日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 468 468 465 465 133,000
1986/12/26 467 475 467 468 223,000
1986/12/25 480 480 471 471 439,000
1986/12/24 480 480 475 478 241,000
1986/12/23 482 484 475 480 222,000
1986/12/22 485 488 480 484 134,000
1986/12/19 485 488 482 488 108,000
1986/12/18 484 485 480 482 379,000
1986/12/17 493 493 481 485 424,000
1986/12/16 493 495 490 492 652,000
1986/12/15 500 500 490 492 4,451,000
1986/12/12 500 503 490 500 2,413,000
1986/12/11 507 514 497 500 916,000
1986/12/10 520 520 500 515 110,000
1986/12/09 534 535 520 530 120,000
1986/12/08 519 535 517 534 430,000
1986/12/06 530 531 515 517 260,000
1986/12/05 530 535 530 531 231,000
1986/12/04 538 538 530 535 263,000
1986/12/03 539 540 530 535 216,000
1986/12/02 531 543 531 532 474,000
1986/12/01 521 550 521 535 580,000
1986/11/29 500 521 500 521 236,000
1986/11/28 481 495 481 495 190,000
1986/11/27 485 488 480 480 128,000
1986/11/26 483 485 480 485 115,000
1986/11/25 470 485 470 482 202,000
1986/11/22 471 477 471 476 93,000
1986/11/21 473 478 471 471 80,000
1986/11/20 475 480 470 470 133,000
1986/11/19 469 475 469 470 65,000
1986/11/18 470 475 466 470 80,000
1986/11/17 470 480 470 475 88,000
1986/11/14 480 480 465 470 116,000
1986/11/13 484 485 475 481 118,000
1986/11/12 465 485 465 483 105,000
1986/11/11 458 465 456 460 257,000
1986/11/10 465 469 458 458 256,000
1986/11/07 460 465 457 458 411,000
1986/11/06 462 465 456 456 248,000
1986/11/05 457 465 455 457 266,000
1986/11/04 451 460 450 455 49,000
1986/11/01 448 460 447 456 92,000
1986/10/31 483 485 459 459 287,000
1986/10/30 460 478 460 478 364,000
1986/10/29 459 459 445 455 282,000
1986/10/28 419 450 419 449 132,000
1986/10/27 422 422 415 420 85,000
1986/10/25 411 420 410 412 128,000
1986/10/24 449 449 421 421 327,000
1986/10/23 401 440 400 439 315,000
1986/10/22 416 426 400 401 412,000
1986/10/21 435 440 400 415 320,000
1986/10/20 450 450 431 437 267,000
1986/10/17 471 475 457 457 530,000
1986/10/16 476 480 471 474 361,000
1986/10/15 490 495 473 476 375,000
1986/10/14 501 510 491 500 304,000
1986/10/13 521 530 500 510 159,000
1986/10/09 550 551 526 526 438,000
1986/10/08 531 540 520 540 275,000
1986/10/07 521 535 521 535 299,000
1986/10/06 529 531 520 520 255,000
1986/10/04 529 529 515 520 254,000
1986/10/03 505 519 482 519 416,000
1986/10/02 530 543 510 510 1,537,000
1986/10/01 548 564 530 540 1,080,000
1986/09/30 565 568 558 558 409,000
1986/09/29 587 587 570 570 317,000
1986/09/27 579 590 571 580 374,000
1986/09/26 561 578 561 567 662,000
1986/09/25 585 590 570 571 579,000
1986/09/24 572 585 572 585 354,000
1986/09/22 557 577 557 570 227,000
1986/09/19 565 574 550 556 743,000
1986/09/18 580 590 568 575 1,246,000
1986/09/17 577 595 577 577 734,000
1986/09/16 590 605 579 585 974,000
1986/09/12 570 599 570 590 1,283,000
1986/09/11 620 621 601 601 1,343,000
1986/09/10 581 622 581 620 2,662,000
1986/09/09 594 596 580 581 352,000
1986/09/08 610 615 594 595 703,000
1986/09/06 605 608 600 607 746,000
1986/09/05 581 592 576 590 612,000
1986/09/04 590 590 570 571 642,000
1986/09/03 570 584 568 570 1,224,000
1986/09/02 620 622 595 606 7,168,999
1986/09/01 598 613 588 610 5,395,999
1986/08/30 567 579 567 578 975,000
1986/08/29 545 564 540 560 370,000
1986/08/28 548 564 547 548 528,000
1986/08/27 559 575 546 553 1,780,000
1986/08/26 556 573 545 565 1,042,000
1986/08/25 555 559 541 541 424,000
1986/08/23 520 520 510 515 216,000
1986/08/22 552 552 510 520 600,000
1986/08/21 571 575 549 552 541,000
1986/08/20 570 580 565 574 1,035,000
1986/08/19 589 590 560 570 1,045,000
1986/08/18 593 593 580 589 1,194,000
1986/08/15 587 597 575 589 3,062,000
1986/08/14 580 590 575 583 5,687,999
1986/08/13 557 558 541 549 1,213,000
1986/08/12 550 560 546 547 1,085,000
1986/08/11 534 547 530 544 764,000
1986/08/08 515 535 503 533 1,173,000
1986/08/07 520 525 515 515 443,000
1986/08/06 540 540 515 526 733,000
1986/08/05 532 547 527 532 1,284,000
1986/08/04 535 535 523 525 772,000
1986/08/02 547 552 526 535 473,000
1986/08/01 557 570 520 557 2,685,000
1986/07/31 579 592 541 557 5,504,999
1986/07/30 560 601 558 580 16,940,998
1986/07/29 506 567 504 567 19,368,998
1986/07/28 490 507 487 507 2,463,000
1986/07/26 499 500 485 485 1,246,000
1986/07/25 492 500 486 500 2,347,000
1986/07/24 497 505 492 495 4,950,000
1986/07/23 476 495 471 495 3,937,000
1986/07/22 456 475 456 467 343,000
1986/07/21 475 475 456 456 256,000
1986/07/19 480 480 470 470 254,000
1986/07/18 470 484 461 480 823,000
1986/07/17 453 460 453 455 222,000
1986/07/16 459 460 446 458 551,000
1986/07/15 476 476 460 464 487,000
1986/07/14 481 484 472 476 346,000
1986/07/11 490 490 477 480 806,000
1986/07/10 475 490 475 485 1,137,000
1986/07/09 497 497 479 490 3,878,000
1986/07/08 466 493 465 493 8,408,999
1986/07/07 467 480 465 471 3,780,000
1986/07/05 462 468 460 462 597,000
1986/07/04 463 464 450 460 916,000
1986/07/03 462 472 459 465 2,868,000
1986/07/02 450 471 446 467 5,036,999
1986/07/01 450 458 448 452 1,326,000
1986/06/30 435 445 435 445 1,062,000
1986/06/28 437 440 435 436 137,000
1986/06/27 449 452 435 435 590,000
1986/06/26 457 457 448 453 1,241,000
1986/06/25 439 460 438 460 1,995,000
1986/06/24 430 443 430 431 730,000
1986/06/23 440 440 430 435 401,000
1986/06/21 431 438 431 435 234,000
1986/06/20 436 440 430 430 355,000
1986/06/19 436 443 435 435 306,000
1986/06/18 430 436 430 432 259,000
1986/06/17 432 432 426 427 313,000
1986/06/16 440 445 437 437 279,000
1986/06/13 435 440 432 437 467,000
1986/06/12 421 430 421 430 394,000
1986/06/11 422 425 420 424 267,000
1986/06/10 420 425 420 420 406,000
1986/06/09 422 430 422 430 212,000
1986/06/07 425 430 422 422 230,000
1986/06/06 427 429 423 425 316,000
1986/06/05 422 428 421 425 316,000
1986/06/04 427 430 420 420 386,000
1986/06/03 433 433 426 426 178,000
1986/06/02 427 436 427 433 145,000
1986/05/31 427 430 426 426 125,000
1986/05/30 436 438 426 426 269,000
1986/05/29 436 438 431 436 398,000
1986/05/28 442 443 420 426 966,000
1986/05/27 436 445 435 441 1,212,000
1986/05/26 444 445 437 440 441,000
1986/05/24 439 439 431 439 215,000
1986/05/23 429 438 426 437 451,000
1986/05/22 430 433 425 425 638,000
1986/05/21 425 434 420 425 660,000
1986/05/20 425 429 421 421 172,000
1986/05/19 419 425 419 420 108,000
1986/05/17 418 420 411 416 274,000
1986/05/16 427 427 415 416 501,000
1986/05/15 427 430 425 427 349,000
1986/05/14 425 433 424 426 501,000
1986/05/13 438 438 430 430 416,000
1986/05/12 450 455 435 435 838,000
1986/05/09 454 455 447 449 669,000
1986/05/08 461 463 452 452 1,180,000
1986/05/07 470 472 446 451 2,543,000
1986/05/06 468 472 461 469 3,124,000
1986/05/02 455 474 455 460 8,084,999
1986/05/01 440 454 440 453 1,565,000
1986/04/30 445 450 439 440 761,000
1986/04/28 447 455 445 448 1,158,000
1986/04/26 452 453 442 442 1,922,000
1986/04/25 450 455 437 437 1,724,000
1986/04/24 463 470 443 449 10,711,999
1986/04/23 425 455 425 455 6,156,999
1986/04/22 433 435 421 423 656,000
1986/04/21 436 438 428 433 1,394,000
1986/04/19 441 441 431 431 1,320,000
1986/04/18 433 449 431 440 11,633,999
1986/04/17 414 425 413 424 2,758,000
1986/04/16 409 414 404 406 632,000
1986/04/15 418 420 403 409 704,000
1986/04/14 420 430 418 418 778,000
1986/04/11 421 423 408 418 637,000
1986/04/10 411 427 411 421 997,000
1986/04/09 412 417 405 406 548,000
1986/04/08 425 425 409 409 621,000
1986/04/07 438 445 421 421 3,724,000
1986/04/05 419 430 416 429 2,811,000
1986/04/04 411 425 398 415 1,751,000
1986/04/03 385 410 385 410 742,000
1986/04/02 406 413 400 400 1,187,000
1986/04/01 424 431 415 418 3,842,000
1986/03/31 428 432 413 424 4,383,000
1986/03/29 420 424 412 419 2,174,000
1986/03/28 390 410 390 410 1,205,000
1986/03/27 390 399 375 380 1,009,000
1986/03/26 383 395 380 395 302,000
1986/03/25 381 383 375 379 525,000
1986/03/24 400 400 380 380 681,000
1986/03/22 405 410 400 400 579,000
1986/03/20 397 409 392 401 929,000
1986/03/19 415 415 399 400 1,249,000
1986/03/18 420 424 410 410 5,921,999
1986/03/17 401 410 397 410 1,854,000
1986/03/15 386 395 385 395 359,000
1986/03/14 387 397 380 385 405,000
1986/03/13 393 393 385 387 421,000
1986/03/12 390 403 386 395 1,186,000
1986/03/11 394 394 380 389 452,000
1986/03/10 397 397 380 390 365,000
1986/03/07 385 392 382 392 634,000
1986/03/06 369 382 368 380 581,000
1986/03/05 371 374 366 367 480,000
1986/03/04 376 378 368 375 827,000
1986/03/03 380 383 376 376 654,000
1986/03/01 385 387 376 378 660,000
1986/02/28 394 395 387 390 597,000
1986/02/27 400 404 390 391 1,043,000
1986/02/26 405 407 398 400 1,218,000
1986/02/25 405 408 398 400 1,221,000
1986/02/24 400 413 395 400 1,987,000
1986/02/22 399 401 385 387 1,603,000
1986/02/21 404 413 397 402 3,266,000
1986/02/20 410 423 398 398 11,627,999
1986/02/19 388 414 387 410 11,354,999
1986/02/18 381 400 376 378 7,610,999
1986/02/17 366 383 363 376 4,242,000
1986/02/15 365 365 358 361 743,000
1986/02/14 369 371 357 364 1,946,000
1986/02/13 364 375 358 371 4,412,000
1986/02/12 331 358 330 352 2,540,000
1986/02/10 318 340 316 331 635,000
1986/02/07 326 326 316 318 431,000
1986/02/06 325 329 325 328 340,000
1986/02/05 330 330 326 330 631,000
1986/02/04 325 335 324 327 1,125,000
1986/02/03 315 320 315 318 329,000
1986/02/01 315 315 310 315 232,000
1986/01/31 305 312 304 312 309,000
1986/01/30 305 311 305 305 351,000
1986/01/29 300 306 299 302 246,000
1986/01/28 299 300 298 300 126,000
1986/01/27 300 302 299 299 174,000
1986/01/25 300 300 297 297 61,000
1986/01/24 304 304 295 295 203,000
1986/01/23 303 308 303 304 90,000
1986/01/22 300 312 300 308 69,000
1986/01/21 297 306 297 297 491,000
1986/01/20 291 299 290 295 216,000
1986/01/18 293 293 290 290 165,000
1986/01/17 292 295 292 295 117,000
1986/01/16 295 299 290 290 100,000
1986/01/14 290 295 289 290 107,000
1986/01/13 300 300 299 300 153,000
1986/01/10 301 303 300 300 146,000
1986/01/09 304 307 302 303 206,000
1986/01/08 304 307 302 303 239,000
1986/01/07 305 308 302 304 115,000
1986/01/06 311 311 306 307 156,000
1986/01/04 307 310 307 308 58,000

このページの先頭へ