[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 
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
2016-04-19103.00104.00101.00101.009021800919330400
2016-04-1899.00103.0098.00101.00188696001901935700
2016-04-15101.00103.0099.00100.00183774001842161500
2016-04-14100.00102.0099.00100.00193050001941966600
2016-04-1399.00100.0098.0099.009430600936112800
2016-04-1297.0099.0096.0097.008640100842552400
2016-04-1195.0097.0094.0096.00119981001151130600
2016-04-0893.0096.0092.0096.00180385001696948800
2016-04-0795.0097.0095.0096.007845800754462200
2016-04-0694.0096.0093.0095.006608600627012100
2016-04-0598.0099.0094.0095.006095100586100100
2016-04-0499.0099.0095.0099.00194399001891694300
2016-04-01100.00101.0098.0099.008967000893621700
2016-03-31102.00103.00101.00101.005953500603828400
2016-03-30105.00105.00102.00102.006888300711249400
2016-03-29104.00106.00103.00106.005478400574912200
2016-03-28106.00107.00104.00105.006537400687466900
2016-03-25107.00108.00104.00105.00130299001376091000
2016-03-24105.00107.00105.00106.005350900566645500
2016-03-23101.00106.00100.00105.00211512002201131100
2016-03-22102.00103.0098.00101.009832800987353500
2016-03-18102.00103.00101.00102.00115745001182455200
2016-03-17103.00104.00101.00102.009136700936601000
2016-03-16100.00104.00100.00102.007923700811793200
2016-03-15101.00102.00100.00101.005053600510448100
2016-03-14102.00103.00101.00102.00103154001052903200
2016-03-1199.00101.0098.00100.00134352001345890600
2016-03-10100.00100.0098.00100.004526200448524200
2016-03-0998.00100.0097.0098.005752100566823400
2016-03-08101.00101.0097.0099.008585300851403100
2016-03-0799.00101.0098.0099.007449200741634200
2016-03-0496.0099.0096.0098.00148099001450303100
2016-03-0396.0097.0094.0096.008574700820203600
2016-03-0295.0097.0094.0096.00111807001070984100
2016-03-0193.0094.0092.0094.007112600660164700
2016-02-2993.0095.0091.0093.008058500748853400
2016-02-2693.0095.0092.0093.006009200560461000
2016-02-2590.0093.0090.0093.005394500495869000
2016-02-2490.0092.0089.0090.005548400501320500
2016-02-2393.0094.0091.0091.006721900619991100
2016-02-2290.0092.0090.0092.003678600335231900
2016-02-1991.0092.0090.0091.006154800561502500
2016-02-1891.0094.0089.0092.009582100877004000
2016-02-1790.0092.0089.0090.009163400829107600
2016-02-1688.0093.0088.0090.00160427001457637800
2016-02-1584.0091.0084.0089.00210735001831377200
2016-02-1285.0086.0081.0082.00291934002452764700
2016-02-1093.0093.0087.0090.00226993002051217600
2016-02-0993.0094.0090.0092.00191769001760741400
2016-02-0893.0099.0092.0097.00113844001091613800
2016-02-0596.0096.0092.0095.00118583001114909300
2016-02-0496.0098.0095.0096.0010154200980188000
2016-02-0399.0099.0096.0097.00231800002251361100
2016-02-02102.00103.00101.00101.009455900963837300
2016-02-01100.00103.00100.00103.00118004001195490100
2016-01-2994.0099.0092.0098.00228561002193329900
2016-01-2893.0095.0092.0094.00111828001051536800
2016-01-2793.0094.0092.0093.006532900607405200
2016-01-2692.0094.0091.0091.008112700748139800
2016-01-2594.0094.0091.0094.00124165001154031200
2016-01-2293.0093.0091.0092.00140146001288836300
2016-01-2190.0092.0088.0090.00360158003249164300
2016-01-2095.0096.0089.0089.00407540003758913500
2016-01-1996.0098.0094.0096.00256569002451499200
2016-01-1896.0099.0096.0097.00172774001674863100
2016-01-15103.00103.0099.00100.00236792002392022500
2016-01-14100.00103.0098.00102.00199484001995260500
2016-01-13100.00105.0099.00105.00197869002025524800
2016-01-12104.00105.0097.0098.00276675002782014500
2016-01-08106.00108.00105.00105.00152917001628739100
2016-01-07109.00111.00107.00108.00146091001590246100
2016-01-06110.00111.00109.00110.007919100870238000
2016-01-05111.00112.00109.00110.00150155001660514100
2016-01-04112.00113.00109.00111.00151222001673783400
2015-12-30114.00115.00114.00114.008214700937748400
2015-12-29112.00114.00111.00114.00210094002373023400
2015-12-28110.00114.00109.00113.00168563001890114400
2015-12-25111.00112.00107.00110.00340928003741766900
2015-12-24113.00114.00111.00112.00286423003218204000
2015-12-22113.00114.00112.00114.007196800813929800
2015-12-21113.00115.00112.00113.00159510001795354800
2015-12-18115.00116.00114.00115.00220705002529622800
2015-12-17118.00118.00115.00116.00129255001509365400
2015-12-16114.00118.00113.00117.00158116001822459800
2015-12-15115.00115.00112.00113.00105725001197379500
2015-12-14115.00116.00113.00115.00156539001792694700
2015-12-11115.00117.00115.00117.006830300790485700
2015-12-10116.00117.00115.00116.00123700001431478300
2015-12-09118.00119.00117.00117.0098730001164082000
2015-12-08118.00120.00116.00119.00242317002851592800
2015-12-07118.00119.00117.00117.00136515001610412800
2015-12-04117.00118.00116.00118.00178497002095737200
2015-12-03121.00123.00119.00120.00291925003521889700
2015-12-02122.00126.00122.00123.00290478003604159200

   ※ 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