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
2004/12/30 109 110 108 110 1,499,000
2004/12/29 109 110 107 108 1,936,000
2004/12/28 107 108 106 108 2,736,000
2004/12/27 106 109 104 108 6,808,000
2004/12/24 104 105 103 103 1,947,000
2004/12/22 106 106 103 104 3,132,000
2004/12/21 104 107 103 104 4,548,000
2004/12/20 104 105 103 105 1,510,000
2004/12/17 103 106 102 105 2,063,000
2004/12/16 105 105 102 104 1,782,000
2004/12/15 104 107 103 106 2,994,000
2004/12/14 103 103 101 103 1,763,000
2004/12/13 104 104 102 103 1,442,000
2004/12/10 105 106 103 103 2,502,000
2004/12/09 108 108 105 105 1,150,000
2004/12/08 105 107 105 107 1,518,000
2004/12/07 109 109 107 107 1,260,000
2004/12/06 110 110 108 108 785,000
2004/12/03 110 110 108 109 926,000
2004/12/02 110 110 108 110 812,000
2004/12/01 109 110 108 108 1,308,000
2004/11/30 110 110 109 109 1,122,000
2004/11/29 110 112 109 111 1,515,000
2004/11/26 110 112 110 110 1,125,000
2004/11/25 111 112 110 110 1,428,000
2004/11/24 112 112 111 111 911,000
2004/11/22 112 112 110 111 1,319,000
2004/11/19 113 113 111 111 822,000
2004/11/18 113 114 112 113 1,357,000
2004/11/17 113 114 112 112 1,246,000
2004/11/16 114 115 113 113 1,414,000
2004/11/15 114 116 112 115 4,141,000
2004/11/12 111 113 110 113 1,569,000
2004/11/11 111 112 111 111 715,000
2004/11/10 112 113 111 111 1,212,000
2004/11/09 112 113 111 111 820,000
2004/11/08 114 114 112 112 949,000
2004/11/05 114 115 113 114 1,222,000
2004/11/04 115 116 113 113 1,945,000
2004/11/02 111 114 111 114 2,644,000
2004/11/01 112 112 109 111 1,632,000
2004/10/29 112 112 111 112 960,000
2004/10/28 112 113 111 112 1,410,000
2004/10/27 112 113 111 111 1,656,000
2004/10/26 114 114 110 110 3,850,000
2004/10/25 117 119 112 114 8,159,000
2004/10/22 112 113 111 112 2,286,000
2004/10/21 114 114 112 112 1,622,000
2004/10/20 116 116 113 114 2,853,000
2004/10/19 112 115 112 115 4,614,000
2004/10/18 113 113 111 111 1,540,000
2004/10/15 111 114 110 113 4,058,000
2004/10/14 115 116 113 114 1,668,000
2004/10/13 116 119 116 118 1,922,000
2004/10/12 119 120 116 116 3,480,000
2004/10/08 120 122 118 120 5,397,000
2004/10/07 120 121 118 121 11,906,000
2004/10/06 116 117 114 116 1,764,000
2004/10/05 118 118 113 116 2,696,000
2004/10/04 118 120 116 118 3,602,000
2004/10/01 109 116 108 114 4,301,000
2004/09/30 107 108 106 107 1,851,000
2004/09/29 107 107 104 104 1,051,000
2004/09/28 107 107 105 105 1,614,000
2004/09/27 107 109 105 107 2,355,000
2004/09/24 108 109 106 109 2,426,000
2004/09/22 111 113 108 110 2,306,000
2004/09/21 112 113 110 111 1,570,000
2004/09/17 114 115 111 111 3,414,000
2004/09/16 115 117 113 114 3,658,000
2004/09/15 121 123 117 117 3,247,000
2004/09/14 121 122 119 121 1,746,000
2004/09/13 122 122 120 122 1,725,000
2004/09/10 122 124 119 121 5,244,000
2004/09/09 122 125 121 122 3,171,000
2004/09/08 124 124 121 122 2,985,000
2004/09/07 129 130 120 125 9,958,000
2004/09/06 120 130 119 130 17,781,000
2004/09/03 113 120 113 116 16,231,000
2004/09/02 109 111 108 111 1,369,000
2004/09/01 109 111 108 109 1,954,000
2004/08/31 109 110 107 109 1,520,000
2004/08/30 112 113 109 111 1,975,000
2004/08/27 108 111 107 111 1,458,000
2004/08/26 109 112 108 108 4,789,000
2004/08/25 103 108 103 108 2,448,000
2004/08/24 105 105 103 103 1,010,000
2004/08/23 108 108 104 104 1,903,000
2004/08/20 101 105 101 104 2,510,000
2004/08/19 100 103 99 102 2,613,000
2004/08/18 100 101 98 99 2,308,000
2004/08/17 102 102 100 100 1,867,000
2004/08/16 104 104 99 100 3,548,000
2004/08/13 106 107 103 103 1,984,000
2004/08/12 106 111 106 108 2,058,000
2004/08/11 105 108 103 107 3,112,000
2004/08/10 101 103 100 101 1,455,000
2004/08/09 96 100 96 99 3,262,000
2004/08/06 103 104 100 103 2,739,000
2004/08/05 106 107 103 105 1,859,000
2004/08/04 108 109 102 108 1,835,000
2004/08/03 111 113 109 110 721,000
2004/08/02 112 113 110 112 2,193,000
2004/07/30 108 112 108 111 1,427,000
2004/07/29 111 111 106 108 1,612,000
2004/07/28 113 114 111 111 1,505,000
2004/07/27 115 115 109 111 2,015,000
2004/07/26 117 117 115 115 1,083,000
2004/07/23 119 120 117 117 1,277,000
2004/07/22 120 120 119 119 656,000
2004/07/21 121 121 119 121 1,110,000
2004/07/20 120 120 118 119 1,564,000
2004/07/16 119 122 118 122 1,775,000
2004/07/15 123 123 119 119 2,468,000
2004/07/14 125 126 121 121 2,407,000
2004/07/13 126 126 122 125 2,485,000
2004/07/12 125 127 123 126 2,515,000
2004/07/09 120 124 120 124 2,369,000
2004/07/08 121 123 120 120 1,163,000
2004/07/07 121 124 118 122 2,891,000
2004/07/06 125 126 120 122 1,957,000
2004/07/05 128 128 125 125 1,167,000
2004/07/02 130 131 127 129 2,329,000
2004/07/01 134 134 130 131 3,064,000
2004/06/30 132 135 131 133 5,958,000
2004/06/29 126 131 125 130 4,811,000
2004/06/28 125 127 123 127 3,861,000
2004/06/25 122 123 120 122 3,424,000
2004/06/24 122 124 119 121 4,898,000
2004/06/23 125 127 122 122 2,093,000
2004/06/22 127 128 124 124 1,317,000
2004/06/21 129 131 125 127 2,870,000
2004/06/18 131 131 127 128 1,679,000
2004/06/17 135 135 131 132 1,727,000
2004/06/16 133 137 132 135 2,640,000
2004/06/15 134 134 130 133 2,377,000
2004/06/14 131 137 130 134 4,846,000
2004/06/11 131 131 128 129 2,502,000
2004/06/10 128 131 127 130 3,443,000
2004/06/09 125 131 124 131 5,505,000
2004/06/08 126 127 122 125 3,298,000
2004/06/07 120 123 119 121 1,522,000
2004/06/04 120 121 117 118 1,871,000
2004/06/03 124 125 118 122 2,881,000
2004/06/02 128 128 123 123 1,848,000
2004/06/01 125 129 124 127 2,772,000
2004/05/31 127 127 123 125 1,738,000
2004/05/28 128 130 126 128 2,152,000
2004/05/27 128 130 126 126 4,002,000
2004/05/26 132 132 128 128 1,695,000
2004/05/25 132 132 128 128 2,435,000
2004/05/24 132 136 129 130 4,789,000
2004/05/21 124 131 123 129 4,836,000
2004/05/20 125 127 120 122 4,891,000
2004/05/19 119 125 119 125 6,722,000
2004/05/18 111 118 109 117 11,924,000
2004/05/17 124 124 108 109 6,122,000
2004/05/14 130 130 125 128 2,978,000
2004/05/13 130 130 125 129 2,493,000
2004/05/12 130 131 126 128 4,872,000
2004/05/11 111 129 111 125 7,193,000
2004/05/10 138 139 115 121 8,821,000
2004/05/07 141 147 139 142 4,646,000
2004/05/06 153 154 144 144 4,238,000
2004/04/30 148 153 146 152 3,629,000
2004/04/28 150 156 148 151 5,167,000
2004/04/27 143 152 141 152 6,283,000
2004/04/26 152 153 148 148 7,184,000
2004/04/23 160 160 153 153 5,580,000
2004/04/22 164 168 159 160 10,052,000
2004/04/21 159 163 156 161 4,050,000
2004/04/20 156 161 153 159 5,421,000
2004/04/19 162 163 150 156 8,219,000
2004/04/16 173 174 161 166 10,478,000
2004/04/15 180 185 162 166 19,408,000
2004/04/14 166 182 161 178 28,884,000
2004/04/13 170 172 164 164 18,724,000
2004/04/12 157 170 155 164 22,046,000
2004/04/09 161 164 152 154 27,326,000
2004/04/08 153 168 150 165 33,890,000
2004/04/07 143 159 142 154 39,301,000
2004/04/06 145 145 142 144 5,487,000
2004/04/05 145 147 142 145 9,211,000
2004/04/02 144 145 138 145 10,698,000
2004/04/01 142 145 138 145 11,015,000
2004/03/31 136 140 135 140 6,396,000
2004/03/30 141 141 137 139 4,516,000
2004/03/29 146 148 137 139 6,288,000
2004/03/26 151 152 145 145 8,163,000
2004/03/25 148 153 143 146 13,678,000
2004/03/24 140 152 140 152 25,624,000
2004/03/23 136 140 135 136 12,773,000
2004/03/22 139 142 136 139 8,596,000
2004/03/19 139 144 134 140 19,287,000
2004/03/18 157 163 138 140 44,737,000
2004/03/17 134 148 130 147 50,489,000
2004/03/16 123 132 122 126 28,245,000
2004/03/15 112 124 112 123 31,571,000
2004/03/12 109 110 107 109 5,897,000
2004/03/11 109 113 109 111 12,673,000
2004/03/10 107 112 106 111 14,296,000
2004/03/09 107 108 105 107 4,705,000
2004/03/08 106 111 104 107 15,904,000
2004/03/05 104 106 102 105 5,543,000
2004/03/04 105 107 101 104 9,578,000
2004/03/03 98 107 97 106 13,031,000
2004/03/02 99 99 97 98 3,300,000
2004/03/01 97 99 97 97 3,451,000
2004/02/27 96 97 95 97 1,909,000
2004/02/26 95 97 95 96 1,464,000
2004/02/25 96 97 95 97 1,222,000
2004/02/24 97 98 95 95 1,990,000
2004/02/23 97 98 96 98 1,729,000
2004/02/20 99 100 95 96 2,394,000
2004/02/19 99 100 98 99 1,702,000
2004/02/18 101 102 99 99 1,673,000
2004/02/17 103 103 99 99 3,209,000
2004/02/16 97 104 95 103 8,880,000
2004/02/13 94 97 94 96 1,771,000
2004/02/12 95 96 94 95 1,208,000
2004/02/10 95 96 94 94 1,452,000
2004/02/09 97 99 95 95 3,313,000
2004/02/06 97 98 95 98 2,071,000
2004/02/05 95 96 92 96 2,602,000
2004/02/04 98 99 95 95 2,190,000
2004/02/03 100 101 97 98 3,322,000
2004/02/02 102 104 100 101 3,788,000
2004/01/30 103 104 98 99 11,215,000
2004/01/29 96 98 95 95 5,021,000
2004/01/28 103 104 99 99 5,556,000
2004/01/27 110 111 105 105 7,248,000
2004/01/26 115 116 106 109 31,699,000
2004/01/23 103 106 100 102 10,934,000
2004/01/22 99 105 97 105 17,873,000
2004/01/21 96 99 94 96 5,702,000
2004/01/20 94 97 93 95 4,901,000
2004/01/19 92 95 91 93 4,150,000
2004/01/16 95 97 91 92 15,265,000
2004/01/15 88 103 87 98 40,298,000
2004/01/14 83 88 82 86 9,690,000
2004/01/13 82 83 79 83 3,325,000
2004/01/09 82 83 80 81 2,475,000
2004/01/08 78 82 78 81 2,616,000
2004/01/07 77 80 76 78 2,574,000
2004/01/06 82 82 78 78 2,923,000
2004/01/05 83 84 78 81 2,581,000

このページの先頭へ