06/25 | 115 | 117 | 114 | 116 | 21,677,800 |
2014/06/24 | 111 | 116 | 110 | 116 | 20,952,500 |
2014/06/23 | 113 | 114 | 111 | 111 | 10,977,900 |
2014/06/20 | 110 | 113 | 109 | 113 | 25,002,200 |
2014/06/19 | 107 | 111 | 106 | 109 | 22,425,800 |
2014/06/18 | 107 | 108 | 106 | 107 | 5,543,400 |
2014/06/17 | 106 | 107 | 106 | 106 | 6,058,800 |
2014/06/16 | 108 | 108 | 106 | 106 | 8,768,500 |
2014/06/13 | 106 | 108 | 106 | 108 | 7,234,100 |
2014/06/12 | 105 | 107 | 105 | 107 | 4,329,900 |
2014/06/11 | 105 | 107 | 105 | 107 | 7,413,400 |
2014/06/10 | 108 | 108 | 105 | 105 | 11,224,400 |
2014/06/09 | 106 | 108 | 106 | 108 | 5,522,400 |
2014/06/06 | 107 | 108 | 106 | 106 | 4,876,800 |
2014/06/05 | 107 | 108 | 106 | 107 | 6,614,100 |
2014/06/04 | 106 | 109 | 106 | 107 | 11,570,000 |
2014/06/03 | 108 | 108 | 106 | 107 | 8,564,900 |
2014/06/02 | 106 | 108 | 105 | 107 | 15,437,900 |
2014/05/30 | 106 | 107 | 104 | 106 | 8,811,400 |
2014/05/29 | 106 | 107 | 104 | 106 | 13,330,700 |
2014/05/28 | 102 | 107 | 102 | 106 | 27,731,100 |
2014/05/27 | 101 | 103 | 101 | 102 | 13,169,900 |
2014/05/26 | 102 | 103 | 100 | 101 | 11,766,000 |
2014/05/23 | 101 | 103 | 101 | 102 | 7,248,900 |
2014/05/22 | 101 | 102 | 100 | 102 | 9,846,500 |
2014/05/21 | 99 | 100 | 98 | 100 | 13,722,700 |
2014/05/20 | 100 | 101 | 99 | 100 | 8,612,100 |
2014/05/19 | 101 | 101 | 99 | 100 | 16,917,000 |
2014/05/16 | 101 | 102 | 100 | 100 | 8,896,700 |
2014/05/15 | 102 | 104 | 102 | 102 | 7,147,200 |
2014/05/14 | 103 | 105 | 102 | 103 | 10,135,200 |
2014/05/13 | 104 | 105 | 103 | 104 | 7,854,500 |
2014/05/12 | 105 | 106 | 101 | 103 | 16,525,500 |
2014/05/09 | 105 | 107 | 104 | 105 | 11,599,700 |
2014/05/08 | 106 | 107 | 105 | 105 | 7,743,300 |
2014/05/07 | 106 | 107 | 105 | 105 | 6,511,300 |
2014/05/02 | 107 | 108 | 106 | 108 | 4,459,400 |
2014/05/01 | 105 | 108 | 105 | 108 | 7,610,500 |
2014/04/30 | 107 | 108 | 104 | 105 | 17,964,700 |
2014/04/28 | 109 | 109 | 106 | 107 | 12,517,200 |
2014/04/25 | 111 | 113 | 110 | 110 | 11,142,300 |
2014/04/24 | 114 | 115 | 110 | 112 | 41,505,400 |
2014/04/23 | 110 | 112 | 109 | 112 | 16,907,100 |
2014/04/22 | 109 | 113 | 108 | 109 | 20,602,600 |
2014/04/21 | 111 | 111 | 109 | 109 | 5,486,600 |
2014/04/18 | 111 | 111 | 109 | 111 | 5,448,900 |
2014/04/17 | 112 | 113 | 110 | 111 | 11,494,300 |
2014/04/16 | 106 | 112 | 106 | 112 | 20,465,000 |
2014/04/15 | 108 | 108 | 105 | 106 | 12,506,000 |
2014/04/14 | 107 | 109 | 106 | 106 | 9,044,100 |
2014/04/11 | 106 | 108 | 105 | 107 | 11,671,700 |
2014/04/10 | 112 | 113 | 109 | 109 | 13,208,100 |
2014/04/09 | 112 | 114 | 111 | 111 | 11,067,600 |
2014/04/08 | 115 | 117 | 113 | 113 | 34,534,600 |
2014/04/07 | 116 | 119 | 115 | 116 | 49,369,100 |
2014/04/04 | 115 | 118 | 113 | 118 | 58,993,900 |
2014/04/03 | 114 | 118 | 113 | 114 | 42,470,100 |
2014/04/02 | 115 | 117 | 113 | 115 | 35,188,200 |
2014/04/01 | 108 | 114 | 107 | 114 | 25,332,200 |
2014/03/31 | 108 | 109 | 107 | 108 | 6,777,300 |
2014/03/28 | 107 | 108 | 106 | 108 | 7,971,200 |
2014/03/27 | 104 | 107 | 103 | 107 | 10,016,900 |
2014/03/26 | 106 | 107 | 105 | 105 | 7,253,100 |
2014/03/25 | 106 | 108 | 105 | 105 | 7,729,700 |
2014/03/24 | 104 | 109 | 104 | 107 | 14,702,600 |
2014/03/20 | 108 | 109 | 104 | 104 | 16,077,500 |
2014/03/19 | 110 | 112 | 107 | 108 | 15,193,800 |
2014/03/18 | 109 | 111 | 108 | 110 | 11,898,700 |
2014/03/17 | 110 | 111 | 107 | 108 | 16,189,500 |
2014/03/14 | 109 | 111 | 108 | 109 | 17,127,200 |
2014/03/13 | 110 | 111 | 109 | 110 | 8,592,200 |
2014/03/12 | 110 | 111 | 109 | 110 | 14,814,800 |
2014/03/11 | 113 | 114 | 110 | 110 | 18,646,400 |
2014/03/10 | 111 | 114 | 110 | 112 | 26,879,900 |
2014/03/07 | 109 | 113 | 108 | 110 | 22,554,900 |
2014/03/06 | 105 | 109 | 105 | 108 | 16,277,000 |
2014/03/05 | 108 | 108 | 105 | 105 | 9,865,200 |
2014/03/04 | 105 | 107 | 103 | 107 | 12,075,700 |
2014/03/03 | 107 | 108 | 105 | 107 | 11,130,500 |
2014/02/28 | 109 | 109 | 107 | 109 | 10,966,900 |
2014/02/27 | 109 | 110 | 108 | 109 | 9,789,600 |
2014/02/26 | 110 | 112 | 109 | 110 | 13,748,500 |
2014/02/25 | 112 | 113 | 110 | 110 | 6,270,000 |
2014/02/24 | 109 | 112 | 108 | 111 | 12,474,000 |
2014/02/21 | 108 | 110 | 108 | 108 | 7,619,700 |
2014/02/20 | 110 | 111 | 107 | 107 | 12,525,700 |
2014/02/19 | 111 | 113 | 109 | 111 | 11,000,100 |
2014/02/18 | 111 | 112 | 108 | 112 | 17,047,900 |
2014/02/17 | 109 | 111 | 106 | 110 | 18,809,400 |
2014/02/14 | 112 | 114 | 107 | 109 | 31,628,300 |
2014/02/13 | 115 | 118 | 113 | 113 | 32,027,200 |
2014/02/12 | 115 | 116 | 114 | 115 | 16,404,800 |
2014/02/10 | 114 | 114 | 112 | 113 | 17,868,000 |
2014/02/07 | 108 | 112 | 107 | 111 | 29,951,600 |
2014/02/06 | 103 | 108 | 102 | 105 | 24,539,600 |
2014/02/05 | 101 | 102 | 99 | 101 | 23,929,400 |
2014/02/04 | 101 | 103 | 98 | 98 | 60,079,600 |
2014/02/03 | 113 | 114 | 107 | 107 | 28,576,000 |
2014/01/31 | 117 | 117 | 114 | 115 | 11,255,800 |
2014/01/30 | 117 | 117 | 114 | 116 | 12,644,800 |
2014/01/29 | 117 | 119 | 116 | 118 | 12,611,700 |
2014/01/28 | 117 | 119 | 115 | 116 | 18,484,700 |
2014/01/27 | 117 | 118 | 115 | 116 | 29,132,300 |
2014/01/24 | 121 | 123 | 120 | 120 | 13,840,100 |
2014/01/23 | 124 | 125 | 122 | 122 | 32,846,300 |
2014/01/22 | 122 | 123 | 121 | 121 | 11,871,100 |
2014/01/21 | 125 | 125 | 122 | 123 | 11,000,000 |
2014/01/20 | 123 | 125 | 122 | 125 | 11,127,200 |
2014/01/17 | 121 | 124 | 121 | 123 | 24,199,600 |
2014/01/16 | 123 | 124 | 121 | 122 | 16,439,700 |
2014/01/15 | 124 | 125 | 122 | 123 | 17,189,700 |
2014/01/14 | 121 | 124 | 120 | 122 | 21,096,700 |
2014/01/10 | 123 | 125 | 122 | 124 | 19,218,200 |
2014/01/09 | 125 | 126 | 123 | 123 | 12,937,800 |
2014/01/08 | 125 | 126 | 123 | 125 | 25,549,200 |
2014/01/07 | 124 | 128 | 124 | 124 | 40,637,700 |
2014/01/06 | 127 | 127 | 124 | 126 | 31,615,100 |