[1821 東証1部] 三井住友建設 日足 時系列データ

[1821 東証1部] 三井住友建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26119.00121.00119.00120.004327800519574900
2017-04-25118.00120.00117.00118.003871400460036500
2017-04-24118.00118.00117.00118.002396700282501700
2017-04-21117.00117.00116.00116.001854500216180700
2017-04-20115.00117.00115.00115.003070500355222600
2017-04-19115.00116.00115.00115.001088700125301100
2017-04-18114.00116.00114.00116.004932500567609700
2017-04-17113.00114.00112.00113.003296400373235600
2017-04-14113.00114.00111.00113.004689300527891200
2017-04-13114.00115.00113.00115.005282900603194000
2017-04-12115.00117.00113.00115.00115160001325987700
2017-04-11116.00117.00115.00117.003293100382747800
2017-04-10116.00118.00115.00117.004375700512325700
2017-04-07116.00117.00114.00115.003709100428369300
2017-04-06117.00118.00115.00115.0088825001030631000
2017-04-05119.00119.00115.00118.00106646001249512000
2017-04-04121.00123.00118.00119.0087722001054340000
2017-04-03120.00121.00120.00121.003349400404426200
2017-03-31124.00124.00120.00121.0091428001113885500
2017-03-30123.00125.00123.00124.003127400387224100
2017-03-29124.00124.00123.00124.001163200144105900
2017-03-28125.00126.00124.00126.0085523001069946700
2017-03-27124.00125.00124.00124.002121600263751800
2017-03-24123.00125.00123.00125.002657400329911700
2017-03-23124.00124.00123.00123.001536000189948900
2017-03-22123.00125.00122.00124.007148100883539700
2017-03-21124.00126.00123.00124.007009100872297000
2017-03-17125.00125.00124.00125.005276000658709300
2017-03-16126.00126.00125.00125.004062900510355600
2017-03-15126.00127.00126.00126.002486400313465000
2017-03-14127.00127.00126.00127.002021000256383600
2017-03-13126.00127.00126.00127.003267600413664900
2017-03-10127.00127.00126.00127.003277300416062900
2017-03-09127.00127.00126.00126.005081200643423000
2017-03-08126.00127.00125.00127.006730900848885700
2017-03-07127.00127.00126.00127.002986000379026100
2017-03-06125.00127.00125.00127.002934800369848600
2017-03-03125.00126.00125.00125.001558800195258900
2017-03-02125.00128.00125.00125.00108884001372755400
2017-03-01124.00125.00124.00124.002771100345203200
2017-02-28126.00128.00124.00124.00141130001776780900
2017-02-27125.00126.00124.00125.005892200738787900
2017-02-24124.00125.00123.00125.004127200512303100
2017-02-23124.00125.00123.00124.002559300317486400
2017-02-22126.00126.00124.00124.002217200276719100
2017-02-21124.00126.00123.00125.006888000860010000
2017-02-20123.00125.00122.00123.005366900663538600
2017-02-17123.00124.00123.00123.001996400246153800
2017-02-16126.00126.00123.00123.006530800811390400
2017-02-15126.00127.00125.00125.004754300598497700
2017-02-14126.00127.00124.00124.0082733001039562800
2017-02-13125.00127.00124.00125.006702300837734600
2017-02-10129.00129.00125.00125.007240500919465100
2017-02-09126.00129.00125.00127.00181205002303536200
2017-02-08125.00126.00123.00125.00105774001320242700
2017-02-07122.00125.00121.00125.005859000724932600
2017-02-06122.00122.00121.00122.001799300219307400
2017-02-03120.00122.00120.00120.004716000568643900
2017-02-02122.00123.00120.00120.002662400322702100
2017-02-01120.00122.00120.00122.003991900483800500
2017-01-31121.00122.00120.00120.003383200408922200
2017-01-30123.00123.00122.00122.001325100162059600
2017-01-27124.00124.00123.00123.0069410085622500
2017-01-26123.00124.00122.00123.003514100433155500
2017-01-25122.00123.00121.00122.002650300323235800
2017-01-24120.00121.00119.00121.006265100754080500
2017-01-23122.00122.00120.00120.002799700338601100
2017-01-20122.00123.00121.00123.002556400311874600
2017-01-19122.00123.00121.00122.003630800443171100
2017-01-18121.00122.00119.00122.00116977001411615000
2017-01-17122.00122.00120.00122.004693800569490600
2017-01-16123.00124.00122.00122.002401700294191900
2017-01-13123.00126.00123.00124.007059300877386300
2017-01-12125.00125.00122.00124.005613800694028800
2017-01-11124.00126.00124.00124.004868100609684000
2017-01-10125.00127.00123.00124.007078100885457400
2017-01-06125.00126.00124.00125.006582500822419900
2017-01-05127.00128.00125.00126.0081144001025686200
2017-01-04123.00126.00123.00125.006135800766584800
2016-12-30120.00123.00119.00123.005238100634820400
2016-12-29123.00124.00121.00121.005196400634612300
2016-12-28123.00125.00122.00124.004240200525445500
2016-12-27124.00125.00122.00123.007653400941600200
2016-12-26125.00125.00124.00125.003788100471145200
2016-12-22125.00125.00123.00125.0083957001043775400
2016-12-21127.00128.00125.00125.004858400613055000
2016-12-20127.00127.00125.00127.006502700820839200
2016-12-19128.00128.00126.00127.004256900540069900
2016-12-16127.00128.00125.00128.00117042001486926400
2016-12-15129.00130.00125.00126.00141364001791796400
2016-12-14128.00131.00128.00129.00163005002114593600
2016-12-13127.00129.00127.00128.007058600902962200
2016-12-12130.00131.00128.00129.00117584001514533500
2016-12-09130.00131.00129.00129.006480700841339800
2016-12-08131.00132.00128.00131.00186025002420489700
2016-12-07128.00130.00127.00130.005696200732093300
2016-12-06128.00129.00127.00128.007596600973250600
2016-12-05128.00128.00125.00126.0092092001166492200
2016-12-02129.00130.00127.00129.0090806001167255000
2016-12-01129.00130.00126.00129.00220246002827289400
2016-11-30124.00127.00123.00127.00150246001880023500
2016-11-29119.00123.00119.00123.00155781001888446600
2016-11-28120.00121.00119.00120.00150327001801922600
2016-11-25120.00121.00117.00119.00172495002053748500
2016-11-24118.00121.00118.00120.00270608003236856300
2016-11-22117.00118.00115.00117.007553200882147400
2016-11-21115.00117.00113.00117.0090517001045403000
2016-11-18114.00116.00113.00115.005431300619804700
2016-11-17111.00116.00110.00114.00224878002563380500
2016-11-16111.00112.00109.00111.006708800738468100
2016-11-15112.00113.00110.00111.0094903001053370300
2016-11-14112.00115.00110.00112.00298296003368702900
2016-11-11100.00112.00100.00110.00564477006036056400
2016-11-1099.00101.0098.00100.007351400731594600
2016-11-0999.00100.0094.0095.0010200000983843000
2016-11-0898.0099.0097.0098.003750800367520000
2016-11-0798.0099.0098.0099.001423200139911600
2016-11-0497.0099.0096.0097.005934400578936900
2016-11-0299.00100.0098.0099.004271700422121400
2016-11-01100.00100.0099.00100.001186400118335700
2016-10-31100.00101.0099.00100.004611800459261000
2016-10-28100.00101.0098.00100.006029900600458300
2016-10-27100.00101.0098.00100.005869300583739000
2016-10-2697.00101.0097.0099.00124083001231385800
2016-10-2595.0098.0095.0097.007459400719819800
2016-10-2495.0095.0094.0095.001519200144078000
2016-10-2195.0096.0094.0095.002838500269518500
2016-10-2095.0096.0095.0096.001054900100810500
2016-10-1995.0096.0095.0095.001087000103575100
2016-10-1895.0095.0094.0095.001983500188057600
2016-10-1796.0096.0094.0094.003289400312038800
2016-10-1495.0095.0094.0094.002111400200305500
2016-10-1395.0096.0094.0094.002341300222083800
2016-10-1294.0096.0094.0094.003030200286736300
2016-10-1195.0096.0094.0094.003514300333280600
2016-10-0795.0096.0094.0095.002198400208749300
2016-10-0696.0096.0095.0095.001625300154899700
2016-10-0595.0096.0095.0095.001536600146079000
2016-10-0495.0096.0094.0095.004930100468380800
2016-10-0395.0096.0095.0095.00100740095776400
2016-09-3096.0096.0095.0095.001084100103303400
2016-09-2996.0097.0096.0097.001849500178329400
2016-09-2898.0099.0095.0095.006094200589664100
2016-09-2797.0098.0096.0098.001930600187987500
2016-09-2698.0099.0097.0097.004139900404204400
2016-09-2398.0098.0097.0098.001717000167656600
2016-09-2196.0098.0096.0098.004742400459169000
2016-09-2096.0097.0095.0097.005921200569445900
2016-09-1696.0096.0095.0096.002087000200029200
2016-09-1596.0096.0095.0096.002471900236686400
2016-09-1496.0096.0095.0095.001800900171882700
2016-09-1395.0096.0094.0096.002018900191851500
2016-09-1294.0096.0094.0094.003056200289540400
2016-09-0995.0096.0095.0095.001847500176186900
2016-09-0896.0096.0095.0095.001931500184630400
2016-09-0796.0097.0095.0097.003339300320973100
2016-09-0695.0097.0094.0097.002761400265177600
2016-09-0595.0096.0094.0095.001511600143697200
2016-09-0295.0095.0094.0095.001697000160924400
2016-09-0196.0097.0094.0095.004735900451463000
2016-08-3197.0097.0095.0097.003711200357056600
2016-08-3095.0097.0095.0097.002890300278856700
2016-08-2996.0096.0095.0096.002920000278615700
2016-08-2695.0096.0094.0095.003532300335643400
2016-08-2595.0096.0095.0095.0061570058815000
2016-08-2496.0097.0095.0095.001842500176600300
2016-08-2396.0097.0095.0096.005871300563453000
2016-08-2295.0096.0094.0096.002620300248921300
2016-08-1995.0095.0094.0094.0084110079412300
2016-08-1895.0097.0094.0094.003953100376498900
2016-08-1796.0097.0093.0096.005101800485173000
2016-08-1698.0099.0096.0096.004782600463975500
2016-08-1599.0099.0097.0098.001181600115746500
2016-08-1298.00100.0097.0098.008011900787381400
2016-08-1094.0097.0094.0097.004574000438313400
2016-08-0994.0095.0093.0095.002974900280710400
2016-08-0894.0095.0093.0095.002348200220907600
2016-08-0592.0094.0092.0093.003142800292533700
2016-08-0493.0093.0091.0092.002129600196159700
2016-08-0392.0093.0092.0093.002535500234144200
2016-08-0295.0095.0093.0093.001841100172647100
2016-08-0194.0096.0093.0094.004571600433175000
2016-07-2994.0095.0093.0094.004092500384483800
2016-07-2894.0095.0093.0094.003638800342504500
2016-07-2793.0096.0093.0095.006975200656892300
2016-07-2693.0094.0092.0092.001892200175335700
2016-07-2594.0095.0093.0094.002630600246823100
2016-07-2294.0096.0093.0094.003632600342736600
2016-07-2193.0096.0093.0095.00133173001253025800
2016-07-2091.0093.0090.0092.003781400345485300
2016-07-1993.0093.0091.0091.001471200134890600
2016-07-1593.0093.0091.0092.003326100306939600
2016-07-1492.0093.0091.0093.002707500249605300
2016-07-1391.0094.0090.0092.009050800833855400
2016-07-1289.0091.0088.0089.00131003001171783500
2016-07-1185.0089.0085.0088.006235900542508300
2016-07-0885.0085.0084.0084.002082900175840700
2016-07-0785.0086.0084.0084.002820600238577300
2016-07-0685.0086.0084.0085.003734300317444900
2016-07-0586.0086.0085.0085.001517500129758900
2016-07-0486.0087.0085.0085.002467200212049200
2016-07-0187.0087.0086.0086.001442400124660600
2016-06-3087.0089.0086.0086.006114400533590000
2016-06-2986.0087.0085.0086.003967000341486700
2016-06-2883.0086.0083.0085.003625100305897800
2016-06-2783.0087.0083.0085.005716000485415200
2016-06-2491.0092.0082.0084.00190351001622326500
2016-06-2390.0092.0089.0089.005777600521084000
2016-06-2291.0091.0090.0091.002355300212848000
2016-06-2189.0091.0088.0090.004802700431380800
2016-06-2088.0090.0088.0089.002542400225664500
2016-06-1788.0089.0087.0087.004100800360826700
2016-06-1688.0089.0086.0088.005934900517162700
2016-06-1588.0089.0088.0088.003578800316905100
2016-06-1489.0090.0088.0089.005335300472127200
2016-06-1391.0092.0089.0089.008080700730619600
2016-06-1092.0093.0092.0092.002532300233543900
2016-06-0993.0094.0092.0093.005386400501246200
2016-06-0896.0096.0093.0094.006975500658188200
2016-06-0796.0097.0095.0096.002556800245517800
2016-06-0694.0096.0093.0095.006352500603009700
2016-06-0395.0096.0095.0095.005072900483881200
2016-06-0297.0097.0095.0096.00108567001045682300
2016-06-0199.0099.0097.0097.004097000401067900
2016-05-3199.0099.0098.0099.004879600480368200
2016-05-3097.00100.0097.0099.0010131400999994600
2016-05-2796.0097.0096.0097.002593100250374600
2016-05-2697.0098.0096.0096.006338200614246900
2016-05-2596.0097.0096.0097.001622600156480100
2016-05-2496.0097.0095.0096.002023100194441200
2016-05-2396.0097.0095.0096.002401900230586500
2016-05-2096.0097.0096.0097.001909500183601300
2016-05-1997.0097.0095.0097.002947100283428900
2016-05-1895.0097.0095.0096.004649700445484700
2016-05-1798.0098.0095.0096.006316800608817500
2016-05-1696.0098.0096.0098.006269800608481000
2016-05-1396.0097.0095.0096.005694400547416200
2016-05-1296.0098.0096.0096.003362800324884600
2016-05-1198.0098.0096.0097.002654800257268900
2016-05-1096.0097.0095.0097.002744300264763800
2016-05-0996.0097.0094.0096.004944300472226500
2016-05-0694.0096.0093.0095.006419300607402700
2016-05-0294.0095.0092.0094.009858800922870700
2016-04-2898.0099.0096.0096.007304900708041900
2016-04-2798.0099.0097.0097.005930800579533900
2016-04-2698.0099.0096.0097.008435600818942800
2016-04-2597.0099.0096.0098.00161687001578909400
2016-04-22100.00102.00100.00102.005220800527718500
2016-04-21101.00102.00100.00101.004952900500370100
2016-04-20101.00102.00100.00100.005028900507088900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
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。 

s7db.com Twitter Blog