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
2008/12/30 62 65 62 65 246,800
2008/12/29 62 63 62 63 107,600
2008/12/26 64 64 62 63 79,800
2008/12/25 63 64 63 64 102,700
2008/12/24 63 64 62 63 289,800
2008/12/22 65 65 63 64 300,100
2008/12/19 64 64 62 64 226,400
2008/12/18 64 65 63 64 214,800
2008/12/17 65 66 64 65 311,800
2008/12/16 66 66 64 65 219,100
2008/12/15 65 67 64 65 728,800
2008/12/12 62 64 61 63 499,700
2008/12/11 64 64 62 64 140,600
2008/12/10 63 64 62 64 240,100
2008/12/09 63 64 62 63 123,700
2008/12/08 61 64 60 64 378,400
2008/12/05 60 61 59 59 287,200
2008/12/04 61 63 60 61 298,000
2008/12/03 60 62 60 61 205,800
2008/12/02 63 63 60 60 181,600
2008/12/01 66 66 63 64 273,900
2008/11/28 66 66 65 65 161,600
2008/11/27 66 67 65 67 100,800
2008/11/26 65 66 65 66 121,700
2008/11/25 66 67 65 66 164,800
2008/11/21 65 65 63 65 365,900
2008/11/20 65 66 64 64 405,000
2008/11/19 68 68 65 66 260,900
2008/11/18 67 67 66 67 187,200
2008/11/17 66 69 64 67 484,900
2008/11/14 65 67 64 64 252,800
2008/11/13 65 67 64 65 382,700
2008/11/12 66 67 66 67 182,600
2008/11/11 67 68 66 66 229,300
2008/11/10 66 69 65 69 374,400
2008/11/07 66 67 65 66 280,600
2008/11/06 69 69 66 67 450,600
2008/11/05 70 71 69 71 581,300
2008/11/04 70 70 68 69 324,700
2008/10/31 67 69 65 68 883,200
2008/10/30 62 67 60 67 612,900
2008/10/29 60 64 60 62 909,400
2008/10/28 56 58 53 58 736,100
2008/10/27 57 59 55 57 589,400
2008/10/24 59 60 58 59 344,900
2008/10/23 58 60 56 60 397,500
2008/10/22 61 63 59 59 430,400
2008/10/21 68 68 63 64 523,700
2008/10/20 62 65 61 65 420,100
2008/10/17 63 65 60 61 534,300
2008/10/16 60 61 58 61 866,700
2008/10/15 67 68 61 63 646,500
2008/10/14 71 72 57 67 2,114,900
2008/10/10 50 52 47 51 923,700
2008/10/09 48 52 45 52 1,050,800
2008/10/08 49 53 42 45 2,533,000
2008/10/07 44 52 44 45 2,051,700
2008/10/06 59 60 54 54 642,000
2008/10/03 62 63 58 60 839,900
2008/10/02 65 66 63 64 310,300
2008/10/01 67 67 65 66 241,200
2008/09/30 65 67 63 66 414,500
2008/09/29 67 68 67 67 185,400
2008/09/26 68 69 67 68 311,300
2008/09/25 72 72 67 69 750,700
2008/09/24 71 72 70 71 211,100
2008/09/22 74 75 72 73 446,800
2008/09/19 72 75 70 71 917,500
2008/09/18 69 71 66 71 569,400
2008/09/17 66 70 66 70 372,600
2008/09/16 67 67 62 65 780,400
2008/09/12 66 67 62 66 1,040,900
2008/09/11 71 71 68 68 303,400
2008/09/10 69 71 68 70 297,400
2008/09/09 72 72 69 69 313,900
2008/09/08 71 74 69 69 696,900
2008/09/05 68 70 67 69 292,800
2008/09/04 70 71 70 71 250,600
2008/09/03 75 76 72 72 419,900
2008/09/02 78 78 76 76 163,600
2008/09/01 79 79 78 78 135,400
2008/08/29 78 80 78 80 256,800
2008/08/28 81 81 77 79 457,500
2008/08/27 81 82 81 81 68,000
2008/08/26 81 82 80 82 272,100
2008/08/25 81 83 81 83 177,400
2008/08/22 82 83 81 82 205,300
2008/08/21 82 82 80 82 345,800
2008/08/20 81 82 80 81 323,900
2008/08/19 84 84 81 81 231,600
2008/08/18 84 85 83 84 250,700
2008/08/15 86 87 83 84 284,600
2008/08/14 81 86 80 84 983,600
2008/08/13 92 92 89 89 205,500
2008/08/12 93 94 91 91 206,700
2008/08/11 93 94 92 93 136,000
2008/08/08 94 94 92 94 192,000
2008/08/07 97 97 93 95 177,500
2008/08/06 97 99 96 99 178,300
2008/08/05 95 98 95 95 91,100
2008/08/04 99 99 96 96 139,300
2008/08/01 102 102 99 99 112,100
2008/07/31 100 102 98 102 280,700
2008/07/30 98 101 98 101 308,900
2008/07/29 98 99 97 97 131,000
2008/07/28 97 100 97 99 198,000
2008/07/25 101 101 98 98 133,800
2008/07/24 97 101 97 101 490,000
2008/07/23 96 98 96 97 281,300
2008/07/22 97 97 95 96 153,900
2008/07/18 96 96 94 95 165,200
2008/07/17 94 97 94 95 127,100
2008/07/16 97 98 92 92 633,000
2008/07/15 100 100 98 98 285,200
2008/07/14 97 99 97 98 97,400
2008/07/11 99 100 98 98 193,700
2008/07/10 98 100 98 99 415,000
2008/07/09 98 100 98 98 277,900
2008/07/08 98 99 98 98 91,200
2008/07/07 99 101 98 99 327,800
2008/07/04 101 101 99 100 272,300
2008/07/03 98 98 97 98 150,200
2008/07/02 100 101 99 99 240,900
2008/07/01 100 102 100 101 276,100
2008/06/30 100 102 100 101 125,100
2008/06/27 101 102 101 102 259,200
2008/06/26 102 104 101 104 142,900
2008/06/25 104 104 100 103 284,600
2008/06/24 103 104 103 104 162,500
2008/06/23 103 104 102 102 232,800
2008/06/20 104 104 102 102 205,000
2008/06/19 105 106 104 105 238,900
2008/06/18 105 106 104 105 215,600
2008/06/17 105 106 104 104 386,900
2008/06/16 109 109 102 106 429,500
2008/06/13 105 106 102 106 607,500
2008/06/12 106 107 105 106 533,500
2008/06/11 109 110 107 108 354,100
2008/06/10 112 112 108 109 697,700
2008/06/09 110 113 108 111 822,000
2008/06/06 116 118 115 115 1,309,900
2008/06/05 114 115 112 114 953,900
2008/06/04 108 114 107 114 766,400
2008/06/03 110 111 108 109 583,600
2008/06/02 113 114 111 111 362,900
2008/05/30 114 116 113 114 536,500
2008/05/29 112 115 112 113 465,700
2008/05/28 114 116 112 112 597,800
2008/05/27 114 115 113 113 383,700
2008/05/26 117 117 113 113 343,200
2008/05/23 117 117 112 114 520,200
2008/05/22 113 117 109 116 544,900
2008/05/21 121 121 114 114 1,110,600
2008/05/20 117 121 113 121 1,489,400
2008/05/19 110 112 109 112 739,700
2008/05/16 106 110 106 107 608,800
2008/05/15 104 107 103 105 805,600
2008/05/14 102 103 100 103 434,700
2008/05/13 101 102 100 101 202,700
2008/05/12 101 102 99 101 272,200
2008/05/09 101 107 100 102 914,800
2008/05/08 98 100 97 99 376,800
2008/05/07 98 99 97 99 337,800
2008/05/02 98 99 97 98 387,100
2008/05/01 101 102 96 97 1,038,500
2008/04/30 96 100 96 98 565,500
2008/04/28 95 97 95 97 206,300
2008/04/25 94 96 94 96 396,200
2008/04/24 95 96 94 94 194,700
2008/04/23 95 96 95 96 183,300
2008/04/22 95 97 95 96 120,300
2008/04/21 98 98 95 96 219,800
2008/04/18 97 97 95 96 202,800
2008/04/17 96 97 96 97 214,800
2008/04/16 95 97 95 96 185,700
2008/04/15 95 96 93 96 408,500
2008/04/14 91 92 91 92 288,900
2008/04/11 93 95 93 95 199,300
2008/04/10 95 96 93 94 182,800
2008/04/09 98 100 95 97 574,900
2008/04/08 97 102 96 100 1,540,400
2008/04/07 95 96 93 96 338,700
2008/04/04 95 95 93 95 382,500
2008/04/03 93 95 92 95 355,000
2008/04/02 93 96 93 95 331,900
2008/04/01 92 94 91 92 137,400
2008/03/31 93 93 91 93 197,900
2008/03/28 91 94 89 94 404,100
2008/03/27 92 93 91 91 235,300
2008/03/26 92 94 92 93 152,600
2008/03/25 93 95 90 92 398,800
2008/03/24 90 95 90 91 424,500
2008/03/21 91 91 89 91 413,400
2008/03/19 87 89 86 89 377,400
2008/03/18 85 86 82 84 423,100
2008/03/17 89 89 85 85 377,600
2008/03/14 90 90 87 88 487,000
2008/03/13 91 92 89 90 344,300
2008/03/12 97 97 90 90 342,100
2008/03/11 85 92 85 91 571,000
2008/03/10 92 93 86 87 846,800
2008/03/07 97 98 94 94 810,900
2008/03/06 99 100 98 100 241,100
2008/03/05 98 100 96 97 541,600
2008/03/04 99 100 98 98 285,500
2008/03/03 99 100 97 98 647,400
2008/02/29 101 102 98 99 960,600
2008/02/28 103 104 102 103 369,100
2008/02/27 102 105 102 105 340,900
2008/02/26 106 107 101 102 474,800
2008/02/25 103 106 101 105 795,700
2008/02/22 101 102 100 102 628,800
2008/02/21 102 104 99 103 759,400
2008/02/20 101 102 99 99 525,400
2008/02/19 101 102 100 102 232,600
2008/02/18 102 104 100 100 629,600
2008/02/15 102 102 99 100 700,800
2008/02/14 100 101 97 98 711,400
2008/02/13 100 100 96 97 1,078,800
2008/02/12 102 105 95 97 2,341,100
2008/02/08 111 113 109 110 569,100
2008/02/07 116 119 111 115 801,300
2008/02/06 124 125 118 118 495,800
2008/02/05 129 129 126 128 358,000
2008/02/04 130 130 128 130 250,400
2008/02/01 133 134 125 128 956,400
2008/01/31 120 128 118 128 470,800
2008/01/30 119 124 118 119 582,500
2008/01/29 117 119 115 119 311,000
2008/01/28 118 119 115 116 298,200
2008/01/25 118 118 116 118 514,400
2008/01/24 108 112 107 112 509,000
2008/01/23 107 108 105 107 496,900
2008/01/22 105 106 103 103 517,800
2008/01/21 116 116 108 110 1,007,300
2008/01/18 100 118 100 118 781,400
2008/01/17 105 108 100 104 743,300
2008/01/16 100 107 98 100 1,199,700
2008/01/15 125 125 110 110 550,400
2008/01/11 129 131 123 123 488,100
2008/01/10 130 132 127 127 465,900
2008/01/09 121 129 121 127 465,000
2008/01/08 125 128 125 125 400,300
2008/01/07 132 133 127 127 697,700
2008/01/04 136 139 132 132 431,200

このページの先頭へ