[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 
2017-12-15630.00632.00625.00628.00809100508627300
2017-12-14625.00633.00625.00631.00974600613353400
2017-12-13631.00633.00627.00631.00914200575791500
2017-12-12630.00632.00628.00630.00558100351700600
2017-12-11634.00634.00625.00627.001518600954984500
2017-12-08633.00638.00633.00637.00915900581886300
2017-12-07635.00641.00633.00638.00784000499874400
2017-12-06636.00638.00628.00631.001164800735978300
2017-12-05632.00641.00628.00639.001131300719233500
2017-12-04635.00637.00628.00629.001098800692888100
2017-12-01640.00642.00633.00637.001091300694729800
2017-11-30640.00641.00632.00640.001121700715243900
2017-11-29630.00638.00627.00637.001281500810946700
2017-11-28640.00641.00633.00636.00655400417355600
2017-11-27642.00642.00630.00637.00810700514971300
2017-11-24645.00646.00638.00640.00557100357280300
2017-11-22644.00646.00637.00644.00883900567839500
2017-11-21643.00646.00639.00642.00808000519039700
2017-11-20634.00640.00630.00639.001169900743127500
2017-11-17642.00643.00628.00637.0016963001078120100
2017-11-16621.00639.00621.00635.0018418001165429300
2017-11-15641.00641.00617.00624.0017853001117773100
2017-11-14653.00656.00641.00644.001514300978632500
2017-11-13674.00675.00654.00656.001257600832891900
2017-11-10692.00696.00668.00670.0025122001704542900
2017-11-09729.00730.00695.00701.0033737002386832500
2017-11-08723.00732.00722.00723.0014207001031912100
2017-11-07719.00723.00714.00722.0021258001530015100
2017-11-06715.00717.00709.00714.001271300906079900
2017-11-02700.00709.00699.00709.0014583001027892600
2017-11-01700.00703.00694.00699.001284800896738700
2017-10-31687.00698.00687.00696.001302800904290700
2017-10-30691.00693.00687.00691.001183900817501900
2017-10-27684.00692.00681.00690.001014100696925500
2017-10-26680.00685.00680.00681.00843400575388000
2017-10-25694.00694.00681.00684.001094800751870300
2017-10-24685.00693.00683.00691.00819700565157000
2017-10-23689.00698.00687.00688.00799800553432300
2017-10-20682.00690.00681.00688.00852500585383400
2017-10-19694.00695.00687.00689.001180400814588300
2017-10-18705.00709.00687.00687.0020892001450780700
2017-10-17710.00713.00704.00705.00998100706282700
2017-10-16713.00722.00710.00710.001222200873693700
2017-10-13718.00718.00711.00714.00996900712791100
2017-10-12711.00727.00710.00715.0019321001386905100
2017-10-11715.00718.00707.00709.0016448001168534300
2017-10-10699.00720.00696.00720.0024154001716840300
2017-10-06692.00702.00690.00699.0021030001469309200
2017-10-05697.00703.00692.00694.0016153001124489100
2017-10-04698.00698.00691.00697.0014659001018630100
2017-10-03687.00707.00685.00700.0035819002507957100
2017-10-02655.00688.00655.00685.0037607002539298500
2017-09-29649.00650.00638.00650.0023377001509296100
2017-09-28626.00648.00626.00641.0034702002213478800
2017-09-27615.00619.00612.00616.001073900661004700
2017-09-26120.00123.00120.00123.004267100517982600
2017-09-25121.00122.00120.00122.005516900667997500
2017-09-22121.00121.00120.00121.003798900456799400
2017-09-21121.00121.00120.00121.001913400231105300
2017-09-20121.00122.00121.00122.001572500191027800
2017-09-19121.00122.00120.00122.003823700462957400
2017-09-15120.00121.00119.00121.003485900419669700
2017-09-14121.00122.00120.00120.002167800261762100
2017-09-13121.00122.00120.00122.002137900259188300
2017-09-12122.00123.00120.00121.004466300542341200
2017-09-11122.00123.00122.00122.001529000186743200
2017-09-08122.00123.00121.00123.003282700400997500
2017-09-07122.00123.00122.00123.001512600185531700
2017-09-06121.00123.00121.00123.003051500372185200
2017-09-05123.00123.00121.00121.001629900198951800
2017-09-04124.00124.00122.00122.002409700296155500
2017-09-01123.00124.00122.00124.004242300522006600
2017-08-31123.00123.00121.00122.003586300437541800
2017-08-30123.00123.00121.00123.003172600388321500
2017-08-29122.00123.00121.00123.002582000315379400
2017-08-28123.00123.00121.00123.003351700409427200
2017-08-25122.00123.00121.00123.002491600304640400
2017-08-24121.00123.00121.00121.001477300179704800
2017-08-23123.00123.00121.00121.001868200227783800
2017-08-22123.00123.00122.00122.0067560082612200
2017-08-21122.00123.00122.00123.001629800199806100
2017-08-18121.00122.00121.00122.001307200158873000
2017-08-17123.00124.00122.00122.002585900317438400
2017-08-16122.00123.00121.00123.002679300327092700
2017-08-15122.00123.00122.00122.002234000273428700
2017-08-14122.00122.00121.00122.002108000256721300
2017-08-10123.00124.00122.00122.002978400365564700
2017-08-09123.00125.00122.00124.0094985001175487800
2017-08-08121.00123.00120.00122.005421600660667700
2017-08-07121.00121.00120.00120.002047100246760300
2017-08-04121.00121.00120.00120.001082800130464800
2017-08-03120.00121.00119.00121.001960200235871800
2017-08-02120.00121.00119.00121.003755700451222400
2017-08-01120.00121.00119.00119.003706600444047600
2017-07-31120.00121.00120.00120.001717000206662200
2017-07-28121.00122.00120.00120.001445300174535300
2017-07-27121.00122.00120.00121.002136300258472700
2017-07-26122.00122.00120.00121.002915100353100500
2017-07-25122.00122.00121.00121.001128300136771900
2017-07-24122.00122.00121.00121.001124000136427200
2017-07-21122.00122.00121.00121.001534000186083700
2017-07-20121.00122.00121.00122.001537500186855600
2017-07-19121.00122.00121.00122.001249100152047700
2017-07-18122.00122.00121.00121.001472900179082300
2017-07-14122.00123.00122.00123.00826700101251400
2017-07-13122.00123.00122.00123.001583100193671500
2017-07-12122.00123.00121.00121.001982500241435000
2017-07-11122.00123.00122.00122.00827400101080100
2017-07-10122.00123.00121.00123.002050500250601100
2017-07-07121.00123.00121.00122.002607300317503700
2017-07-06121.00123.00121.00123.003119000380970400
2017-07-05121.00122.00120.00122.002727700330772200
2017-07-04122.00122.00121.00121.001300500157901300
2017-07-03121.00122.00120.00122.002523700306198600
2017-06-30121.00122.00120.00120.003297300397885100
2017-06-29122.00123.00121.00121.002553100310497400
2017-06-28121.00123.00121.00123.004173000509398600
2017-06-27121.00122.00121.00122.001878700228211600
2017-06-26122.00122.00121.00121.001596200194032900
2017-06-23122.00123.00122.00122.002117700258410600
2017-06-22122.00123.00122.00122.001265600154656900
2017-06-21122.00124.00122.00123.004134700508260300
2017-06-20122.00123.00121.00123.002599900317920500
2017-06-19122.00122.00121.00121.003205900390610800
2017-06-16123.00124.00121.00121.005030900616068700
2017-06-15123.00126.00122.00123.00122918001524950100
2017-06-14123.00125.00123.00125.007655700949224800
2017-06-13122.00123.00121.00122.003460900424151200
2017-06-12120.00122.00120.00122.002690100325726600
2017-06-09121.00122.00120.00121.004906600593660300
2017-06-08122.00123.00121.00121.002504900305310400
2017-06-07123.00123.00121.00123.005226100639345500
2017-06-06124.00125.00122.00124.006269300774655500
2017-06-05124.00125.00124.00125.001494900186342400
2017-06-02125.00125.00123.00125.005706000709193400
2017-06-01124.00125.00123.00125.003042200377705400
2017-05-31124.00124.00123.00124.003135500387812000
2017-05-30124.00124.00123.00124.001302800160955100
2017-05-29123.00124.00122.00124.002345700289777400
2017-05-26124.00125.00122.00124.004540700560834600
2017-05-25124.00125.00123.00125.003336500415785200
2017-05-24124.00125.00123.00124.0092762001146347000
2017-05-23124.00124.00123.00124.001997300247251800
2017-05-22123.00124.00122.00124.005465100673119800
2017-05-19121.00122.00120.00122.002430700294629500
2017-05-18120.00121.00119.00121.005156100619076100
2017-05-17122.00122.00121.00122.002354600286816700
2017-05-16122.00123.00121.00122.001631200198929200
2017-05-15122.00123.00121.00122.002831200346114700
2017-05-12122.00122.00121.00122.002201100268022900
2017-05-11123.00124.00122.00123.005091100625843600
2017-05-10124.00125.00123.00125.005620700696698800
2017-05-09124.00124.00122.00124.002367800291762200
2017-05-08123.00124.00122.00124.003578000440691600
2017-05-02121.00122.00121.00121.001887300228677800
2017-05-01120.00121.00119.00121.003271000393080600
2017-04-28123.00123.00121.00121.005301800644258800
2017-04-27121.00123.00120.00122.004318500525826100
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

   ※ 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。 

Twitter