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
2000/12/29 60 62 56 60 1,593,000
2000/12/28 58 63 55 59 4,029,000
2000/12/27 49 50 48 48 69,000
2000/12/26 48 50 48 48 119,000
2000/12/25 50 51 48 50 330,000
2000/12/22 47 48 46 46 166,000
2000/12/21 45 47 43 46 195,000
2000/12/20 47 50 44 44 255,000
2000/12/19 50 51 40 48 265,000
2000/12/18 52 52 50 51 121,000
2000/12/15 52 53 51 52 376,000
2000/12/14 50 51 50 50 162,000
2000/12/13 49 53 49 50 194,000
2000/12/12 50 51 48 49 264,000
2000/12/11 50 50 48 50 117,000
2000/12/08 47 49 47 49 319,000
2000/12/07 48 50 48 49 170,000
2000/12/06 49 50 48 48 171,000
2000/12/05 50 51 48 49 394,000
2000/12/04 53 54 51 51 334,000
2000/12/01 53 54 51 53 253,000
2000/11/30 53 56 51 54 665,000
2000/11/29 49 54 46 52 1,131,000
2000/11/28 42 46 42 46 600,000
2000/11/27 42 45 42 42 988,000
2000/11/24 37 45 37 41 1,804,000
2000/11/22 57 57 55 57 160,000
2000/11/21 60 60 55 55 110,000
2000/11/20 59 60 57 60 44,000
2000/11/17 61 61 58 58 167,000
2000/11/16 61 62 60 62 63,000
2000/11/15 61 62 60 60 54,000
2000/11/14 62 63 60 61 43,000
2000/11/13 62 63 60 63 46,000
2000/11/10 61 63 61 63 56,000
2000/11/09 62 62 61 61 49,000
2000/11/08 62 64 62 64 38,000
2000/11/07 61 65 61 62 65,000
2000/11/06 61 68 61 68 90,000
2000/11/02 63 63 60 61 78,000
2000/11/01 60 62 60 60 31,000
2000/10/31 60 62 60 62 86,000
2000/10/30 60 62 60 62 96,000
2000/10/27 61 62 60 60 29,000
2000/10/26 61 62 60 62 42,000
2000/10/25 64 64 61 63 164,000
2000/10/24 61 64 61 64 40,000
2000/10/23 61 62 60 60 66,000
2000/10/20 61 63 60 60 140,000
2000/10/19 61 62 60 62 84,000
2000/10/18 63 63 61 61 37,000
2000/10/17 63 63 62 63 47,000
2000/10/16 62 64 61 64 77,000
2000/10/13 62 63 61 61 114,000
2000/10/12 63 65 63 64 73,000
2000/10/11 65 66 63 66 37,000
2000/10/10 64 66 64 66 59,000
2000/10/06 63 67 63 66 129,000
2000/10/05 66 66 63 63 78,000
2000/10/04 65 67 65 66 83,000
2000/10/03 69 69 67 67 55,000
2000/10/02 66 69 66 69 81,000
2000/09/29 65 69 65 69 133,000
2000/09/28 65 69 62 62 144,000
2000/09/27 70 70 67 68 69,000
2000/09/26 72 72 69 70 72,000
2000/09/25 70 72 69 72 227,000
2000/09/22 67 71 67 70 137,000
2000/09/21 66 70 66 70 166,000
2000/09/20 70 70 65 70 165,000
2000/09/19 61 64 60 64 129,000
2000/09/18 63 63 60 60 78,000
2000/09/14 62 64 62 63 53,000
2000/09/13 62 63 62 62 79,000
2000/09/12 64 64 62 62 77,000
2000/09/11 65 66 62 62 82,000
2000/09/08 65 66 65 66 114,000
2000/09/07 65 66 65 66 91,000
2000/09/06 66 66 65 66 98,000
2000/09/05 70 70 66 66 67,000
2000/09/04 70 70 67 67 55,000
2000/09/01 68 69 66 67 189,000
2000/08/31 68 70 68 70 65,000
2000/08/30 68 70 68 70 36,000
2000/08/29 70 70 68 69 86,000
2000/08/28 71 72 70 70 96,000
2000/08/25 73 74 71 72 173,000
2000/08/24 70 71 69 71 113,000
2000/08/23 70 71 69 69 173,000
2000/08/22 70 71 70 71 55,000
2000/08/21 70 72 70 71 26,000
2000/08/18 71 72 70 72 37,000
2000/08/17 71 73 70 70 34,000
2000/08/16 71 73 71 72 44,000
2000/08/15 71 73 71 72 32,000
2000/08/14 72 73 71 72 27,000
2000/08/11 73 74 71 71 80,000
2000/08/10 75 75 71 73 53,000
2000/08/09 75 75 73 74 43,000
2000/08/08 75 75 73 75 33,000
2000/08/07 72 75 72 75 133,000
2000/08/04 70 72 70 72 66,000
2000/08/03 70 70 69 70 53,000
2000/08/02 71 74 68 70 172,000
2000/08/01 68 72 68 68 63,000
2000/07/31 66 71 66 70 92,000
2000/07/28 71 74 68 69 132,000
2000/07/27 71 72 70 71 53,000
2000/07/26 76 76 71 71 116,000
2000/07/25 72 74 71 71 158,000
2000/07/24 73 73 69 71 183,000
2000/07/21 74 75 73 73 43,000
2000/07/19 75 76 74 76 39,000
2000/07/18 75 76 75 75 46,000
2000/07/17 80 80 73 75 227,000
2000/07/14 74 76 72 76 144,000
2000/07/13 74 75 72 74 228,000
2000/07/12 76 78 76 77 130,000
2000/07/11 75 79 75 79 98,000
2000/07/10 76 77 75 76 40,000
2000/07/07 80 80 76 78 86,000
2000/07/06 80 80 78 80 59,000
2000/07/05 80 81 78 80 141,000
2000/07/04 80 81 78 81 255,000
2000/07/03 72 77 72 76 248,000
2000/06/30 69 71 69 71 144,000
2000/06/29 69 71 69 69 84,000
2000/06/28 70 71 69 69 127,000
2000/06/27 71 71 69 69 68,000
2000/06/26 70 71 69 69 287,000
2000/06/23 71 72 69 69 269,000
2000/06/22 71 72 69 70 144,000
2000/06/21 70 72 69 72 221,000
2000/06/20 72 73 70 71 185,000
2000/06/19 71 73 71 73 61,000
2000/06/16 70 72 70 71 61,000
2000/06/15 71 72 70 70 83,000
2000/06/14 71 72 70 72 76,000
2000/06/13 69 71 69 69 187,000
2000/06/12 69 70 69 69 69,000
2000/06/09 68 70 68 70 180,000
2000/06/08 72 72 68 70 220,000
2000/06/07 71 73 70 72 162,000
2000/06/06 72 73 71 73 79,000
2000/06/05 73 74 72 73 44,000
2000/06/02 75 75 73 73 92,000
2000/06/01 74 75 73 75 79,000
2000/05/31 76 76 73 75 62,000
2000/05/30 76 76 75 76 69,000
2000/05/29 75 76 74 76 77,000
2000/05/26 77 77 75 76 60,000
2000/05/25 80 80 76 76 182,000
2000/05/24 76 78 76 76 60,000
2000/05/23 75 78 75 78 108,000
2000/05/22 75 77 75 75 59,000
2000/05/19 76 77 74 77 99,000
2000/05/18 77 77 75 75 128,000
2000/05/17 78 78 76 76 60,000
2000/05/16 77 78 77 77 52,000
2000/05/15 80 80 77 79 60,000
2000/05/12 78 80 77 80 60,000
2000/05/11 79 80 77 80 60,000
2000/05/10 78 81 78 81 58,000
2000/05/09 79 81 77 80 81,000
2000/05/08 81 82 79 80 35,000
2000/05/02 82 82 79 81 37,000
2000/05/01 77 81 76 81 86,000
2000/04/28 80 82 77 77 118,000
2000/04/27 77 83 75 77 197,000
2000/04/26 79 80 77 80 66,000
2000/04/25 83 83 79 80 150,000
2000/04/24 78 81 77 81 121,000
2000/04/21 78 80 78 80 72,000
2000/04/20 82 83 78 83 107,000
2000/04/19 80 83 78 83 63,000
2000/04/18 80 80 78 80 100,000
2000/04/17 80 82 79 80 55,000
2000/04/14 81 84 80 83 88,000
2000/04/13 83 84 81 84 127,000
2000/04/12 83 83 81 83 83,000
2000/04/11 82 83 81 83 97,000
2000/04/10 82 84 81 82 112,000
2000/04/07 81 82 81 82 121,000
2000/04/06 83 84 82 84 75,000
2000/04/05 83 84 82 84 86,000
2000/04/04 82 83 81 82 44,000
2000/04/03 84 84 80 80 91,000
2000/03/31 82 84 81 84 73,000
2000/03/30 83 85 81 83 123,000
2000/03/29 85 85 82 84 110,000
2000/03/28 81 83 81 82 45,000
2000/03/27 85 85 80 80 119,000
2000/03/24 80 82 79 82 108,000
2000/03/23 81 81 80 80 114,000
2000/03/22 84 84 82 83 60,000
2000/03/21 87 87 81 84 129,000
2000/03/17 87 87 81 85 119,000
2000/03/16 86 87 82 87 124,000
2000/03/15 83 86 83 86 131,000
2000/03/14 84 85 80 83 150,000
2000/03/13 80 83 78 83 123,000
2000/03/10 80 80 77 80 346,000
2000/03/09 76 78 75 75 87,000
2000/03/08 76 78 76 77 46,000
2000/03/07 74 77 73 77 94,000
2000/03/06 75 76 73 76 150,000
2000/03/03 74 75 73 73 70,000
2000/03/02 75 77 73 74 218,000
2000/03/01 73 75 73 75 98,000
2000/02/29 73 75 73 73 77,000
2000/02/28 74 75 73 73 72,000
2000/02/25 75 75 73 75 147,000
2000/02/24 73 77 72 72 115,000
2000/02/23 74 78 73 77 87,000
2000/02/22 80 80 72 74 124,000
2000/02/21 75 77 73 73 124,000
2000/02/18 77 78 75 75 105,000
2000/02/17 75 78 75 77 111,000
2000/02/16 80 82 70 78 161,000
2000/02/15 85 87 82 82 115,000
2000/02/14 85 86 85 85 176,000
2000/02/10 82 86 82 85 128,000
2000/02/09 82 86 82 85 139,000
2000/02/08 85 86 85 85 85,000
2000/02/07 85 86 85 85 83,000
2000/02/04 87 87 85 85 72,000
2000/02/03 86 87 85 85 101,000
2000/02/02 87 88 85 88 88,000
2000/02/01 86 86 85 85 99,000
2000/01/31 85 88 85 86 52,000
2000/01/28 86 89 85 85 101,000
2000/01/27 89 91 87 87 84,000
2000/01/26 89 91 89 91 60,000
2000/01/25 92 92 89 89 138,000
2000/01/24 90 90 87 90 67,000
2000/01/21 90 91 88 89 85,000
2000/01/20 90 91 89 91 59,000
2000/01/19 89 91 89 90 49,000
2000/01/18 90 92 90 90 86,000
2000/01/17 87 90 87 90 93,000
2000/01/14 87 89 87 89 85,000
2000/01/13 86 89 86 87 115,000
2000/01/12 87 89 83 87 129,000
2000/01/11 83 87 82 87 73,000
2000/01/07 85 86 82 82 78,000
2000/01/06 87 87 83 86 55,000
2000/01/05 86 87 82 87 94,000
2000/01/04 85 87 84 84 56,000

このページの先頭へ