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 |
---|---|---|---|---|---|
2020/12/30 | 433 | 434 | 428 | 428 | 528,000 |
2020/12/29 | 429 | 434 | 427 | 433 | 703,000 |
2020/12/28 | 427 | 430 | 422 | 425 | 615,400 |
2020/12/25 | 415 | 427 | 414 | 427 | 554,700 |
2020/12/24 | 421 | 428 | 421 | 423 | 479,600 |
2020/12/23 | 424 | 424 | 419 | 421 | 542,500 |
2020/12/22 | 420 | 424 | 418 | 422 | 635,000 |
2020/12/21 | 426 | 430 | 422 | 425 | 393,800 |
2020/12/18 | 418 | 425 | 418 | 425 | 648,500 |
2020/12/17 | 425 | 425 | 419 | 420 | 695,300 |
2020/12/16 | 426 | 430 | 425 | 425 | 562,400 |
2020/12/15 | 427 | 432 | 426 | 429 | 539,600 |
2020/12/14 | 430 | 433 | 430 | 430 | 453,600 |
2020/12/11 | 431 | 431 | 426 | 430 | 419,200 |
2020/12/10 | 434 | 437 | 431 | 431 | 324,000 |
2020/12/09 | 427 | 434 | 426 | 434 | 359,100 |
2020/12/08 | 428 | 434 | 428 | 429 | 393,100 |
2020/12/07 | 435 | 437 | 429 | 430 | 410,000 |
2020/12/04 | 432 | 435 | 429 | 433 | 472,800 |
2020/12/03 | 426 | 436 | 426 | 432 | 669,500 |
2020/12/02 | 432 | 433 | 427 | 429 | 1,091,200 |
2020/12/01 | 431 | 435 | 427 | 431 | 781,900 |
2020/11/30 | 434 | 438 | 428 | 429 | 1,861,100 |
2020/11/27 | 427 | 435 | 425 | 432 | 877,600 |
2020/11/26 | 428 | 428 | 420 | 422 | 837,800 |
2020/11/25 | 439 | 442 | 429 | 431 | 825,000 |
2020/11/24 | 439 | 440 | 432 | 432 | 550,400 |
2020/11/20 | 427 | 433 | 424 | 433 | 559,000 |
2020/11/19 | 424 | 429 | 422 | 428 | 528,700 |
2020/11/18 | 426 | 426 | 421 | 423 | 449,600 |
2020/11/17 | 432 | 433 | 426 | 427 | 501,500 |
2020/11/16 | 430 | 434 | 428 | 430 | 560,600 |
2020/11/13 | 423 | 428 | 421 | 426 | 460,500 |
2020/11/12 | 429 | 435 | 423 | 425 | 711,000 |
2020/11/11 | 442 | 448 | 434 | 436 | 869,900 |
2020/11/10 | 435 | 439 | 429 | 433 | 832,800 |
2020/11/09 | 428 | 430 | 423 | 429 | 425,300 |
2020/11/06 | 425 | 429 | 420 | 425 | 448,400 |
2020/11/05 | 415 | 424 | 409 | 421 | 899,000 |
2020/11/04 | 416 | 421 | 411 | 415 | 695,600 |
2020/11/02 | 409 | 414 | 407 | 411 | 734,800 |
2020/10/30 | 410 | 410 | 400 | 402 | 832,500 |
2020/10/29 | 402 | 414 | 401 | 410 | 516,800 |
2020/10/28 | 415 | 415 | 405 | 408 | 808,800 |
2020/10/27 | 420 | 420 | 415 | 420 | 510,900 |
2020/10/26 | 423 | 426 | 421 | 424 | 386,300 |
2020/10/23 | 420 | 423 | 415 | 421 | 638,900 |
2020/10/22 | 421 | 426 | 419 | 419 | 592,000 |
2020/10/21 | 423 | 429 | 422 | 427 | 443,000 |
2020/10/20 | 429 | 430 | 421 | 423 | 888,300 |
2020/10/19 | 430 | 436 | 430 | 434 | 473,700 |
2020/10/16 | 434 | 434 | 428 | 430 | 483,500 |
2020/10/15 | 435 | 441 | 433 | 436 | 511,200 |
2020/10/14 | 440 | 440 | 436 | 436 | 435,000 |
2020/10/13 | 443 | 445 | 438 | 443 | 416,100 |
2020/10/12 | 445 | 445 | 439 | 443 | 540,400 |
2020/10/09 | 450 | 450 | 438 | 445 | 613,000 |
2020/10/08 | 451 | 458 | 450 | 452 | 862,600 |
2020/10/07 | 446 | 450 | 442 | 449 | 664,400 |
2020/10/06 | 440 | 447 | 440 | 447 | 1,056,400 |
2020/10/05 | 431 | 443 | 429 | 438 | 797,800 |
2020/10/02 | 430 | 435 | 421 | 423 | 917,700 |
2020/09/30 | 443 | 443 | 427 | 427 | 601,000 |
2020/09/29 | 448 | 448 | 441 | 443 | 792,300 |
2020/09/28 | 437 | 447 | 435 | 447 | 810,100 |
2020/09/25 | 432 | 436 | 428 | 432 | 467,900 |
2020/09/24 | 431 | 433 | 426 | 427 | 483,000 |
2020/09/23 | 434 | 435 | 428 | 433 | 575,400 |
2020/09/18 | 436 | 439 | 434 | 439 | 454,000 |
2020/09/17 | 436 | 439 | 431 | 434 | 411,000 |
2020/09/16 | 435 | 435 | 431 | 431 | 433,700 |
2020/09/15 | 444 | 444 | 432 | 438 | 490,300 |
2020/09/14 | 434 | 444 | 433 | 443 | 642,300 |
2020/09/11 | 426 | 432 | 425 | 431 | 494,500 |
2020/09/10 | 421 | 428 | 418 | 427 | 567,700 |
2020/09/09 | 418 | 424 | 415 | 421 | 677,800 |
2020/09/08 | 427 | 428 | 422 | 426 | 456,100 |
2020/09/07 | 427 | 429 | 427 | 427 | 402,100 |
2020/09/04 | 421 | 428 | 419 | 428 | 598,000 |
2020/09/03 | 428 | 431 | 422 | 422 | 590,800 |
2020/09/02 | 426 | 433 | 421 | 421 | 569,200 |
2020/09/01 | 428 | 429 | 424 | 425 | 452,900 |
2020/08/31 | 435 | 438 | 430 | 430 | 559,600 |
2020/08/28 | 438 | 442 | 426 | 430 | 658,600 |
2020/08/27 | 439 | 439 | 432 | 434 | 413,500 |
2020/08/26 | 436 | 438 | 432 | 438 | 405,800 |
2020/08/25 | 429 | 438 | 428 | 437 | 729,400 |
2020/08/24 | 427 | 428 | 422 | 427 | 538,900 |
2020/08/21 | 428 | 434 | 426 | 429 | 613,500 |
2020/08/20 | 432 | 436 | 428 | 429 | 629,500 |
2020/08/19 | 434 | 440 | 432 | 440 | 361,800 |
2020/08/18 | 437 | 442 | 434 | 439 | 387,700 |
2020/08/17 | 439 | 444 | 436 | 437 | 300,900 |
2020/08/14 | 444 | 444 | 440 | 441 | 349,100 |
2020/08/13 | 447 | 449 | 441 | 447 | 545,700 |
2020/08/12 | 441 | 448 | 436 | 444 | 583,000 |
2020/08/11 | 427 | 438 | 427 | 438 | 500,700 |
2020/08/07 | 420 | 429 | 420 | 421 | 474,000 |
2020/08/06 | 426 | 433 | 426 | 428 | 309,100 |
2020/08/05 | 431 | 432 | 426 | 428 | 357,700 |
2020/08/04 | 427 | 438 | 425 | 432 | 454,100 |
2020/08/03 | 414 | 420 | 413 | 419 | 500,300 |
2020/07/31 | 428 | 430 | 408 | 408 | 843,400 |
2020/07/30 | 443 | 445 | 431 | 433 | 526,400 |
2020/07/29 | 450 | 450 | 444 | 444 | 423,700 |
2020/07/28 | 457 | 459 | 452 | 455 | 354,400 |
2020/07/27 | 457 | 459 | 449 | 458 | 397,700 |
2020/07/22 | 466 | 473 | 460 | 460 | 418,800 |
2020/07/21 | 467 | 467 | 460 | 465 | 503,300 |
2020/07/20 | 466 | 470 | 460 | 468 | 326,200 |
2020/07/17 | 468 | 468 | 462 | 466 | 338,800 |
2020/07/16 | 470 | 477 | 465 | 468 | 592,700 |
2020/07/15 | 471 | 472 | 460 | 466 | 490,900 |
2020/07/14 | 461 | 466 | 460 | 463 | 476,300 |
2020/07/13 | 456 | 464 | 456 | 462 | 402,000 |
2020/07/10 | 458 | 458 | 448 | 448 | 592,800 |
2020/07/09 | 460 | 462 | 453 | 458 | 485,500 |
2020/07/08 | 464 | 469 | 459 | 459 | 532,200 |
2020/07/07 | 469 | 470 | 459 | 464 | 438,800 |
2020/07/06 | 461 | 470 | 458 | 469 | 552,900 |
2020/07/03 | 465 | 467 | 452 | 456 | 714,400 |
2020/07/02 | 460 | 466 | 456 | 460 | 809,400 |
2020/07/01 | 468 | 470 | 457 | 460 | 830,900 |
2020/06/30 | 474 | 482 | 468 | 468 | 735,900 |
2020/06/29 | 467 | 471 | 462 | 466 | 586,100 |
2020/06/26 | 467 | 475 | 467 | 472 | 570,300 |
2020/06/25 | 468 | 468 | 461 | 463 | 747,400 |
2020/06/24 | 484 | 484 | 474 | 475 | 774,400 |
2020/06/23 | 489 | 490 | 480 | 483 | 1,074,500 |
2020/06/22 | 483 | 489 | 480 | 483 | 1,182,400 |
2020/06/19 | 486 | 486 | 477 | 479 | 1,111,500 |
2020/06/18 | 480 | 484 | 472 | 482 | 800,300 |
2020/06/17 | 493 | 494 | 482 | 485 | 1,108,200 |
2020/06/16 | 492 | 498 | 483 | 495 | 1,246,900 |
2020/06/15 | 486 | 487 | 471 | 471 | 1,352,600 |
2020/06/12 | 474 | 490 | 469 | 486 | 2,248,900 |
2020/06/11 | 482 | 492 | 480 | 484 | 1,667,400 |
2020/06/10 | 486 | 491 | 484 | 484 | 807,200 |
2020/06/09 | 496 | 505 | 489 | 493 | 1,626,200 |
2020/06/08 | 485 | 491 | 482 | 490 | 1,032,800 |
2020/06/05 | 470 | 478 | 468 | 477 | 1,052,000 |
2020/06/04 | 475 | 476 | 465 | 468 | 1,228,300 |
2020/06/03 | 477 | 477 | 466 | 472 | 921,600 |
2020/06/02 | 466 | 474 | 465 | 467 | 851,000 |
2020/06/01 | 455 | 463 | 452 | 461 | 1,230,600 |
2020/05/29 | 465 | 467 | 453 | 453 | 2,586,100 |
2020/05/28 | 470 | 478 | 465 | 471 | 1,548,700 |
2020/05/27 | 458 | 460 | 453 | 460 | 1,192,500 |
2020/05/26 | 442 | 452 | 440 | 452 | 1,437,900 |
2020/05/25 | 449 | 449 | 442 | 444 | 694,400 |
2020/05/22 | 453 | 453 | 438 | 441 | 720,400 |
2020/05/21 | 447 | 455 | 444 | 447 | 818,000 |
2020/05/20 | 438 | 448 | 438 | 443 | 759,800 |
2020/05/19 | 443 | 449 | 438 | 444 | 1,101,400 |
2020/05/18 | 427 | 434 | 422 | 432 | 1,044,000 |
2020/05/15 | 423 | 428 | 417 | 425 | 1,348,300 |
2020/05/14 | 433 | 434 | 414 | 415 | 2,403,500 |
2020/05/13 | 447 | 459 | 443 | 454 | 923,000 |
2020/05/12 | 465 | 465 | 454 | 455 | 961,500 |
2020/05/11 | 452 | 464 | 451 | 464 | 1,257,900 |
2020/05/08 | 440 | 448 | 438 | 445 | 918,600 |
2020/05/07 | 425 | 437 | 425 | 432 | 1,016,100 |
2020/05/01 | 445 | 445 | 428 | 431 | 1,165,100 |
2020/04/30 | 440 | 452 | 439 | 448 | 1,186,700 |
2020/04/28 | 433 | 435 | 426 | 434 | 999,600 |
2020/04/27 | 421 | 430 | 417 | 426 | 1,186,800 |
2020/04/24 | 419 | 419 | 411 | 415 | 1,036,200 |
2020/04/23 | 404 | 422 | 404 | 420 | 1,137,700 |
2020/04/22 | 396 | 405 | 394 | 403 | 1,565,000 |
2020/04/21 | 401 | 406 | 398 | 403 | 1,877,500 |
2020/04/20 | 415 | 418 | 408 | 410 | 1,290,900 |
2020/04/17 | 421 | 427 | 412 | 415 | 1,662,000 |
2020/04/16 | 408 | 413 | 404 | 413 | 1,198,300 |
2020/04/15 | 428 | 428 | 412 | 416 | 1,762,200 |
2020/04/14 | 430 | 432 | 421 | 428 | 1,650,200 |
2020/04/13 | 440 | 445 | 436 | 436 | 1,306,000 |
2020/04/10 | 441 | 445 | 429 | 443 | 1,234,600 |
2020/04/09 | 437 | 443 | 434 | 441 | 980,500 |
2020/04/08 | 443 | 445 | 429 | 438 | 1,603,600 |
2020/04/07 | 439 | 446 | 427 | 443 | 1,515,600 |
2020/04/06 | 416 | 430 | 408 | 426 | 1,582,600 |
2020/04/03 | 434 | 442 | 416 | 422 | 1,293,000 |
2020/04/02 | 435 | 441 | 430 | 434 | 1,568,600 |
2020/04/01 | 476 | 483 | 446 | 449 | 1,533,500 |
2020/03/31 | 488 | 496 | 471 | 477 | 2,359,300 |
2020/03/30 | 483 | 497 | 464 | 492 | 2,079,700 |
2020/03/27 | 515 | 535 | 498 | 532 | 2,707,800 |
2020/03/26 | 481 | 500 | 473 | 494 | 1,612,600 |
2020/03/25 | 483 | 496 | 470 | 495 | 1,671,900 |
2020/03/24 | 453 | 459 | 444 | 459 | 1,601,800 |
2020/03/23 | 450 | 455 | 431 | 447 | 1,886,200 |
2020/03/19 | 445 | 451 | 438 | 447 | 1,866,200 |
2020/03/18 | 445 | 457 | 439 | 439 | 1,595,200 |
2020/03/17 | 410 | 446 | 406 | 442 | 1,765,800 |
2020/03/16 | 437 | 441 | 422 | 422 | 1,818,700 |
2020/03/13 | 416 | 435 | 409 | 425 | 2,691,500 |
2020/03/12 | 470 | 470 | 446 | 453 | 2,148,700 |
2020/03/11 | 482 | 495 | 477 | 478 | 1,318,600 |
2020/03/10 | 460 | 486 | 451 | 481 | 1,894,400 |
2020/03/09 | 490 | 494 | 472 | 476 | 1,479,700 |
2020/03/06 | 524 | 526 | 504 | 507 | 1,272,900 |
2020/03/05 | 548 | 550 | 531 | 532 | 1,101,400 |
2020/03/04 | 537 | 543 | 534 | 538 | 1,131,700 |
2020/03/03 | 562 | 564 | 543 | 544 | 1,275,000 |
2020/03/02 | 542 | 566 | 541 | 552 | 1,518,000 |
2020/02/28 | 546 | 557 | 540 | 548 | 1,576,100 |
2020/02/27 | 576 | 579 | 557 | 561 | 1,551,200 |
2020/02/26 | 571 | 582 | 571 | 581 | 1,125,900 |
2020/02/25 | 570 | 583 | 565 | 574 | 1,566,300 |
2020/02/21 | 608 | 615 | 603 | 603 | 926,300 |
2020/02/20 | 615 | 622 | 610 | 610 | 877,500 |
2020/02/19 | 611 | 619 | 608 | 609 | 1,271,900 |
2020/02/18 | 604 | 613 | 601 | 607 | 1,078,900 |
2020/02/17 | 608 | 611 | 604 | 606 | 791,700 |
2020/02/14 | 613 | 613 | 607 | 612 | 999,900 |
2020/02/13 | 622 | 626 | 611 | 615 | 1,174,600 |
2020/02/12 | 644 | 644 | 629 | 630 | 714,400 |
2020/02/10 | 640 | 646 | 637 | 641 | 566,200 |
2020/02/07 | 648 | 649 | 644 | 646 | 629,500 |
2020/02/06 | 637 | 649 | 637 | 644 | 1,122,500 |
2020/02/05 | 624 | 630 | 623 | 627 | 805,500 |
2020/02/04 | 614 | 623 | 610 | 622 | 568,800 |
2020/02/03 | 601 | 617 | 601 | 612 | 960,500 |
2020/01/31 | 621 | 630 | 620 | 621 | 1,370,300 |
2020/01/30 | 623 | 634 | 623 | 626 | 647,600 |
2020/01/29 | 627 | 629 | 623 | 628 | 637,000 |
2020/01/28 | 625 | 628 | 620 | 626 | 732,200 |
2020/01/27 | 627 | 634 | 626 | 629 | 1,019,100 |
2020/01/24 | 650 | 650 | 641 | 644 | 784,200 |
2020/01/23 | 649 | 653 | 645 | 651 | 729,000 |
2020/01/22 | 645 | 652 | 641 | 649 | 751,900 |
2020/01/21 | 639 | 649 | 637 | 648 | 832,400 |
2020/01/20 | 627 | 636 | 627 | 635 | 737,600 |
2020/01/17 | 627 | 630 | 624 | 628 | 610,900 |
2020/01/16 | 619 | 629 | 619 | 626 | 882,200 |
2020/01/15 | 622 | 629 | 620 | 624 | 1,092,500 |
2020/01/14 | 624 | 630 | 621 | 628 | 638,100 |
2020/01/10 | 629 | 634 | 627 | 627 | 379,900 |
2020/01/09 | 630 | 631 | 625 | 630 | 458,700 |
2020/01/08 | 625 | 626 | 612 | 620 | 1,165,300 |
2020/01/07 | 624 | 635 | 624 | 634 | 508,200 |
2020/01/06 | 622 | 629 | 618 | 621 | 926,100 |