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
1999/12/30 85 85 85 85 15,000
1999/12/29 86 87 85 85 43,000
1999/12/28 83 87 83 86 82,000
1999/12/27 85 85 83 83 168,000
1999/12/24 86 86 81 81 174,000
1999/12/22 84 87 81 81 235,000
1999/12/21 85 91 84 86 222,000
1999/12/20 88 90 85 85 245,000
1999/12/17 90 92 89 89 73,000
1999/12/16 94 94 89 89 150,000
1999/12/15 93 94 90 91 227,000
1999/12/14 90 93 88 93 80,000
1999/12/13 92 93 90 91 51,000
1999/12/10 90 94 90 92 275,000
1999/12/09 94 94 90 90 117,000
1999/12/08 95 95 92 92 77,000
1999/12/07 90 97 90 97 328,000
1999/12/06 92 93 90 91 140,000
1999/12/03 95 95 91 92 147,000
1999/12/02 98 100 93 93 261,000
1999/12/01 100 100 95 100 118,000
1999/11/30 100 100 95 95 84,000
1999/11/29 100 100 96 99 61,000
1999/11/26 100 104 100 100 69,000
1999/11/25 110 110 101 101 150,000
1999/11/24 104 105 102 105 115,000
1999/11/22 100 105 100 103 130,000
1999/11/19 113 117 105 106 151,000
1999/11/18 119 130 114 115 624,000
1999/11/17 95 109 93 109 160,000
1999/11/16 90 95 89 95 181,000
1999/11/15 89 93 85 90 135,000
1999/11/12 90 95 90 95 199,000
1999/11/11 94 95 90 91 226,000
1999/11/10 95 97 94 94 104,000
1999/11/09 96 98 95 98 96,000
1999/11/08 99 100 96 99 120,000
1999/11/05 98 101 98 100 94,000
1999/11/04 100 102 96 96 178,000
1999/11/02 102 102 98 98 121,000
1999/11/01 101 102 100 100 117,000
1999/10/29 101 104 101 102 112,000
1999/10/28 104 104 100 100 96,000
1999/10/27 101 103 100 100 73,000
1999/10/26 105 105 101 101 108,000
1999/10/25 105 105 101 102 172,000
1999/10/22 101 105 100 100 126,000
1999/10/21 105 106 102 104 84,000
1999/10/20 109 109 103 107 71,000
1999/10/19 110 110 102 107 125,000
1999/10/18 110 110 105 105 109,000
1999/10/15 110 113 108 110 324,000
1999/10/14 105 108 105 105 196,000
1999/10/13 101 104 100 103 120,000
1999/10/12 102 105 100 102 80,000
1999/10/08 103 105 102 104 157,000
1999/10/07 105 107 104 105 95,000
1999/10/06 108 109 103 103 116,000
1999/10/05 108 110 108 108 29,000
1999/10/04 113 113 108 110 56,000
1999/10/01 106 113 106 108 116,000
1999/09/30 105 113 105 108 83,000
1999/09/29 108 110 105 105 129,000
1999/09/28 108 112 108 108 18,000
1999/09/27 114 114 108 108 97,000
1999/09/24 108 115 107 109 71,000
1999/09/22 113 113 108 111 67,000
1999/09/21 110 113 110 113 55,000
1999/09/20 115 115 110 113 106,000
1999/09/17 110 115 108 115 93,000
1999/09/16 112 115 109 115 101,000
1999/09/14 110 117 110 117 76,000
1999/09/13 110 118 110 118 155,000
1999/09/10 120 120 110 118 272,000
1999/09/09 111 112 110 110 126,000
1999/09/08 112 113 111 111 72,000
1999/09/07 112 113 110 111 59,000
1999/09/06 112 112 110 110 45,000
1999/09/03 112 114 111 113 29,000
1999/09/02 117 118 112 113 54,000
1999/09/01 113 120 113 120 30,000
1999/08/31 114 119 112 112 57,000
1999/08/30 115 122 115 120 53,000
1999/08/27 119 123 115 120 79,000
1999/08/26 115 120 115 120 99,000
1999/08/25 122 125 115 117 179,000
1999/08/24 118 120 115 118 99,000
1999/08/23 120 120 111 115 95,000
1999/08/20 108 112 108 112 80,000
1999/08/19 112 112 110 110 41,000
1999/08/18 112 112 110 110 49,000
1999/08/17 115 115 112 112 21,000
1999/08/16 110 115 110 114 30,000
1999/08/13 115 115 108 110 24,000
1999/08/12 109 110 109 110 30,000
1999/08/11 108 111 108 108 46,000
1999/08/10 110 115 108 112 35,000
1999/08/09 110 110 108 110 62,000
1999/08/06 114 119 112 112 79,000
1999/08/05 117 120 114 114 56,000
1999/08/04 115 119 115 116 105,000
1999/08/03 120 120 115 115 64,000
1999/08/02 116 116 115 116 73,000
1999/07/30 118 123 115 122 140,000
1999/07/29 120 120 117 118 67,000
1999/07/28 122 122 120 122 27,000
1999/07/27 125 125 121 124 80,000
1999/07/26 126 127 121 124 184,000
1999/07/23 121 124 118 124 133,000
1999/07/22 122 124 117 117 102,000
1999/07/21 116 125 116 124 80,000
1999/07/19 119 119 116 116 75,000
1999/07/16 120 123 115 116 215,000
1999/07/15 125 125 120 121 375,000
1999/07/14 125 125 120 120 100,000
1999/07/13 120 125 120 121 87,000
1999/07/12 127 127 121 123 47,000
1999/07/09 124 127 124 127 128,000
1999/07/08 127 127 124 125 109,000
1999/07/07 120 126 120 125 168,000
1999/07/06 120 122 120 120 119,000
1999/07/05 125 125 120 121 123,000
1999/07/02 121 124 120 123 89,000
1999/07/01 122 124 120 120 170,000
1999/06/30 122 125 121 125 212,000
1999/06/29 124 124 121 121 68,000
1999/06/28 122 125 122 122 80,000
1999/06/25 127 127 120 122 235,000
1999/06/24 126 129 123 125 100,000
1999/06/23 132 132 126 126 109,000
1999/06/22 126 132 125 132 347,000
1999/06/21 125 125 122 125 211,000
1999/06/18 126 127 125 125 51,000
1999/06/17 125 129 125 126 96,000
1999/06/16 129 129 125 126 68,000
1999/06/15 129 129 125 129 57,000
1999/06/14 127 129 127 129 86,000
1999/06/11 136 136 125 126 440,000
1999/06/10 119 126 119 121 105,000
1999/06/09 119 122 119 122 83,000
1999/06/08 122 122 119 122 91,000
1999/06/07 123 124 119 120 65,000
1999/06/04 121 124 118 123 45,000
1999/06/03 125 125 121 121 34,000
1999/06/02 125 125 122 125 81,000
1999/06/01 124 126 118 126 74,000
1999/05/31 119 124 115 124 130,000
1999/05/28 118 119 114 115 147,000
1999/05/27 120 121 118 120 154,000
1999/05/26 123 124 119 119 203,000
1999/05/25 135 135 123 123 241,000
1999/05/24 130 135 126 134 100,000
1999/05/21 129 134 129 130 162,000
1999/05/20 128 130 127 128 84,000
1999/05/19 140 140 125 128 281,000
1999/05/18 136 136 133 135 121,000
1999/05/17 137 137 134 136 127,000
1999/05/14 139 140 133 134 208,000
1999/05/13 140 141 134 135 197,000
1999/05/12 144 146 140 141 428,000
1999/05/11 145 150 142 144 1,015,000
1999/05/10 130 142 129 140 861,000
1999/05/07 130 132 128 128 275,000
1999/05/06 128 130 126 129 96,000
1999/04/30 126 129 125 128 120,000
1999/04/28 124 130 123 123 219,000
1999/04/27 123 125 123 124 105,000
1999/04/26 123 130 123 124 57,000
1999/04/23 130 131 125 128 191,000
1999/04/22 129 130 125 130 120,000
1999/04/21 130 132 129 130 299,000
1999/04/20 133 133 130 133 146,000
1999/04/19 133 135 130 131 304,000
1999/04/16 133 134 130 133 374,000
1999/04/15 127 135 127 134 931,000
1999/04/14 120 127 120 126 1,050,000
1999/04/13 113 116 113 114 654,000
1999/04/12 114 115 112 112 433,000
1999/04/09 115 115 111 113 715,000
1999/04/08 112 114 111 112 216,000
1999/04/07 111 114 110 112 71,000
1999/04/06 111 115 110 115 86,000
1999/04/05 113 116 110 111 140,000
1999/04/02 116 118 112 115 122,000
1999/04/01 116 116 110 111 150,000
1999/03/31 114 118 110 113 165,000
1999/03/30 110 115 108 108 59,000
1999/03/29 114 114 110 112 160,000
1999/03/26 115 118 112 114 57,000
1999/03/25 120 120 110 110 142,000
1999/03/24 113 113 106 110 351,000
1999/03/23 125 127 113 113 184,000
1999/03/19 125 125 120 121 199,000
1999/03/18 124 125 117 118 200,000
1999/03/17 131 136 125 126 497,000
1999/03/16 116 128 116 128 341,000
1999/03/15 115 115 110 113 143,000
1999/03/12 115 115 109 110 236,000
1999/03/11 103 108 103 108 79,000
1999/03/10 101 105 101 105 60,000
1999/03/09 104 104 100 100 52,000
1999/03/08 107 108 103 103 41,000
1999/03/05 101 109 100 109 140,000
1999/03/04 101 105 100 101 41,000
1999/03/03 100 105 100 105 47,000
1999/03/02 105 105 100 100 61,000
1999/03/01 104 105 100 100 69,000
1999/02/26 105 107 105 105 24,000
1999/02/25 109 109 103 105 93,000
1999/02/24 109 109 102 108 22,000
1999/02/23 105 109 103 109 179,000
1999/02/22 105 105 99 104 110,000
1999/02/19 100 100 99 99 17,000
1999/02/18 101 103 100 100 29,000
1999/02/17 101 102 100 100 46,000
1999/02/16 102 103 101 101 38,000
1999/02/15 100 104 100 101 17,000
1999/02/12 100 105 100 105 45,000
1999/02/10 100 102 100 101 29,000
1999/02/09 101 102 100 100 67,000
1999/02/08 102 102 101 102 29,000
1999/02/05 100 105 100 105 31,000
1999/02/04 100 105 100 105 50,000
1999/02/03 102 105 101 102 38,000
1999/02/02 105 108 101 101 67,000
1999/02/01 105 108 105 108 48,000
1999/01/29 107 108 105 108 62,000
1999/01/28 104 109 104 108 52,000
1999/01/27 100 110 99 110 199,000
1999/01/26 100 100 98 100 227,000
1999/01/25 102 103 98 100 202,000
1999/01/22 100 102 98 101 261,000
1999/01/21 104 105 102 102 156,000
1999/01/20 102 103 101 103 85,000
1999/01/19 104 105 102 102 57,000
1999/01/18 108 108 102 104 100,000
1999/01/14 106 110 105 108 81,000
1999/01/13 107 107 106 106 36,000
1999/01/12 108 109 107 109 31,000
1999/01/11 108 111 108 108 17,000
1999/01/08 112 116 109 116 218,000
1999/01/07 115 115 113 113 71,000
1999/01/06 106 115 106 115 76,000
1999/01/05 114 114 106 106 70,000
1999/01/04 116 116 106 116 55,000

このページの先頭へ