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
2002/12/30 30 30 29 29 47,000
2002/12/27 30 30 29 30 246,000
2002/12/26 29 30 29 30 303,000
2002/12/25 30 32 29 29 706,000
2002/12/24 29 30 28 29 297,000
2002/12/20 30 30 29 29 374,000
2002/12/19 29 30 28 30 236,000
2002/12/18 31 31 29 29 155,000
2002/12/17 30 31 30 31 219,000
2002/12/16 30 31 30 30 164,000
2002/12/13 33 33 30 30 932,000
2002/12/12 31 32 31 32 147,000
2002/12/11 32 33 31 31 201,000
2002/12/10 34 34 32 33 444,000
2002/12/09 31 32 29 30 479,000
2002/12/06 32 33 31 31 112,000
2002/12/05 32 33 31 31 179,000
2002/12/04 33 33 32 32 174,000
2002/12/03 34 35 33 34 278,000
2002/12/02 35 35 33 33 132,000
2002/11/29 32 35 32 34 297,000
2002/11/28 32 34 31 34 303,000
2002/11/27 33 33 31 32 242,000
2002/11/26 33 33 32 33 169,000
2002/11/25 33 34 31 33 698,000
2002/11/22 29 30 28 30 371,000
2002/11/21 28 30 27 28 350,000
2002/11/20 25 29 24 27 599,000
2002/11/19 24 28 24 25 537,000
2002/11/18 30 30 28 29 296,000
2002/11/15 32 33 28 32 1,028,000
2002/11/14 34 34 33 33 268,000
2002/11/13 33 34 33 33 91,000
2002/11/12 33 35 33 34 209,000
2002/11/11 37 37 33 33 438,000
2002/11/08 34 34 33 33 117,000
2002/11/07 34 35 33 35 188,000
2002/11/06 35 35 33 33 185,000
2002/11/05 35 35 33 35 180,000
2002/11/01 34 35 33 35 215,000
2002/10/31 35 35 34 34 154,000
2002/10/30 33 35 33 34 216,000
2002/10/29 33 34 33 33 123,000
2002/10/28 33 34 33 34 164,000
2002/10/25 34 35 33 35 646,000
2002/10/24 33 34 32 32 200,000
2002/10/23 34 34 32 33 297,000
2002/10/22 35 35 34 34 125,000
2002/10/21 35 36 34 34 263,000
2002/10/18 35 36 35 35 280,000
2002/10/17 35 36 34 34 309,000
2002/10/16 35 35 34 34 281,000
2002/10/15 34 36 34 36 341,000
2002/10/11 33 34 32 34 249,000
2002/10/10 33 33 31 33 654,000
2002/10/09 33 33 31 31 545,000
2002/10/08 33 34 32 32 556,000
2002/10/07 36 36 33 33 515,000
2002/10/04 36 38 35 38 715,000
2002/10/03 38 38 36 36 445,000
2002/10/02 39 39 38 38 140,000
2002/10/01 39 39 38 39 432,000
2002/09/30 39 40 38 39 438,000
2002/09/27 37 39 37 39 442,000
2002/09/26 39 39 37 37 365,000
2002/09/25 39 39 38 39 446,000
2002/09/24 38 38 37 38 300,000
2002/09/20 37 38 37 38 271,000
2002/09/19 38 38 37 38 271,000
2002/09/18 37 38 37 38 183,000
2002/09/17 37 38 37 38 415,000
2002/09/13 37 38 36 37 1,445,000
2002/09/12 38 40 38 39 656,000
2002/09/11 37 39 37 37 748,000
2002/09/10 37 37 36 36 631,000
2002/09/09 35 36 35 35 538,000
2002/09/06 36 36 35 35 470,000
2002/09/05 36 37 35 35 439,000
2002/09/04 37 38 35 35 920,000
2002/09/03 39 39 37 37 466,000
2002/09/02 39 39 38 38 342,000
2002/08/30 39 39 38 39 336,000
2002/08/29 39 39 38 38 424,000
2002/08/28 39 40 37 39 380,000
2002/08/27 39 39 38 38 361,000
2002/08/26 38 39 37 39 776,000
2002/08/23 38 38 37 37 386,000
2002/08/22 37 38 36 38 349,000
2002/08/21 38 38 36 37 395,000
2002/08/20 38 38 37 38 209,000
2002/08/19 37 38 36 37 226,000
2002/08/16 37 38 36 38 163,000
2002/08/15 37 38 36 37 300,000
2002/08/14 37 37 36 37 179,000
2002/08/13 36 37 36 36 203,000
2002/08/12 38 38 36 36 516,000
2002/08/09 37 37 36 37 253,000
2002/08/08 37 37 36 36 204,000
2002/08/07 36 37 36 37 184,000
2002/08/06 37 38 36 36 283,000
2002/08/05 36 38 36 38 321,000
2002/08/02 37 37 36 36 399,000
2002/08/01 37 37 36 36 265,000
2002/07/31 38 38 36 36 273,000
2002/07/30 37 38 37 37 329,000
2002/07/29 37 38 36 36 875,000
2002/07/26 39 40 37 37 346,000
2002/07/25 41 41 39 39 438,000
2002/07/24 38 40 38 40 893,000
2002/07/23 38 39 37 38 329,000
2002/07/22 38 39 37 37 232,000
2002/07/19 38 39 38 38 129,000
2002/07/18 39 39 38 38 498,000
2002/07/17 39 40 39 40 94,000
2002/07/16 39 39 39 39 166,000
2002/07/15 40 41 39 39 271,000
2002/07/12 39 40 39 39 305,000
2002/07/11 40 40 39 40 141,000
2002/07/10 41 41 39 39 543,000
2002/07/09 40 41 39 41 225,000
2002/07/08 40 41 39 40 258,000
2002/07/05 39 41 39 40 343,000
2002/07/04 40 41 39 39 247,000
2002/07/03 40 41 40 41 168,000
2002/07/02 40 40 39 40 153,000
2002/07/01 40 41 39 39 195,000
2002/06/28 39 41 39 39 520,000
2002/06/27 39 40 39 39 116,000
2002/06/26 40 41 39 39 310,000
2002/06/25 41 41 40 41 449,000
2002/06/24 39 41 38 41 582,000
2002/06/21 40 41 39 39 241,000
2002/06/20 40 41 40 41 295,000
2002/06/19 41 41 40 40 357,000
2002/06/18 41 42 40 40 350,000
2002/06/17 42 43 40 40 515,000
2002/06/14 41 42 40 41 1,472,000
2002/06/13 43 44 42 44 448,000
2002/06/12 44 44 43 43 193,000
2002/06/11 44 44 43 44 155,000
2002/06/10 45 45 44 44 482,000
2002/06/07 44 44 43 44 591,000
2002/06/06 45 45 44 44 467,000
2002/06/05 44 45 44 44 426,000
2002/06/04 44 45 44 44 553,000
2002/06/03 44 45 44 44 364,000
2002/05/31 45 45 44 44 363,000
2002/05/30 45 45 44 44 343,000
2002/05/29 46 46 44 44 455,000
2002/05/28 46 46 44 46 1,551,000
2002/05/27 49 49 46 46 1,982,000
2002/05/24 47 48 42 45 1,917,000
2002/05/23 45 48 44 48 1,800,000
2002/05/22 42 44 42 43 541,000
2002/05/21 40 42 40 41 259,000
2002/05/20 40 41 40 40 253,000
2002/05/17 41 41 39 40 312,000
2002/05/16 40 41 40 41 192,000
2002/05/15 40 41 39 40 517,000
2002/05/14 40 41 40 40 256,000
2002/05/13 41 42 40 40 263,000
2002/05/10 42 43 41 41 377,000
2002/05/09 43 43 41 41 163,000
2002/05/08 42 43 41 41 155,000
2002/05/07 42 43 41 41 381,000
2002/05/02 43 44 42 43 299,000
2002/05/01 43 44 43 43 491,000
2002/04/30 43 44 43 43 307,000
2002/04/26 44 45 43 43 309,000
2002/04/25 45 45 43 43 286,000
2002/04/24 44 44 43 43 376,000
2002/04/23 45 45 44 44 165,000
2002/04/22 44 45 44 45 190,000
2002/04/19 45 46 44 45 231,000
2002/04/18 45 46 45 46 288,000
2002/04/17 46 46 45 45 132,000
2002/04/16 45 46 45 46 215,000
2002/04/15 45 46 45 46 190,000
2002/04/12 46 47 45 46 175,000
2002/04/11 47 47 46 46 185,000
2002/04/10 46 47 46 47 191,000
2002/04/09 46 47 46 46 152,000
2002/04/08 47 47 45 46 152,000
2002/04/05 45 47 45 45 231,000
2002/04/04 45 46 45 45 265,000
2002/04/03 46 46 45 45 223,000
2002/04/02 46 47 45 46 199,000
2002/04/01 46 46 45 45 269,000
2002/03/29 46 48 46 46 187,000
2002/03/28 46 47 46 46 239,000
2002/03/27 46 47 46 47 146,000
2002/03/26 46 47 46 46 131,000
2002/03/25 47 47 46 47 556,000
2002/03/22 47 48 46 47 454,000
2002/03/20 47 48 47 48 617,000
2002/03/19 48 48 47 48 475,000
2002/03/18 48 48 47 47 333,000
2002/03/15 47 48 46 47 378,000
2002/03/14 47 48 46 47 450,000
2002/03/13 48 49 47 47 613,000
2002/03/12 49 50 47 48 820,000
2002/03/11 49 51 48 49 1,040,000
2002/03/08 47 49 47 49 1,472,000
2002/03/07 48 50 48 50 555,000
2002/03/06 50 51 48 49 372,000
2002/03/05 51 53 49 49 1,438,000
2002/03/04 48 51 46 50 1,235,000
2002/03/01 47 48 46 48 467,000
2002/02/28 45 47 44 47 640,000
2002/02/27 45 45 44 45 428,000
2002/02/26 46 46 44 45 221,000
2002/02/25 45 46 44 46 377,000
2002/02/22 45 46 44 45 311,000
2002/02/21 45 46 44 46 489,000
2002/02/20 46 46 44 44 345,000
2002/02/19 47 47 44 46 895,000
2002/02/18 47 49 46 48 654,000
2002/02/15 49 50 46 46 1,829,000
2002/02/14 47 48 46 46 410,000
2002/02/13 47 48 46 47 495,000
2002/02/12 47 49 46 48 448,000
2002/02/08 45 46 44 46 522,000
2002/02/07 43 44 42 44 298,000
2002/02/06 43 44 42 44 570,000
2002/02/05 46 46 43 44 494,000
2002/02/04 49 50 46 48 496,000
2002/02/01 51 52 49 49 692,000
2002/01/31 54 55 52 52 791,000
2002/01/30 54 54 50 54 1,837,000
2002/01/29 55 63 52 53 8,127,000
2002/01/28 46 48 46 47 314,000
2002/01/25 49 49 46 46 578,000
2002/01/24 46 48 45 47 769,000
2002/01/23 50 51 45 45 1,481,000
2002/01/22 44 46 43 45 373,000
2002/01/21 44 44 42 43 414,000
2002/01/18 42 44 42 44 244,000
2002/01/17 41 44 41 43 280,000
2002/01/16 43 44 41 44 181,000
2002/01/15 42 43 39 41 479,000
2002/01/11 45 46 42 42 418,000
2002/01/10 46 46 44 44 218,000
2002/01/09 45 47 45 46 215,000
2002/01/08 49 50 47 47 727,000
2002/01/07 52 53 48 50 1,050,000
2002/01/04 47 53 44 50 837,000

このページの先頭へ