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 |
---|---|---|---|---|---|
2019/12/30 | 641 | 641 | 634 | 635 | 652,300 |
2019/12/27 | 635 | 644 | 634 | 641 | 495,400 |
2019/12/26 | 626 | 634 | 626 | 634 | 504,100 |
2019/12/25 | 630 | 630 | 622 | 623 | 422,800 |
2019/12/24 | 631 | 634 | 627 | 630 | 595,700 |
2019/12/23 | 632 | 635 | 623 | 625 | 530,900 |
2019/12/20 | 636 | 640 | 632 | 637 | 655,400 |
2019/12/19 | 640 | 645 | 638 | 642 | 610,000 |
2019/12/18 | 644 | 644 | 633 | 636 | 687,400 |
2019/12/17 | 650 | 650 | 633 | 640 | 764,100 |
2019/12/16 | 652 | 657 | 644 | 645 | 934,000 |
2019/12/13 | 651 | 653 | 642 | 646 | 1,190,600 |
2019/12/12 | 656 | 658 | 647 | 650 | 1,020,600 |
2019/12/11 | 651 | 653 | 647 | 653 | 1,028,600 |
2019/12/10 | 649 | 656 | 647 | 652 | 1,123,300 |
2019/12/09 | 649 | 649 | 643 | 646 | 962,400 |
2019/12/06 | 631 | 641 | 629 | 636 | 821,700 |
2019/12/05 | 613 | 630 | 613 | 629 | 1,261,300 |
2019/12/04 | 601 | 610 | 600 | 610 | 658,900 |
2019/12/03 | 601 | 605 | 601 | 604 | 524,300 |
2019/12/02 | 602 | 610 | 602 | 610 | 575,400 |
2019/11/29 | 607 | 609 | 599 | 600 | 517,500 |
2019/11/28 | 615 | 616 | 605 | 607 | 687,800 |
2019/11/27 | 607 | 612 | 606 | 609 | 544,000 |
2019/11/26 | 614 | 614 | 607 | 611 | 1,251,000 |
2019/11/25 | 603 | 608 | 603 | 607 | 492,100 |
2019/11/22 | 599 | 603 | 598 | 598 | 571,500 |
2019/11/21 | 594 | 599 | 592 | 598 | 904,500 |
2019/11/20 | 591 | 596 | 589 | 596 | 964,000 |
2019/11/19 | 595 | 597 | 588 | 596 | 817,600 |
2019/11/18 | 609 | 609 | 593 | 596 | 999,700 |
2019/11/15 | 600 | 607 | 599 | 603 | 1,330,200 |
2019/11/14 | 620 | 629 | 595 | 603 | 2,803,700 |
2019/11/13 | 643 | 650 | 637 | 647 | 1,051,000 |
2019/11/12 | 630 | 643 | 630 | 643 | 922,500 |
2019/11/11 | 635 | 638 | 625 | 625 | 1,164,400 |
2019/11/08 | 628 | 630 | 624 | 629 | 1,117,200 |
2019/11/07 | 625 | 625 | 618 | 623 | 470,200 |
2019/11/06 | 621 | 624 | 617 | 624 | 758,700 |
2019/11/05 | 621 | 627 | 617 | 621 | 938,900 |
2019/11/01 | 612 | 617 | 608 | 617 | 713,400 |
2019/10/31 | 617 | 619 | 614 | 618 | 607,300 |
2019/10/30 | 619 | 619 | 613 | 616 | 1,004,400 |
2019/10/29 | 609 | 619 | 608 | 617 | 1,152,600 |
2019/10/28 | 609 | 609 | 601 | 604 | 1,001,900 |
2019/10/25 | 605 | 607 | 599 | 606 | 708,000 |
2019/10/24 | 601 | 605 | 598 | 604 | 765,800 |
2019/10/23 | 602 | 603 | 591 | 596 | 828,600 |
2019/10/21 | 589 | 596 | 588 | 592 | 602,200 |
2019/10/18 | 591 | 594 | 582 | 583 | 842,200 |
2019/10/17 | 583 | 593 | 583 | 591 | 878,000 |
2019/10/16 | 591 | 594 | 581 | 585 | 745,300 |
2019/10/15 | 581 | 588 | 581 | 585 | 906,900 |
2019/10/11 | 564 | 571 | 560 | 571 | 647,100 |
2019/10/10 | 561 | 563 | 550 | 560 | 653,800 |
2019/10/09 | 555 | 560 | 554 | 560 | 681,100 |
2019/10/08 | 556 | 561 | 555 | 559 | 820,900 |
2019/10/07 | 553 | 555 | 548 | 551 | 588,600 |
2019/10/04 | 550 | 553 | 542 | 552 | 983,300 |
2019/10/03 | 554 | 558 | 549 | 556 | 931,100 |
2019/10/02 | 570 | 577 | 569 | 572 | 960,100 |
2019/10/01 | 573 | 582 | 573 | 579 | 1,052,400 |
2019/09/30 | 567 | 575 | 564 | 567 | 651,800 |
2019/09/27 | 558 | 569 | 554 | 567 | 974,100 |
2019/09/26 | 562 | 563 | 554 | 557 | 918,700 |
2019/09/25 | 553 | 559 | 550 | 555 | 619,300 |
2019/09/24 | 555 | 566 | 554 | 556 | 1,116,300 |
2019/09/20 | 570 | 570 | 554 | 554 | 1,153,700 |
2019/09/19 | 562 | 570 | 561 | 565 | 1,149,300 |
2019/09/18 | 575 | 575 | 560 | 564 | 999,900 |
2019/09/17 | 582 | 591 | 579 | 585 | 969,100 |
2019/09/13 | 582 | 582 | 573 | 581 | 1,078,800 |
2019/09/12 | 576 | 583 | 575 | 577 | 1,387,300 |
2019/09/11 | 566 | 573 | 563 | 571 | 1,372,800 |
2019/09/10 | 540 | 558 | 538 | 553 | 1,143,000 |
2019/09/09 | 524 | 539 | 522 | 536 | 845,200 |
2019/09/06 | 530 | 530 | 523 | 524 | 718,700 |
2019/09/05 | 519 | 530 | 517 | 525 | 844,700 |
2019/09/04 | 520 | 521 | 515 | 517 | 723,400 |
2019/09/03 | 522 | 528 | 520 | 525 | 733,300 |
2019/09/02 | 531 | 535 | 522 | 523 | 899,200 |
2019/08/30 | 521 | 529 | 520 | 527 | 1,290,000 |
2019/08/29 | 503 | 512 | 501 | 511 | 932,000 |
2019/08/28 | 511 | 513 | 500 | 501 | 824,500 |
2019/08/27 | 515 | 517 | 510 | 511 | 661,100 |
2019/08/26 | 505 | 511 | 505 | 509 | 765,400 |
2019/08/23 | 517 | 525 | 516 | 518 | 670,700 |
2019/08/22 | 524 | 526 | 514 | 515 | 732,000 |
2019/08/21 | 523 | 526 | 520 | 522 | 725,700 |
2019/08/20 | 520 | 529 | 518 | 527 | 766,500 |
2019/08/19 | 517 | 524 | 514 | 521 | 576,400 |
2019/08/16 | 508 | 514 | 506 | 509 | 1,468,700 |
2019/08/15 | 507 | 515 | 506 | 513 | 752,100 |
2019/08/14 | 519 | 522 | 514 | 517 | 957,100 |
2019/08/13 | 503 | 514 | 501 | 511 | 1,255,500 |
2019/08/09 | 515 | 518 | 508 | 509 | 1,735,800 |
2019/08/08 | 518 | 530 | 511 | 517 | 1,530,500 |
2019/08/07 | 528 | 533 | 516 | 522 | 1,440,100 |
2019/08/06 | 518 | 539 | 516 | 536 | 1,240,700 |
2019/08/05 | 548 | 552 | 531 | 537 | 1,072,000 |
2019/08/02 | 560 | 565 | 554 | 557 | 1,195,400 |
2019/08/01 | 571 | 578 | 566 | 569 | 1,102,500 |
2019/07/31 | 569 | 585 | 567 | 581 | 1,087,100 |
2019/07/30 | 565 | 573 | 564 | 568 | 1,105,500 |
2019/07/29 | 572 | 575 | 565 | 575 | 693,900 |
2019/07/26 | 567 | 577 | 564 | 572 | 598,300 |
2019/07/25 | 568 | 571 | 562 | 569 | 784,700 |
2019/07/24 | 567 | 573 | 558 | 570 | 1,359,700 |
2019/07/23 | 580 | 588 | 574 | 585 | 563,600 |
2019/07/22 | 586 | 592 | 579 | 581 | 523,600 |
2019/07/19 | 572 | 586 | 572 | 582 | 871,200 |
2019/07/18 | 586 | 586 | 567 | 569 | 1,108,600 |
2019/07/17 | 590 | 594 | 586 | 588 | 920,400 |
2019/07/16 | 593 | 602 | 592 | 596 | 699,800 |
2019/07/12 | 603 | 604 | 590 | 591 | 1,111,600 |
2019/07/11 | 606 | 608 | 598 | 602 | 1,268,800 |
2019/07/10 | 612 | 614 | 601 | 602 | 973,200 |
2019/07/09 | 630 | 633 | 612 | 615 | 866,900 |
2019/07/08 | 629 | 633 | 627 | 630 | 472,600 |
2019/07/05 | 628 | 632 | 627 | 629 | 494,600 |
2019/07/04 | 619 | 627 | 619 | 626 | 633,900 |
2019/07/03 | 611 | 615 | 607 | 615 | 784,600 |
2019/07/02 | 615 | 617 | 611 | 614 | 621,300 |
2019/07/01 | 609 | 615 | 607 | 614 | 860,100 |
2019/06/28 | 595 | 599 | 592 | 597 | 533,100 |
2019/06/27 | 586 | 600 | 586 | 596 | 623,600 |
2019/06/26 | 597 | 597 | 588 | 588 | 774,000 |
2019/06/25 | 612 | 613 | 599 | 599 | 912,600 |
2019/06/24 | 604 | 617 | 604 | 614 | 573,500 |
2019/06/21 | 615 | 615 | 604 | 604 | 460,700 |
2019/06/20 | 615 | 621 | 611 | 616 | 536,900 |
2019/06/19 | 608 | 618 | 608 | 613 | 714,600 |
2019/06/18 | 612 | 617 | 598 | 600 | 811,700 |
2019/06/17 | 619 | 624 | 609 | 610 | 623,600 |
2019/06/14 | 622 | 625 | 618 | 620 | 1,006,900 |
2019/06/13 | 618 | 620 | 609 | 613 | 671,000 |
2019/06/12 | 628 | 635 | 622 | 622 | 677,200 |
2019/06/11 | 621 | 631 | 621 | 629 | 500,100 |
2019/06/10 | 625 | 630 | 618 | 621 | 466,600 |
2019/06/07 | 615 | 625 | 612 | 622 | 740,100 |
2019/06/06 | 618 | 621 | 610 | 610 | 487,900 |
2019/06/05 | 624 | 625 | 608 | 617 | 1,047,200 |
2019/06/04 | 607 | 621 | 607 | 618 | 668,400 |
2019/06/03 | 607 | 611 | 600 | 603 | 804,900 |
2019/05/31 | 619 | 624 | 615 | 616 | 732,100 |
2019/05/30 | 607 | 626 | 606 | 624 | 987,800 |
2019/05/29 | 610 | 612 | 603 | 605 | 795,000 |
2019/05/28 | 617 | 623 | 614 | 618 | 512,800 |
2019/05/27 | 618 | 623 | 614 | 620 | 365,300 |
2019/05/24 | 608 | 614 | 603 | 613 | 391,200 |
2019/05/23 | 613 | 615 | 603 | 610 | 723,900 |
2019/05/22 | 627 | 630 | 616 | 620 | 1,014,900 |
2019/05/21 | 634 | 636 | 624 | 627 | 556,300 |
2019/05/20 | 634 | 637 | 629 | 631 | 618,200 |
2019/05/17 | 644 | 646 | 637 | 639 | 791,300 |
2019/05/16 | 645 | 652 | 639 | 641 | 719,300 |
2019/05/15 | 637 | 643 | 629 | 641 | 950,400 |
2019/05/14 | 649 | 649 | 621 | 632 | 1,171,700 |
2019/05/13 | 706 | 709 | 643 | 657 | 1,757,400 |
2019/05/10 | 697 | 713 | 690 | 704 | 926,200 |
2019/05/09 | 695 | 700 | 687 | 697 | 703,800 |
2019/05/08 | 705 | 708 | 699 | 700 | 606,000 |
2019/05/07 | 718 | 724 | 714 | 719 | 468,900 |
2019/04/26 | 714 | 727 | 712 | 724 | 341,600 |
2019/04/25 | 715 | 718 | 701 | 717 | 858,900 |
2019/04/24 | 731 | 734 | 709 | 710 | 939,300 |
2019/04/23 | 735 | 742 | 729 | 732 | 476,000 |
2019/04/22 | 729 | 732 | 723 | 732 | 471,300 |
2019/04/19 | 729 | 733 | 727 | 729 | 286,800 |
2019/04/18 | 734 | 739 | 724 | 725 | 518,000 |
2019/04/17 | 733 | 742 | 728 | 739 | 809,600 |
2019/04/16 | 726 | 729 | 722 | 724 | 345,400 |
2019/04/15 | 729 | 733 | 723 | 726 | 646,900 |
2019/04/12 | 713 | 718 | 710 | 717 | 479,500 |
2019/04/11 | 702 | 713 | 697 | 710 | 452,300 |
2019/04/10 | 701 | 715 | 692 | 710 | 755,900 |
2019/04/09 | 713 | 713 | 700 | 703 | 917,900 |
2019/04/08 | 734 | 735 | 718 | 720 | 731,500 |
2019/04/05 | 744 | 747 | 735 | 738 | 669,400 |
2019/04/04 | 760 | 760 | 747 | 749 | 730,000 |
2019/04/03 | 767 | 769 | 763 | 763 | 641,400 |
2019/04/02 | 778 | 779 | 768 | 768 | 582,400 |
2019/04/01 | 776 | 780 | 767 | 769 | 885,800 |
2019/03/29 | 771 | 773 | 761 | 771 | 650,300 |
2019/03/28 | 769 | 769 | 756 | 764 | 653,800 |
2019/03/27 | 762 | 775 | 760 | 775 | 728,200 |
2019/03/26 | 773 | 782 | 767 | 782 | 1,240,400 |
2019/03/25 | 762 | 763 | 755 | 763 | 668,700 |
2019/03/22 | 778 | 784 | 766 | 775 | 752,300 |
2019/03/20 | 762 | 776 | 762 | 772 | 1,527,200 |
2019/03/19 | 753 | 757 | 747 | 751 | 947,800 |
2019/03/18 | 739 | 739 | 729 | 738 | 445,900 |
2019/03/15 | 737 | 738 | 725 | 727 | 701,500 |
2019/03/14 | 743 | 747 | 735 | 735 | 474,900 |
2019/03/13 | 745 | 749 | 738 | 746 | 405,500 |
2019/03/12 | 753 | 758 | 741 | 743 | 751,800 |
2019/03/11 | 728 | 742 | 728 | 742 | 535,500 |
2019/03/08 | 732 | 737 | 725 | 730 | 615,700 |
2019/03/07 | 738 | 743 | 734 | 741 | 471,000 |
2019/03/06 | 743 | 744 | 738 | 741 | 358,700 |
2019/03/05 | 743 | 747 | 737 | 746 | 603,000 |
2019/03/04 | 742 | 750 | 737 | 748 | 661,200 |
2019/03/01 | 730 | 739 | 727 | 738 | 818,200 |
2019/02/28 | 731 | 735 | 727 | 733 | 727,900 |
2019/02/27 | 724 | 735 | 724 | 734 | 967,700 |
2019/02/26 | 715 | 721 | 712 | 719 | 636,700 |
2019/02/25 | 707 | 714 | 706 | 712 | 564,000 |
2019/02/22 | 698 | 706 | 696 | 706 | 503,200 |
2019/02/21 | 698 | 708 | 696 | 702 | 847,600 |
2019/02/20 | 699 | 703 | 693 | 700 | 560,200 |
2019/02/19 | 699 | 707 | 695 | 700 | 723,900 |
2019/02/18 | 697 | 700 | 692 | 698 | 448,500 |
2019/02/15 | 684 | 689 | 671 | 688 | 624,100 |
2019/02/14 | 689 | 697 | 684 | 685 | 486,400 |
2019/02/13 | 697 | 703 | 689 | 691 | 562,500 |
2019/02/12 | 690 | 694 | 685 | 690 | 507,400 |
2019/02/08 | 681 | 686 | 672 | 682 | 858,300 |
2019/02/07 | 692 | 705 | 689 | 690 | 647,500 |
2019/02/06 | 698 | 705 | 694 | 704 | 650,700 |
2019/02/05 | 701 | 701 | 691 | 697 | 503,000 |
2019/02/04 | 689 | 703 | 688 | 701 | 511,600 |
2019/02/01 | 693 | 693 | 683 | 685 | 536,000 |
2019/01/31 | 697 | 699 | 689 | 694 | 613,300 |
2019/01/30 | 696 | 702 | 692 | 696 | 819,000 |
2019/01/29 | 685 | 695 | 682 | 693 | 666,900 |
2019/01/28 | 692 | 693 | 688 | 690 | 418,100 |
2019/01/25 | 689 | 697 | 687 | 693 | 534,900 |
2019/01/24 | 685 | 693 | 676 | 690 | 756,400 |
2019/01/23 | 684 | 694 | 683 | 687 | 626,100 |
2019/01/22 | 698 | 699 | 691 | 694 | 385,500 |
2019/01/21 | 687 | 699 | 684 | 693 | 582,000 |
2019/01/18 | 663 | 689 | 663 | 681 | 964,100 |
2019/01/17 | 676 | 682 | 667 | 669 | 712,700 |
2019/01/16 | 692 | 693 | 663 | 666 | 1,202,600 |
2019/01/15 | 682 | 707 | 677 | 694 | 1,133,200 |
2019/01/11 | 670 | 681 | 669 | 680 | 502,400 |
2019/01/10 | 668 | 669 | 658 | 666 | 611,600 |
2019/01/09 | 674 | 679 | 666 | 675 | 808,300 |
2019/01/08 | 670 | 683 | 669 | 669 | 687,000 |
2019/01/07 | 667 | 675 | 664 | 666 | 593,500 |
2019/01/04 | 658 | 661 | 642 | 656 | 646,700 |