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
2001/12/28 38 42 38 42 897,000
2001/12/27 38 39 36 38 534,000
2001/12/26 36 38 36 38 175,000
2001/12/25 39 39 35 35 841,000
2001/12/21 40 40 35 35 681,000
2001/12/20 33 41 31 40 1,175,000
2001/12/19 32 33 30 31 591,000
2001/12/18 33 34 31 34 1,120,000
2001/12/17 35 35 33 34 865,000
2001/12/14 37 37 33 35 1,195,000
2001/12/13 42 42 38 39 760,000
2001/12/12 45 46 42 42 478,000
2001/12/11 43 46 42 44 447,000
2001/12/10 45 45 43 44 404,000
2001/12/07 44 50 44 45 836,000
2001/12/06 52 53 43 47 1,244,000
2001/12/05 57 59 50 52 564,000
2001/12/04 60 61 55 59 442,000
2001/12/03 67 67 62 65 231,000
2001/11/30 69 70 68 68 236,000
2001/11/29 70 71 68 69 171,000
2001/11/28 71 72 70 71 186,000
2001/11/27 72 73 71 73 335,000
2001/11/26 72 73 71 72 372,000
2001/11/22 70 73 70 73 266,000
2001/11/21 69 71 69 70 176,000
2001/11/20 70 71 69 69 108,000
2001/11/19 70 71 69 70 413,000
2001/11/16 68 72 67 69 326,000
2001/11/15 67 69 66 69 186,000
2001/11/14 71 71 67 67 121,000
2001/11/13 68 69 67 68 301,000
2001/11/12 70 70 68 68 293,000
2001/11/09 70 71 68 69 389,000
2001/11/08 73 74 65 70 712,000
2001/11/07 78 78 72 73 359,000
2001/11/06 83 83 78 78 182,000
2001/11/05 87 88 80 83 284,000
2001/11/02 90 91 87 87 213,000
2001/11/01 96 96 87 87 415,000
2001/10/31 96 96 95 96 115,000
2001/10/30 99 99 96 97 79,000
2001/10/29 103 103 96 101 139,000
2001/10/26 104 105 102 105 200,000
2001/10/25 105 106 99 105 407,000
2001/10/24 99 102 96 101 268,000
2001/10/23 97 99 96 99 113,000
2001/10/22 98 98 96 97 60,000
2001/10/19 96 97 96 97 144,000
2001/10/18 99 99 98 99 44,000
2001/10/17 99 101 99 100 172,000
2001/10/16 99 102 97 99 87,000
2001/10/15 100 102 98 102 61,000
2001/10/12 103 105 95 105 320,000
2001/10/11 103 105 102 105 130,000
2001/10/10 110 110 100 101 145,000
2001/10/09 106 108 105 108 90,000
2001/10/05 107 112 107 108 88,000
2001/10/04 112 115 112 115 144,000
2001/10/03 114 114 110 112 121,000
2001/10/02 110 113 108 113 121,000
2001/10/01 106 114 105 110 133,000
2001/09/28 112 115 106 106 165,000
2001/09/27 108 111 107 111 69,000
2001/09/26 112 114 110 114 72,000
2001/09/25 114 114 111 114 130,000
2001/09/21 110 110 105 110 119,000
2001/09/20 113 114 109 114 122,000
2001/09/19 117 117 112 113 114,000
2001/09/18 122 122 112 112 154,000
2001/09/17 123 123 112 112 154,000
2001/09/14 133 133 121 124 272,000
2001/09/13 113 120 113 118 116,000
2001/09/12 113 123 113 113 309,000
2001/09/11 126 128 125 127 143,000
2001/09/10 131 131 127 129 175,000
2001/09/07 130 131 128 131 187,000
2001/09/06 126 131 126 131 80,000
2001/09/05 126 130 126 130 203,000
2001/09/04 131 133 128 130 318,000
2001/09/03 140 140 131 135 690,000
2001/08/31 132 140 129 138 1,310,000
2001/08/30 140 140 130 132 1,085,000
2001/08/29 136 142 135 140 1,119,000
2001/08/28 123 135 123 135 468,000
2001/08/27 124 125 122 123 200,000
2001/08/24 128 128 121 123 279,000
2001/08/23 128 129 124 124 316,000
2001/08/22 127 130 125 126 383,000
2001/08/21 128 129 127 127 267,000
2001/08/20 128 133 127 129 284,000
2001/08/17 138 138 132 133 808,000
2001/08/16 139 146 135 139 2,319,000
2001/08/15 126 137 125 137 2,100,000
2001/08/14 138 139 125 126 2,897,000
2001/08/13 132 141 132 138 2,524,000
2001/08/10 112 125 107 122 808,000
2001/08/09 102 110 101 107 286,000
2001/08/08 100 103 100 101 247,000
2001/08/07 99 102 97 101 325,000
2001/08/06 98 103 95 100 646,000
2001/08/06 1 -> 0.50 分割
2001/07/30 52 54 51 54 398,000
2001/07/27 53 56 52 55 665,000
2001/07/26 51 54 51 53 334,000
2001/07/25 53 53 50 51 389,000
2001/07/24 51 53 50 53 292,000
2001/07/23 54 54 50 54 355,000
2001/07/19 55 56 52 54 598,000
2001/07/18 55 56 54 55 380,000
2001/07/17 57 58 56 56 386,000
2001/07/16 60 60 55 58 342,000
2001/07/13 57 59 56 57 363,000
2001/07/12 55 57 55 56 151,000
2001/07/11 53 55 53 55 247,000
2001/07/10 53 57 52 57 395,000
2001/07/09 55 56 53 54 435,000
2001/07/06 58 59 57 57 476,000
2001/07/05 60 62 58 60 343,000
2001/07/04 65 66 61 62 576,000
2001/07/03 66 68 64 66 428,000
2001/07/02 70 70 68 68 233,000
2001/06/29 70 72 68 72 227,000
2001/06/28 68 69 66 69 558,000
2001/06/27 70 71 68 69 264,000
2001/06/26 69 70 68 70 212,000
2001/06/25 74 74 70 71 242,000
2001/06/22 68 70 66 70 241,000
2001/06/21 67 68 66 67 103,000
2001/06/20 70 70 67 67 269,000
2001/06/19 70 70 68 70 156,000
2001/06/18 70 70 68 70 117,000
2001/06/15 72 72 70 71 156,000
2001/06/14 72 74 71 73 46,000
2001/06/13 74 74 72 74 87,000
2001/06/12 75 77 72 73 189,000
2001/06/11 79 79 75 78 85,000
2001/06/08 87 87 75 79 1,101,000
2001/06/07 70 72 69 72 149,000
2001/06/06 69 71 69 69 110,000
2001/06/05 68 70 66 70 137,000
2001/06/04 73 73 66 70 308,000
2001/06/01 71 74 70 71 349,000
2001/05/31 73 76 72 75 151,000
2001/05/30 77 77 73 73 201,000
2001/05/29 76 77 75 77 130,000
2001/05/28 77 78 77 77 151,000
2001/05/25 80 81 78 78 134,000
2001/05/24 80 80 77 78 130,000
2001/05/23 78 81 78 79 145,000
2001/05/22 81 81 78 78 298,000
2001/05/21 78 82 78 81 121,000
2001/05/18 82 84 80 80 224,000
2001/05/17 80 82 79 82 146,000
2001/05/16 79 80 79 79 84,000
2001/05/15 78 80 78 79 96,000
2001/05/14 77 80 77 77 148,000
2001/05/11 83 83 80 80 78,000
2001/05/10 77 83 77 81 117,000
2001/05/09 79 83 75 83 300,000
2001/05/08 85 86 82 83 367,000
2001/05/07 87 88 85 86 206,000
2001/05/02 90 90 86 87 479,000
2001/05/01 94 94 89 91 891,000
2001/04/27 91 93 89 91 1,197,000
2001/04/26 87 90 87 89 1,155,000
2001/04/25 83 86 81 84 753,000
2001/04/24 81 82 80 82 154,000
2001/04/23 80 82 80 81 236,000
2001/04/20 82 83 80 81 144,000
2001/04/19 83 83 80 82 351,000
2001/04/18 82 83 80 81 370,000
2001/04/17 80 83 79 79 883,000
2001/04/16 77 78 76 77 175,000
2001/04/13 77 77 76 76 177,000
2001/04/12 76 79 76 78 332,000
2001/04/11 77 78 76 76 313,000
2001/04/10 77 78 76 77 206,000
2001/04/09 77 78 75 75 126,000
2001/04/06 79 80 75 77 326,000
2001/04/05 78 79 76 77 315,000
2001/04/04 79 80 78 79 331,000
2001/04/03 71 80 71 80 859,000
2001/04/02 74 74 70 73 1,002,000
2001/03/30 88 89 76 76 3,500,000
2001/03/29 70 90 68 90 4,704,000
2001/03/28 63 70 63 70 1,037,000
2001/03/27 61 62 60 62 211,000
2001/03/26 59 62 58 62 334,000
2001/03/23 60 60 58 59 279,000
2001/03/22 61 61 59 60 280,000
2001/03/21 58 61 58 61 261,000
2001/03/19 63 63 58 60 679,000
2001/03/16 58 59 56 57 228,000
2001/03/15 57 58 55 56 299,000
2001/03/14 60 60 57 58 259,000
2001/03/13 58 60 55 57 296,000
2001/03/12 59 60 58 58 176,000
2001/03/09 60 60 58 60 351,000
2001/03/08 58 59 56 59 149,000
2001/03/07 58 58 56 58 141,000
2001/03/06 55 57 55 57 129,000
2001/03/05 58 60 55 55 283,000
2001/03/02 58 61 56 58 837,000
2001/03/01 55 58 55 58 232,000
2001/02/28 56 57 55 55 214,000
2001/02/27 58 59 54 56 610,000
2001/02/26 61 63 57 59 1,424,000
2001/02/23 51 52 51 52 199,000
2001/02/22 52 52 50 50 93,000
2001/02/21 50 52 50 52 177,000
2001/02/20 49 52 48 50 358,000
2001/02/19 48 49 48 49 83,000
2001/02/16 48 49 48 48 96,000
2001/02/15 49 49 48 48 67,000
2001/02/14 48 49 47 49 138,000
2001/02/13 48 49 47 48 185,000
2001/02/09 48 48 47 47 52,000
2001/02/08 48 49 47 48 84,000
2001/02/07 48 49 48 48 92,000
2001/02/06 47 49 47 49 111,000
2001/02/05 47 49 47 47 131,000
2001/02/02 49 49 47 49 83,000
2001/02/01 48 49 47 49 160,000
2001/01/31 48 49 48 48 173,000
2001/01/30 50 50 48 48 321,000
2001/01/29 50 51 49 50 118,000
2001/01/26 49 50 49 49 115,000
2001/01/25 51 52 49 49 350,000
2001/01/24 50 50 49 49 94,000
2001/01/23 50 50 48 50 125,000
2001/01/22 50 50 48 48 447,000
2001/01/19 49 50 49 49 218,000
2001/01/18 48 51 48 50 261,000
2001/01/17 53 53 48 48 602,000
2001/01/16 53 54 52 52 421,000
2001/01/15 53 55 52 53 646,000
2001/01/12 52 54 52 54 225,000
2001/01/11 51 54 51 54 237,000
2001/01/10 51 55 51 52 421,000
2001/01/09 51 51 50 51 429,000
2001/01/05 55 55 52 52 455,000
2001/01/04 59 60 55 55 738,000

このページの先頭へ