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 |
---|---|---|---|---|---|
2017/12/29 | 627 | 631 | 626 | 629 | 878,000 |
2017/12/28 | 626 | 629 | 623 | 627 | 748,500 |
2017/12/27 | 620 | 626 | 618 | 626 | 831,700 |
2017/12/26 | 619 | 623 | 615 | 618 | 1,337,100 |
2017/12/25 | 624 | 624 | 618 | 620 | 1,256,000 |
2017/12/22 | 625 | 627 | 624 | 624 | 631,900 |
2017/12/21 | 621 | 628 | 620 | 627 | 923,200 |
2017/12/20 | 626 | 628 | 623 | 624 | 909,500 |
2017/12/19 | 634 | 634 | 626 | 626 | 1,013,400 |
2017/12/18 | 632 | 635 | 627 | 631 | 810,500 |
2017/12/15 | 630 | 632 | 625 | 628 | 809,100 |
2017/12/14 | 625 | 633 | 625 | 631 | 974,600 |
2017/12/13 | 631 | 633 | 627 | 631 | 914,200 |
2017/12/12 | 630 | 632 | 628 | 630 | 558,100 |
2017/12/11 | 634 | 634 | 625 | 627 | 1,518,600 |
2017/12/08 | 633 | 638 | 633 | 637 | 915,900 |
2017/12/07 | 635 | 641 | 633 | 638 | 784,000 |
2017/12/06 | 636 | 638 | 628 | 631 | 1,164,800 |
2017/12/05 | 632 | 641 | 628 | 639 | 1,131,300 |
2017/12/04 | 635 | 637 | 628 | 629 | 1,098,800 |
2017/12/01 | 640 | 642 | 633 | 637 | 1,091,300 |
2017/11/30 | 640 | 641 | 632 | 640 | 1,121,700 |
2017/11/29 | 630 | 638 | 627 | 637 | 1,281,500 |
2017/11/28 | 640 | 641 | 633 | 636 | 655,400 |
2017/11/27 | 642 | 642 | 630 | 637 | 810,700 |
2017/11/24 | 645 | 646 | 638 | 640 | 557,100 |
2017/11/22 | 644 | 646 | 637 | 644 | 883,900 |
2017/11/21 | 643 | 646 | 639 | 642 | 808,000 |
2017/11/20 | 634 | 640 | 630 | 639 | 1,169,900 |
2017/11/17 | 642 | 643 | 628 | 637 | 1,696,300 |
2017/11/16 | 621 | 639 | 621 | 635 | 1,841,800 |
2017/11/15 | 641 | 641 | 617 | 624 | 1,785,300 |
2017/11/14 | 653 | 656 | 641 | 644 | 1,514,300 |
2017/11/13 | 674 | 675 | 654 | 656 | 1,257,600 |
2017/11/10 | 692 | 696 | 668 | 670 | 2,512,200 |
2017/11/09 | 729 | 730 | 695 | 701 | 3,373,700 |
2017/11/08 | 723 | 732 | 722 | 723 | 1,420,700 |
2017/11/07 | 719 | 723 | 714 | 722 | 2,125,800 |
2017/11/06 | 715 | 717 | 709 | 714 | 1,271,300 |
2017/11/02 | 700 | 709 | 699 | 709 | 1,458,300 |
2017/11/01 | 700 | 703 | 694 | 699 | 1,284,800 |
2017/10/31 | 687 | 698 | 687 | 696 | 1,302,800 |
2017/10/30 | 691 | 693 | 687 | 691 | 1,183,900 |
2017/10/27 | 684 | 692 | 681 | 690 | 1,014,100 |
2017/10/26 | 680 | 685 | 680 | 681 | 843,400 |
2017/10/25 | 694 | 694 | 681 | 684 | 1,094,800 |
2017/10/24 | 685 | 693 | 683 | 691 | 819,700 |
2017/10/23 | 689 | 698 | 687 | 688 | 799,800 |
2017/10/20 | 682 | 690 | 681 | 688 | 852,500 |
2017/10/19 | 694 | 695 | 687 | 689 | 1,180,400 |
2017/10/18 | 705 | 709 | 687 | 687 | 2,089,200 |
2017/10/17 | 710 | 713 | 704 | 705 | 998,100 |
2017/10/16 | 713 | 722 | 710 | 710 | 1,222,200 |
2017/10/13 | 718 | 718 | 711 | 714 | 996,900 |
2017/10/12 | 711 | 727 | 710 | 715 | 1,932,100 |
2017/10/11 | 715 | 718 | 707 | 709 | 1,644,800 |
2017/10/10 | 699 | 720 | 696 | 720 | 2,415,400 |
2017/10/06 | 692 | 702 | 690 | 699 | 2,103,000 |
2017/10/05 | 697 | 703 | 692 | 694 | 1,615,300 |
2017/10/04 | 698 | 698 | 691 | 697 | 1,465,900 |
2017/10/03 | 687 | 707 | 685 | 700 | 3,581,900 |
2017/10/02 | 655 | 688 | 655 | 685 | 3,760,700 |
2017/09/29 | 649 | 650 | 638 | 650 | 2,337,700 |
2017/09/28 | 626 | 648 | 626 | 641 | 3,470,200 |
2017/09/27 | 615 | 619 | 612 | 616 | 1,073,900 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 120 | 123 | 120 | 123 | 4,267,100 |
2017/09/25 | 121 | 122 | 120 | 122 | 5,516,900 |
2017/09/22 | 121 | 121 | 120 | 121 | 3,798,900 |
2017/09/21 | 121 | 121 | 120 | 121 | 1,913,400 |
2017/09/20 | 121 | 122 | 121 | 122 | 1,572,500 |
2017/09/19 | 121 | 122 | 120 | 122 | 3,823,700 |
2017/09/15 | 120 | 121 | 119 | 121 | 3,485,900 |
2017/09/14 | 121 | 122 | 120 | 120 | 2,167,800 |
2017/09/13 | 121 | 122 | 120 | 122 | 2,137,900 |
2017/09/12 | 122 | 123 | 120 | 121 | 4,466,300 |
2017/09/11 | 122 | 123 | 122 | 122 | 1,529,000 |
2017/09/08 | 122 | 123 | 121 | 123 | 3,282,700 |
2017/09/07 | 122 | 123 | 122 | 123 | 1,512,600 |
2017/09/06 | 121 | 123 | 121 | 123 | 3,051,500 |
2017/09/05 | 123 | 123 | 121 | 121 | 1,629,900 |
2017/09/04 | 124 | 124 | 122 | 122 | 2,409,700 |
2017/09/01 | 123 | 124 | 122 | 124 | 4,242,300 |
2017/08/31 | 123 | 123 | 121 | 122 | 3,586,300 |
2017/08/30 | 123 | 123 | 121 | 123 | 3,172,600 |
2017/08/29 | 122 | 123 | 121 | 123 | 2,582,000 |
2017/08/28 | 123 | 123 | 121 | 123 | 3,351,700 |
2017/08/25 | 122 | 123 | 121 | 123 | 2,491,600 |
2017/08/24 | 121 | 123 | 121 | 121 | 1,477,300 |
2017/08/23 | 123 | 123 | 121 | 121 | 1,868,200 |
2017/08/22 | 123 | 123 | 122 | 122 | 675,600 |
2017/08/21 | 122 | 123 | 122 | 123 | 1,629,800 |
2017/08/18 | 121 | 122 | 121 | 122 | 1,307,200 |
2017/08/17 | 123 | 124 | 122 | 122 | 2,585,900 |
2017/08/16 | 122 | 123 | 121 | 123 | 2,679,300 |
2017/08/15 | 122 | 123 | 122 | 122 | 2,234,000 |
2017/08/14 | 122 | 122 | 121 | 122 | 2,108,000 |
2017/08/10 | 123 | 124 | 122 | 122 | 2,978,400 |
2017/08/09 | 123 | 125 | 122 | 124 | 9,498,500 |
2017/08/08 | 121 | 123 | 120 | 122 | 5,421,600 |
2017/08/07 | 121 | 121 | 120 | 120 | 2,047,100 |
2017/08/04 | 121 | 121 | 120 | 120 | 1,082,800 |
2017/08/03 | 120 | 121 | 119 | 121 | 1,960,200 |
2017/08/02 | 120 | 121 | 119 | 121 | 3,755,700 |
2017/08/01 | 120 | 121 | 119 | 119 | 3,706,600 |
2017/07/31 | 120 | 121 | 120 | 120 | 1,717,000 |
2017/07/28 | 121 | 122 | 120 | 120 | 1,445,300 |
2017/07/27 | 121 | 122 | 120 | 121 | 2,136,300 |
2017/07/26 | 122 | 122 | 120 | 121 | 2,915,100 |
2017/07/25 | 122 | 122 | 121 | 121 | 1,128,300 |
2017/07/24 | 122 | 122 | 121 | 121 | 1,124,000 |
2017/07/21 | 122 | 122 | 121 | 121 | 1,534,000 |
2017/07/20 | 121 | 122 | 121 | 122 | 1,537,500 |
2017/07/19 | 121 | 122 | 121 | 122 | 1,249,100 |
2017/07/18 | 122 | 122 | 121 | 121 | 1,472,900 |
2017/07/14 | 122 | 123 | 122 | 123 | 826,700 |
2017/07/13 | 122 | 123 | 122 | 123 | 1,583,100 |
2017/07/12 | 122 | 123 | 121 | 121 | 1,982,500 |
2017/07/11 | 122 | 123 | 122 | 122 | 827,400 |
2017/07/10 | 122 | 123 | 121 | 123 | 2,050,500 |
2017/07/07 | 121 | 123 | 121 | 122 | 2,607,300 |
2017/07/06 | 121 | 123 | 121 | 123 | 3,119,000 |
2017/07/05 | 121 | 122 | 120 | 122 | 2,727,700 |
2017/07/04 | 122 | 122 | 121 | 121 | 1,300,500 |
2017/07/03 | 121 | 122 | 120 | 122 | 2,523,700 |
2017/06/30 | 121 | 122 | 120 | 120 | 3,297,300 |
2017/06/29 | 122 | 123 | 121 | 121 | 2,553,100 |
2017/06/28 | 121 | 123 | 121 | 123 | 4,173,000 |
2017/06/27 | 121 | 122 | 121 | 122 | 1,878,700 |
2017/06/26 | 122 | 122 | 121 | 121 | 1,596,200 |
2017/06/23 | 122 | 123 | 122 | 122 | 2,117,700 |
2017/06/22 | 122 | 123 | 122 | 122 | 1,265,600 |
2017/06/21 | 122 | 124 | 122 | 123 | 4,134,700 |
2017/06/20 | 122 | 123 | 121 | 123 | 2,599,900 |
2017/06/19 | 122 | 122 | 121 | 121 | 3,205,900 |
2017/06/16 | 123 | 124 | 121 | 121 | 5,030,900 |
2017/06/15 | 123 | 126 | 122 | 123 | 12,291,800 |
2017/06/14 | 123 | 125 | 123 | 125 | 7,655,700 |
2017/06/13 | 122 | 123 | 121 | 122 | 3,460,900 |
2017/06/12 | 120 | 122 | 120 | 122 | 2,690,100 |
2017/06/09 | 121 | 122 | 120 | 121 | 4,906,600 |
2017/06/08 | 122 | 123 | 121 | 121 | 2,504,900 |
2017/06/07 | 123 | 123 | 121 | 123 | 5,226,100 |
2017/06/06 | 124 | 125 | 122 | 124 | 6,269,300 |
2017/06/05 | 124 | 125 | 124 | 125 | 1,494,900 |
2017/06/02 | 125 | 125 | 123 | 125 | 5,706,000 |
2017/06/01 | 124 | 125 | 123 | 125 | 3,042,200 |
2017/05/31 | 124 | 124 | 123 | 124 | 3,135,500 |
2017/05/30 | 124 | 124 | 123 | 124 | 1,302,800 |
2017/05/29 | 123 | 124 | 122 | 124 | 2,345,700 |
2017/05/26 | 124 | 125 | 122 | 124 | 4,540,700 |
2017/05/25 | 124 | 125 | 123 | 125 | 3,336,500 |
2017/05/24 | 124 | 125 | 123 | 124 | 9,276,200 |
2017/05/23 | 124 | 124 | 123 | 124 | 1,997,300 |
2017/05/22 | 123 | 124 | 122 | 124 | 5,465,100 |
2017/05/19 | 121 | 122 | 120 | 122 | 2,430,700 |
2017/05/18 | 120 | 121 | 119 | 121 | 5,156,100 |
2017/05/17 | 122 | 122 | 121 | 122 | 2,354,600 |
2017/05/16 | 122 | 123 | 121 | 122 | 1,631,200 |
2017/05/15 | 122 | 123 | 121 | 122 | 2,831,200 |
2017/05/12 | 122 | 122 | 121 | 122 | 2,201,100 |
2017/05/11 | 123 | 124 | 122 | 123 | 5,091,100 |
2017/05/10 | 124 | 125 | 123 | 125 | 5,620,700 |
2017/05/09 | 124 | 124 | 122 | 124 | 2,367,800 |
2017/05/08 | 123 | 124 | 122 | 124 | 3,578,000 |
2017/05/02 | 121 | 122 | 121 | 121 | 1,887,300 |
2017/05/01 | 120 | 121 | 119 | 121 | 3,271,000 |
2017/04/28 | 123 | 123 | 121 | 121 | 5,301,800 |
2017/04/27 | 121 | 123 | 120 | 122 | 4,318,500 |
2017/04/26 | 119 | 121 | 119 | 120 | 4,327,800 |
2017/04/25 | 118 | 120 | 117 | 118 | 3,871,400 |
2017/04/24 | 118 | 118 | 117 | 118 | 2,396,700 |
2017/04/21 | 117 | 117 | 116 | 116 | 1,854,500 |
2017/04/20 | 115 | 117 | 115 | 115 | 3,070,500 |
2017/04/19 | 115 | 116 | 115 | 115 | 1,088,700 |
2017/04/18 | 114 | 116 | 114 | 116 | 4,932,500 |
2017/04/17 | 113 | 114 | 112 | 113 | 3,296,400 |
2017/04/14 | 113 | 114 | 111 | 113 | 4,689,300 |
2017/04/13 | 114 | 115 | 113 | 115 | 5,282,900 |
2017/04/12 | 115 | 117 | 113 | 115 | 11,516,000 |
2017/04/11 | 116 | 117 | 115 | 117 | 3,293,100 |
2017/04/10 | 116 | 118 | 115 | 117 | 4,375,700 |
2017/04/07 | 116 | 117 | 114 | 115 | 3,709,100 |
2017/04/06 | 117 | 118 | 115 | 115 | 8,882,500 |
2017/04/05 | 119 | 119 | 115 | 118 | 10,664,600 |
2017/04/04 | 121 | 123 | 118 | 119 | 8,772,200 |
2017/04/03 | 120 | 121 | 120 | 121 | 3,349,400 |
2017/03/31 | 124 | 124 | 120 | 121 | 9,142,800 |
2017/03/30 | 123 | 125 | 123 | 124 | 3,127,400 |
2017/03/29 | 124 | 124 | 123 | 124 | 1,163,200 |
2017/03/28 | 125 | 126 | 124 | 126 | 8,552,300 |
2017/03/27 | 124 | 125 | 124 | 124 | 2,121,600 |
2017/03/24 | 123 | 125 | 123 | 125 | 2,657,400 |
2017/03/23 | 124 | 124 | 123 | 123 | 1,536,000 |
2017/03/22 | 123 | 125 | 122 | 124 | 7,148,100 |
2017/03/21 | 124 | 126 | 123 | 124 | 7,009,100 |
2017/03/17 | 125 | 125 | 124 | 125 | 5,276,000 |
2017/03/16 | 126 | 126 | 125 | 125 | 4,062,900 |
2017/03/15 | 126 | 127 | 126 | 126 | 2,486,400 |
2017/03/14 | 127 | 127 | 126 | 127 | 2,021,000 |
2017/03/13 | 126 | 127 | 126 | 127 | 3,267,600 |
2017/03/10 | 127 | 127 | 126 | 127 | 3,277,300 |
2017/03/09 | 127 | 127 | 126 | 126 | 5,081,200 |
2017/03/08 | 126 | 127 | 125 | 127 | 6,730,900 |
2017/03/07 | 127 | 127 | 126 | 127 | 2,986,000 |
2017/03/06 | 125 | 127 | 125 | 127 | 2,934,800 |
2017/03/03 | 125 | 126 | 125 | 125 | 1,558,800 |
2017/03/02 | 125 | 128 | 125 | 125 | 10,888,400 |
2017/03/01 | 124 | 125 | 124 | 124 | 2,771,100 |
2017/02/28 | 126 | 128 | 124 | 124 | 14,113,000 |
2017/02/27 | 125 | 126 | 124 | 125 | 5,892,200 |
2017/02/24 | 124 | 125 | 123 | 125 | 4,127,200 |
2017/02/23 | 124 | 125 | 123 | 124 | 2,559,300 |
2017/02/22 | 126 | 126 | 124 | 124 | 2,217,200 |
2017/02/21 | 124 | 126 | 123 | 125 | 6,888,000 |
2017/02/20 | 123 | 125 | 122 | 123 | 5,366,900 |
2017/02/17 | 123 | 124 | 123 | 123 | 1,996,400 |
2017/02/16 | 126 | 126 | 123 | 123 | 6,530,800 |
2017/02/15 | 126 | 127 | 125 | 125 | 4,754,300 |
2017/02/14 | 126 | 127 | 124 | 124 | 8,273,300 |
2017/02/13 | 125 | 127 | 124 | 125 | 6,702,300 |
2017/02/10 | 129 | 129 | 125 | 125 | 7,240,500 |
2017/02/09 | 126 | 129 | 125 | 127 | 18,120,500 |
2017/02/08 | 125 | 126 | 123 | 125 | 10,577,400 |
2017/02/07 | 122 | 125 | 121 | 125 | 5,859,000 |
2017/02/06 | 122 | 122 | 121 | 122 | 1,799,300 |
2017/02/03 | 120 | 122 | 120 | 120 | 4,716,000 |
2017/02/02 | 122 | 123 | 120 | 120 | 2,662,400 |
2017/02/01 | 120 | 122 | 120 | 122 | 3,991,900 |
2017/01/31 | 121 | 122 | 120 | 120 | 3,383,200 |
2017/01/30 | 123 | 123 | 122 | 122 | 1,325,100 |
2017/01/27 | 124 | 124 | 123 | 123 | 694,100 |
2017/01/26 | 123 | 124 | 122 | 123 | 3,514,100 |
2017/01/25 | 122 | 123 | 121 | 122 | 2,650,300 |
2017/01/24 | 120 | 121 | 119 | 121 | 6,265,100 |
2017/01/23 | 122 | 122 | 120 | 120 | 2,799,700 |
2017/01/20 | 122 | 123 | 121 | 123 | 2,556,400 |
2017/01/19 | 122 | 123 | 121 | 122 | 3,630,800 |
2017/01/18 | 121 | 122 | 119 | 122 | 11,697,700 |
2017/01/17 | 122 | 122 | 120 | 122 | 4,693,800 |
2017/01/16 | 123 | 124 | 122 | 122 | 2,401,700 |
2017/01/13 | 123 | 126 | 123 | 124 | 7,059,300 |
2017/01/12 | 125 | 125 | 122 | 124 | 5,613,800 |
2017/01/11 | 124 | 126 | 124 | 124 | 4,868,100 |
2017/01/10 | 125 | 127 | 123 | 124 | 7,078,100 |
2017/01/06 | 125 | 126 | 124 | 125 | 6,582,500 |
2017/01/05 | 127 | 128 | 125 | 126 | 8,114,400 |
2017/01/04 | 123 | 126 | 123 | 125 | 6,135,800 |