1821 三井住友建設(株) 個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2010-01-04 | 72 | 73 | 71 | 73 | 101400 | 365 |
2010-01-05 | 73 | 75 | 72 | 73 | 311600 | 365 |
2010-01-06 | 74 | 75 | 72 | 75 | 353300 | 375 |
2010-01-07 | 75 | 78 | 74 | 75 | 237500 | 375 |
2010-01-08 | 75 | 77 | 75 | 76 | 171300 | 380 |
2010-01-12 | 77 | 79 | 76 | 77 | 269400 | 385 |
2010-01-13 | 78 | 81 | 78 | 80 | 383700 | 400 |
2010-01-14 | 81 | 82 | 79 | 82 | 330100 | 410 |
2010-01-15 | 82 | 82 | 79 | 81 | 237000 | 405 |
2010-01-18 | 80 | 80 | 79 | 79 | 102200 | 395 |
2010-01-19 | 79 | 80 | 78 | 78 | 165100 | 390 |
2010-01-20 | 78 | 80 | 78 | 79 | 144700 | 395 |
2010-01-21 | 79 | 80 | 78 | 79 | 149000 | 395 |
2010-01-22 | 78 | 78 | 77 | 77 | 131200 | 385 |
2010-01-25 | 77 | 78 | 75 | 76 | 170100 | 380 |
2010-01-26 | 76 | 77 | 76 | 76 | 248800 | 380 |
2010-01-27 | 75 | 77 | 75 | 75 | 117300 | 375 |
2010-01-28 | 75 | 77 | 74 | 76 | 155700 | 380 |
2010-01-29 | 75 | 75 | 73 | 73 | 133200 | 365 |
2010-02-01 | 73 | 74 | 72 | 74 | 200300 | 370 |
2010-02-02 | 72 | 75 | 72 | 74 | 128800 | 370 |
2010-02-03 | 74 | 76 | 73 | 75 | 158700 | 375 |
2010-02-04 | 76 | 76 | 74 | 74 | 108800 | 370 |
2010-02-05 | 74 | 74 | 72 | 72 | 204700 | 360 |
2010-02-08 | 72 | 73 | 71 | 72 | 124600 | 360 |
2010-02-09 | 72 | 76 | 72 | 73 | 250000 | 365 |
2010-02-10 | 76 | 76 | 73 | 75 | 146100 | 375 |
2010-02-12 | 75 | 77 | 75 | 77 | 202300 | 385 |
2010-02-15 | 78 | 78 | 74 | 74 | 240100 | 370 |
2010-02-16 | 74 | 75 | 73 | 74 | 94000 | 370 |
2010-02-17 | 74 | 76 | 74 | 75 | 146900 | 375 |
2010-02-18 | 74 | 75 | 74 | 74 | 204600 | 370 |
2010-02-19 | 74 | 74 | 73 | 73 | 208100 | 365 |
2010-02-22 | 74 | 75 | 74 | 75 | 156700 | 375 |
2010-02-23 | 75 | 75 | 73 | 74 | 72500 | 370 |
2010-02-24 | 74 | 76 | 74 | 74 | 175000 | 370 |
2010-02-25 | 76 | 76 | 74 | 75 | 121800 | 375 |
2010-02-26 | 74 | 75 | 73 | 74 | 102500 | 370 |
2010-03-01 | 73 | 76 | 73 | 76 | 156700 | 380 |
2010-03-02 | 76 | 76 | 75 | 76 | 140900 | 380 |
2010-03-03 | 76 | 77 | 75 | 76 | 99100 | 380 |
2010-03-04 | 75 | 76 | 74 | 74 | 100500 | 370 |
2010-03-05 | 74 | 76 | 74 | 76 | 202800 | 380 |
2010-03-08 | 76 | 77 | 75 | 76 | 169600 | 380 |
2010-03-09 | 76 | 76 | 75 | 75 | 149000 | 375 |
2010-03-10 | 76 | 77 | 75 | 76 | 161000 | 380 |
2010-03-11 | 76 | 79 | 75 | 77 | 549700 | 385 |
2010-03-12 | 78 | 79 | 76 | 78 | 325200 | 390 |
2010-03-15 | 80 | 81 | 79 | 80 | 570500 | 400 |
2010-03-16 | 81 | 82 | 80 | 81 | 280700 | 405 |
2010-03-17 | 82 | 82 | 80 | 81 | 159800 | 405 |
2010-03-18 | 81 | 82 | 80 | 81 | 313100 | 405 |
2010-03-19 | 80 | 81 | 79 | 79 | 304200 | 395 |
2010-03-23 | 80 | 81 | 79 | 79 | 195800 | 395 |
2010-03-24 | 81 | 81 | 79 | 80 | 96500 | 400 |
2010-03-25 | 80 | 81 | 78 | 78 | 138300 | 390 |
2010-03-26 | 78 | 80 | 78 | 80 | 178400 | 400 |
2010-03-29 | 80 | 81 | 79 | 81 | 119400 | 405 |
2010-03-30 | 81 | 82 | 80 | 81 | 186400 | 405 |
2010-03-31 | 81 | 81 | 80 | 81 | 124600 | 405 |
2010-04-01 | 80 | 81 | 80 | 81 | 192900 | 405 |
2010-04-02 | 81 | 82 | 80 | 80 | 217300 | 400 |
2010-04-05 | 83 | 88 | 83 | 85 | 1649500 | 425 |
2010-04-06 | 87 | 87 | 84 | 86 | 746300 | 430 |
2010-04-07 | 86 | 86 | 85 | 85 | 591900 | 425 |
2010-04-08 | 85 | 87 | 84 | 85 | 812000 | 425 |
2010-04-09 | 86 | 90 | 86 | 90 | 1392600 | 450 |
2010-04-12 | 91 | 95 | 90 | 93 | 1720500 | 465 |
2010-04-13 | 94 | 94 | 90 | 91 | 965100 | 455 |
2010-04-14 | 93 | 94 | 92 | 92 | 572000 | 460 |
2010-04-15 | 93 | 94 | 91 | 91 | 1085700 | 455 |
2010-04-16 | 92 | 93 | 90 | 91 | 546000 | 455 |
2010-04-19 | 89 | 89 | 86 | 88 | 806400 | 440 |
2010-04-20 | 87 | 88 | 86 | 87 | 571800 | 435 |
2010-04-21 | 87 | 90 | 87 | 88 | 1118100 | 440 |
2010-04-22 | 89 | 92 | 88 | 90 | 992200 | 450 |
2010-04-23 | 100 | 102 | 92 | 92 | 6566400 | 460 |
2010-04-26 | 94 | 94 | 92 | 94 | 1368200 | 470 |
2010-04-27 | 94 | 94 | 92 | 92 | 599100 | 460 |
2010-04-28 | 91 | 91 | 89 | 90 | 994800 | 450 |
2010-04-30 | 92 | 92 | 89 | 89 | 933900 | 445 |
2010-05-06 | 87 | 88 | 85 | 85 | 633400 | 425 |
2010-05-07 | 80 | 81 | 78 | 79 | 1682700 | 395 |
2010-05-10 | 80 | 84 | 80 | 83 | 766200 | 415 |
2010-05-11 | 86 | 86 | 80 | 80 | 1070500 | 400 |
2010-05-12 | 81 | 83 | 81 | 82 | 277600 | 410 |
2010-05-13 | 82 | 84 | 82 | 84 | 384800 | 420 |
2010-05-14 | 83 | 86 | 82 | 84 | 775500 | 420 |
2010-05-17 | 81 | 82 | 79 | 79 | 769100 | 395 |
2010-05-18 | 80 | 81 | 75 | 77 | 638100 | 385 |
2010-05-19 | 75 | 77 | 73 | 77 | 693100 | 385 |
2010-05-20 | 75 | 78 | 75 | 76 | 560500 | 380 |
2010-05-21 | 72 | 74 | 72 | 74 | 633000 | 370 |
2010-05-24 | 74 | 76 | 72 | 73 | 399600 | 365 |
2010-05-25 | 74 | 74 | 72 | 72 | 349000 | 360 |
2010-05-26 | 72 | 74 | 72 | 72 | 455200 | 360 |
2010-05-27 | 72 | 75 | 72 | 74 | 332700 | 370 |
2010-05-28 | 76 | 77 | 75 | 76 | 623800 | 380 |
2010-05-31 | 75 | 76 | 74 | 76 | 241600 | 380 |
2010-06-01 | 76 | 76 | 75 | 76 | 158500 | 380 |
2010-06-02 | 75 | 75 | 74 | 74 | 139300 | 370 |
2010-06-03 | 75 | 76 | 74 | 76 | 385600 | 380 |
2010-06-04 | 76 | 77 | 76 | 77 | 210700 | 385 |
2010-06-07 | 74 | 75 | 74 | 74 | 204500 | 370 |
2010-06-08 | 74 | 75 | 73 | 73 | 324200 | 365 |
2010-06-09 | 73 | 74 | 71 | 71 | 373900 | 355 |
2010-06-10 | 71 | 72 | 71 | 72 | 240400 | 360 |
2010-06-11 | 74 | 74 | 73 | 73 | 270800 | 365 |
2010-06-14 | 74 | 75 | 73 | 75 | 129100 | 375 |
2010-06-15 | 75 | 75 | 73 | 73 | 187000 | 365 |
2010-06-16 | 74 | 75 | 73 | 75 | 161900 | 375 |
2010-06-17 | 75 | 75 | 73 | 74 | 89700 | 370 |
2010-06-18 | 75 | 75 | 73 | 73 | 159900 | 365 |
2010-06-21 | 75 | 75 | 74 | 75 | 166100 | 375 |
2010-06-22 | 74 | 75 | 73 | 73 | 311800 | 365 |
2010-06-23 | 74 | 76 | 74 | 75 | 1350700 | 375 |
2010-06-24 | 75 | 77 | 73 | 73 | 993100 | 365 |
2010-06-25 | 73 | 73 | 71 | 72 | 479400 | 360 |
2010-06-28 | 72 | 73 | 71 | 71 | 217800 | 355 |
2010-06-29 | 72 | 72 | 70 | 71 | 433800 | 355 |
2010-06-30 | 66 | 69 | 66 | 68 | 728500 | 340 |
2010-07-01 | 67 | 69 | 66 | 68 | 320100 | 340 |
2010-07-02 | 68 | 69 | 66 | 68 | 366400 | 340 |
2010-07-05 | 70 | 71 | 69 | 71 | 231900 | 355 |
2010-07-06 | 69 | 72 | 68 | 70 | 246200 | 350 |
2010-07-07 | 71 | 71 | 68 | 69 | 158200 | 345 |
2010-07-08 | 70 | 71 | 69 | 70 | 144300 | 350 |
2010-07-09 | 70 | 70 | 69 | 69 | 301200 | 345 |
2010-07-12 | 70 | 70 | 69 | 69 | 190000 | 345 |
2010-07-13 | 69 | 70 | 68 | 69 | 166200 | 345 |
2010-07-14 | 69 | 71 | 69 | 71 | 182700 | 355 |
2010-07-15 | 71 | 71 | 69 | 69 | 211900 | 345 |
2010-07-16 | 69 | 69 | 67 | 67 | 212000 | 335 |
2010-07-20 | 67 | 68 | 66 | 68 | 251800 | 340 |
2010-07-21 | 69 | 69 | 66 | 66 | 265600 | 330 |
2010-07-22 | 66 | 68 | 66 | 67 | 393500 | 335 |
2010-07-23 | 67 | 71 | 66 | 69 | 685500 | 345 |
2010-07-26 | 70 | 70 | 68 | 68 | 143900 | 340 |
2010-07-27 | 69 | 69 | 68 | 69 | 36900 | 345 |
2010-07-28 | 69 | 70 | 68 | 69 | 288200 | 345 |
2010-07-29 | 68 | 70 | 67 | 68 | 289700 | 340 |
2010-07-30 | 68 | 69 | 67 | 69 | 146400 | 345 |
2010-08-02 | 68 | 69 | 67 | 67 | 110800 | 335 |
2010-08-03 | 68 | 69 | 67 | 69 | 126000 | 345 |
2010-08-04 | 69 | 69 | 68 | 68 | 72900 | 340 |
2010-08-05 | 68 | 69 | 68 | 69 | 100600 | 345 |
2010-08-06 | 69 | 70 | 68 | 69 | 136900 | 345 |
2010-08-09 | 68 | 70 | 68 | 70 | 90000 | 350 |
2010-08-10 | 70 | 71 | 69 | 70 | 186400 | 350 |
2010-08-11 | 69 | 70 | 67 | 67 | 307500 | 335 |
2010-08-12 | 65 | 66 | 64 | 65 | 326000 | 325 |
2010-08-13 | 65 | 67 | 65 | 66 | 141500 | 330 |
2010-08-16 | 68 | 68 | 65 | 65 | 224100 | 325 |
2010-08-17 | 66 | 67 | 65 | 66 | 176900 | 330 |
2010-08-18 | 65 | 66 | 65 | 66 | 127100 | 330 |
2010-08-19 | 66 | 67 | 65 | 67 | 127600 | 335 |
2010-08-20 | 66 | 66 | 65 | 66 | 77400 | 330 |
2010-08-23 | 66 | 67 | 65 | 67 | 159800 | 335 |
2010-08-24 | 65 | 66 | 64 | 65 | 160000 | 325 |
2010-08-25 | 65 | 65 | 62 | 62 | 310000 | 310 |
2010-08-26 | 63 | 64 | 62 | 64 | 187500 | 320 |
2010-08-27 | 64 | 65 | 62 | 64 | 176600 | 320 |
2010-08-30 | 65 | 66 | 64 | 66 | 87600 | 330 |
2010-08-31 | 65 | 66 | 63 | 64 | 81800 | 320 |
2010-09-01 | 63 | 65 | 63 | 64 | 122400 | 320 |
2010-09-02 | 64 | 65 | 64 | 64 | 125100 | 320 |
2010-09-03 | 64 | 66 | 63 | 66 | 291800 | 330 |
2010-09-06 | 66 | 67 | 65 | 67 | 149400 | 335 |
2010-09-07 | 66 | 66 | 65 | 65 | 117700 | 325 |
2010-09-08 | 65 | 65 | 64 | 64 | 41500 | 320 |
2010-09-09 | 64 | 67 | 64 | 65 | 165500 | 325 |
2010-09-10 | 67 | 67 | 64 | 65 | 335800 | 325 |
2010-09-13 | 65 | 67 | 65 | 67 | 99000 | 335 |
2010-09-14 | 66 | 67 | 65 | 67 | 79200 | 335 |
2010-09-15 | 67 | 67 | 65 | 65 | 281600 | 325 |
2010-09-16 | 66 | 67 | 66 | 67 | 95300 | 335 |
2010-09-17 | 67 | 67 | 66 | 66 | 127300 | 330 |
2010-09-21 | 67 | 67 | 66 | 67 | 123600 | 335 |
2010-09-22 | 66 | 67 | 65 | 65 | 76000 | 325 |
2010-09-24 | 65 | 66 | 64 | 65 | 110700 | 325 |
2010-09-27 | 65 | 66 | 63 | 65 | 229800 | 325 |
2010-09-28 | 65 | 65 | 64 | 65 | 146000 | 325 |
2010-09-29 | 65 | 65 | 64 | 65 | 102600 | 325 |
2010-09-30 | 64 | 65 | 63 | 63 | 86700 | 315 |
2010-10-01 | 63 | 64 | 62 | 62 | 157400 | 310 |
2010-10-04 | 62 | 63 | 61 | 61 | 225300 | 305 |
2010-10-05 | 61 | 61 | 59 | 59 | 362200 | 295 |
2010-10-06 | 60 | 62 | 60 | 62 | 213400 | 310 |
2010-10-07 | 62 | 63 | 61 | 63 | 489200 | 315 |
2010-10-08 | 63 | 63 | 62 | 63 | 154300 | 315 |
2010-10-12 | 63 | 63 | 60 | 61 | 269600 | 305 |
2010-10-13 | 61 | 61 | 60 | 60 | 99600 | 300 |
2010-10-14 | 60 | 61 | 60 | 61 | 240600 | 305 |
2010-10-15 | 62 | 62 | 59 | 59 | 320600 | 295 |
2010-10-18 | 59 | 59 | 58 | 58 | 337000 | 290 |
2010-10-19 | 58 | 58 | 57 | 58 | 241100 | 290 |
2010-10-20 | 57 | 58 | 56 | 57 | 250500 | 285 |
2010-10-21 | 59 | 59 | 57 | 57 | 201500 | 285 |
2010-10-22 | 56 | 57 | 55 | 56 | 369900 | 280 |
2010-10-25 | 57 | 58 | 56 | 56 | 240400 | 280 |
2010-10-26 | 56 | 57 | 55 | 55 | 206400 | 275 |
2010-10-27 | 56 | 57 | 55 | 56 | 191100 | 280 |
2010-10-28 | 55 | 57 | 55 | 57 | 233300 | 285 |
2010-10-29 | 56 | 57 | 55 | 55 | 71800 | 275 |
2010-11-01 | 57 | 57 | 55 | 55 | 180300 | 275 |
2010-11-02 | 55 | 55 | 54 | 54 | 243400 | 270 |
2010-11-04 | 55 | 57 | 55 | 57 | 209100 | 285 |
2010-11-05 | 57 | 58 | 57 | 58 | 300000 | 290 |
2010-11-08 | 58 | 60 | 58 | 60 | 257800 | 300 |
2010-11-09 | 60 | 60 | 59 | 60 | 109000 | 300 |
2010-11-10 | 59 | 60 | 58 | 58 | 194800 | 290 |
2010-11-11 | 59 | 60 | 58 | 59 | 234000 | 295 |
2010-11-12 | 59 | 60 | 58 | 58 | 369800 | 290 |
2010-11-15 | 59 | 60 | 58 | 60 | 244500 | 300 |
2010-11-16 | 60 | 60 | 58 | 58 | 87400 | 290 |
2010-11-17 | 58 | 59 | 57 | 59 | 192200 | 295 |
2010-11-18 | 59 | 61 | 58 | 61 | 390800 | 305 |
2010-11-19 | 62 | 62 | 60 | 61 | 251400 | 305 |
2010-11-22 | 62 | 64 | 61 | 63 | 450500 | 315 |
2010-11-24 | 61 | 64 | 61 | 63 | 296700 | 315 |
2010-11-25 | 64 | 65 | 63 | 64 | 366400 | 320 |
2010-11-26 | 65 | 65 | 62 | 64 | 287900 | 320 |
2010-11-29 | 63 | 64 | 62 | 63 | 211700 | 315 |
2010-11-30 | 64 | 66 | 63 | 63 | 488300 | 315 |
2010-12-01 | 63 | 64 | 62 | 64 | 274900 | 320 |
2010-12-02 | 65 | 66 | 63 | 64 | 210200 | 320 |
2010-12-03 | 64 | 65 | 63 | 65 | 238100 | 325 |
2010-12-06 | 66 | 66 | 64 | 65 | 268900 | 325 |
2010-12-07 | 66 | 66 | 65 | 66 | 94100 | 330 |
2010-12-08 | 66 | 68 | 65 | 67 | 379100 | 335 |
2010-12-09 | 68 | 69 | 63 | 65 | 873200 | 325 |
2010-12-10 | 66 | 66 | 65 | 65 | 313800 | 325 |
2010-12-13 | 64 | 66 | 64 | 66 | 143000 | 330 |
2010-12-14 | 66 | 67 | 65 | 67 | 248600 | 335 |
2010-12-15 | 67 | 68 | 66 | 67 | 496400 | 335 |
2010-12-16 | 67 | 68 | 66 | 66 | 546400 | 330 |
2010-12-17 | 66 | 67 | 66 | 67 | 232200 | 335 |
2010-12-20 | 66 | 67 | 65 | 65 | 200800 | 325 |
2010-12-21 | 65 | 67 | 65 | 65 | 1105200 | 325 |
2010-12-22 | 66 | 67 | 65 | 65 | 276600 | 325 |
2010-12-24 | 65 | 66 | 65 | 65 | 257200 | 325 |
2010-12-27 | 65 | 66 | 65 | 66 | 125900 | 330 |
2010-12-28 | 65 | 66 | 64 | 65 | 65300 | 325 |
2010-12-29 | 65 | 66 | 64 | 66 | 97300 | 330 |
2010-12-30 | 66 | 66 | 65 | 65 | 167200 | 325 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。