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
2009/12/30 72 74 71 73 139,600
2009/12/29 73 74 72 73 61,300
2009/12/28 72 74 72 73 107,400
2009/12/25 74 74 72 72 129,500
2009/12/24 75 75 73 73 118,900
2009/12/22 75 76 73 74 192,200
2009/12/21 78 78 75 75 131,800
2009/12/18 76 77 75 77 126,700
2009/12/17 76 77 75 75 78,100
2009/12/16 74 76 74 76 150,500
2009/12/15 75 75 73 73 212,500
2009/12/14 75 75 73 74 134,700
2009/12/11 77 77 73 75 245,100
2009/12/10 74 76 74 75 103,100
2009/12/09 75 77 75 75 136,400
2009/12/08 77 79 75 79 323,000
2009/12/07 79 82 78 79 703,300
2009/12/04 78 80 78 78 171,700
2009/12/03 74 78 74 78 289,500
2009/12/02 74 76 73 74 234,700
2009/12/01 71 73 70 73 158,600
2009/11/30 68 72 68 72 159,100
2009/11/27 68 70 68 69 194,700
2009/11/26 69 72 69 72 142,800
2009/11/25 70 71 69 71 209,700
2009/11/24 74 74 69 70 197,400
2009/11/20 66 73 66 73 228,700
2009/11/19 71 71 68 69 180,600
2009/11/18 75 75 68 71 371,200
2009/11/17 76 77 75 76 227,500
2009/11/16 79 79 76 76 277,100
2009/11/13 77 78 74 76 344,000
2009/11/12 78 78 77 77 147,200
2009/11/11 79 79 77 77 112,400
2009/11/10 78 80 78 78 317,000
2009/11/09 80 80 78 78 122,500
2009/11/06 79 80 78 78 131,000
2009/11/05 80 81 78 80 130,800
2009/11/04 78 79 77 79 129,000
2009/11/02 76 79 76 78 282,400
2009/10/30 79 81 78 79 736,600
2009/10/29 76 76 74 74 253,900
2009/10/28 79 79 76 77 149,500
2009/10/27 78 79 76 78 169,000
2009/10/26 78 80 78 79 189,900
2009/10/23 80 81 79 79 241,900
2009/10/22 79 80 78 78 128,000
2009/10/21 80 80 77 80 220,700
2009/10/20 78 80 77 80 236,600
2009/10/19 76 79 76 78 124,000
2009/10/16 79 80 77 77 141,400
2009/10/15 80 81 79 79 255,000
2009/10/14 78 80 78 80 245,400
2009/10/13 82 82 79 79 197,200
2009/10/09 80 81 78 81 212,200
2009/10/08 80 81 78 79 236,400
2009/10/07 75 80 75 80 241,200
2009/10/06 74 77 73 76 211,000
2009/10/05 73 75 72 75 306,900
2009/10/02 80 80 74 76 683,100
2009/10/01 83 83 81 81 159,800
2009/09/30 83 84 82 84 201,500
2009/09/29 83 84 81 84 277,300
2009/09/28 87 87 81 83 568,300
2009/09/25 91 91 88 88 189,800
2009/09/24 90 91 87 90 390,300
2009/09/18 87 90 84 86 509,100
2009/09/17 90 91 87 89 353,600
2009/09/16 92 92 89 91 443,200
2009/09/15 93 95 92 92 401,200
2009/09/14 95 95 92 95 397,000
2009/09/11 98 98 95 97 688,600
2009/09/10 95 96 93 94 286,600
2009/09/09 96 96 93 94 205,000
2009/09/08 93 96 93 96 349,800
2009/09/07 91 94 91 93 344,300
2009/09/04 99 99 93 95 585,500
2009/09/03 100 100 98 98 341,300
2009/09/02 101 101 100 100 238,200
2009/09/01 100 103 99 103 320,800
2009/08/31 102 104 99 99 596,400
2009/08/28 104 106 103 104 696,500
2009/08/27 103 108 102 106 809,800
2009/08/26 103 105 102 103 513,100
2009/08/25 106 107 104 105 687,600
2009/08/24 110 110 106 108 714,400
2009/08/21 110 110 106 109 556,800
2009/08/20 113 113 106 109 1,779,000
2009/08/19 117 119 111 113 5,128,100
2009/08/18 110 118 107 113 8,447,000
2009/08/17 100 105 98 100 955,200
2009/08/14 99 100 98 100 346,300
2009/08/13 97 99 97 99 167,400
2009/08/12 98 98 97 97 122,800
2009/08/11 97 98 97 97 176,400
2009/08/10 98 99 97 98 220,400
2009/08/07 98 98 96 98 141,300
2009/08/06 97 99 97 97 154,500
2009/08/05 99 99 97 97 110,800
2009/08/04 100 101 97 99 364,400
2009/08/03 99 99 98 99 169,300
2009/07/31 96 99 96 97 300,700
2009/07/30 97 98 95 96 91,900
2009/07/29 96 98 95 98 179,900
2009/07/28 98 98 96 96 137,000
2009/07/27 100 100 98 99 272,800
2009/07/24 99 99 97 98 231,300
2009/07/23 97 98 96 96 131,200
2009/07/22 97 98 96 98 124,200
2009/07/21 95 98 94 97 242,600
2009/07/17 95 95 92 93 144,900
2009/07/16 93 96 93 93 332,800
2009/07/15 92 92 89 92 288,000
2009/07/14 88 92 87 91 324,700
2009/07/13 94 95 85 86 484,600
2009/07/10 94 98 92 94 582,300
2009/07/09 96 98 94 94 512,500
2009/07/08 98 100 97 99 471,300
2009/07/07 105 107 101 103 506,500
2009/07/06 112 112 103 107 546,300
2009/07/03 110 111 108 111 444,200
2009/07/02 115 116 111 113 358,900
2009/07/01 116 116 114 115 187,200
2009/06/30 113 117 113 116 335,600
2009/06/29 117 118 112 114 388,000
2009/06/26 114 117 114 116 420,400
2009/06/25 109 114 109 113 424,500
2009/06/24 114 115 105 108 986,300
2009/06/23 113 118 113 114 622,100
2009/06/22 120 120 113 117 1,230,200
2009/06/19 125 125 120 120 409,000
2009/06/18 126 127 122 125 424,700
2009/06/17 121 125 120 125 446,400
2009/06/16 124 126 121 122 651,900
2009/06/15 120 128 120 127 1,152,700
2009/06/12 127 127 122 123 974,600
2009/06/11 124 129 123 124 888,800
2009/06/10 124 125 119 125 1,119,300
2009/06/09 127 129 121 124 2,191,500
2009/06/08 125 137 125 131 4,407,700
2009/06/05 112 124 111 122 1,801,400
2009/06/04 108 113 107 110 1,395,800
2009/06/03 103 106 103 104 653,200
2009/06/02 100 103 100 102 615,900
2009/06/01 100 100 98 99 385,400
2009/05/29 96 100 96 100 432,300
2009/05/28 95 97 95 96 259,900
2009/05/27 97 98 95 96 276,300
2009/05/26 97 98 94 97 584,800
2009/05/25 94 97 93 96 693,600
2009/05/22 88 95 86 92 912,900
2009/05/21 89 90 87 88 417,800
2009/05/20 85 90 85 89 376,100
2009/05/19 86 87 85 86 173,200
2009/05/18 85 86 83 83 315,100
2009/05/15 85 90 84 86 786,400
2009/05/14 82 90 82 90 1,447,400
2009/05/13 81 83 80 83 318,800
2009/05/12 80 81 79 80 211,300
2009/05/11 80 80 78 79 238,200
2009/05/08 78 79 77 79 189,900
2009/05/07 80 80 78 78 155,000
2009/05/01 79 79 77 77 249,600
2009/04/30 77 78 76 76 142,800
2009/04/28 77 78 76 76 224,800
2009/04/27 77 78 76 77 95,100
2009/04/24 78 78 76 76 155,500
2009/04/23 77 79 76 78 162,200
2009/04/22 78 79 77 79 230,300
2009/04/21 79 79 77 79 203,500
2009/04/20 77 79 76 79 199,900
2009/04/17 80 80 77 77 177,500
2009/04/16 79 80 77 78 340,300
2009/04/15 81 81 78 79 421,200
2009/04/14 81 82 76 82 789,500
2009/04/13 77 81 77 80 745,700
2009/04/10 78 79 75 76 421,100
2009/04/09 73 78 73 77 775,300
2009/04/08 74 74 71 71 225,000
2009/04/07 72 74 71 74 420,600
2009/04/06 68 71 68 71 269,500
2009/04/03 73 74 68 68 463,500
2009/04/02 70 72 70 72 262,200
2009/04/01 69 70 67 70 119,200
2009/03/31 68 69 67 69 146,900
2009/03/30 71 71 66 68 254,800
2009/03/27 70 71 70 71 285,200
2009/03/26 70 70 69 70 281,600
2009/03/25 68 69 67 69 330,300
2009/03/24 67 68 65 68 318,500
2009/03/23 64 65 63 65 333,000
2009/03/19 64 64 61 62 221,800
2009/03/18 64 65 63 64 256,400
2009/03/17 62 63 61 63 155,500
2009/03/16 61 62 60 61 373,200
2009/03/13 56 58 56 57 281,000
2009/03/12 57 57 56 57 98,400
2009/03/11 56 57 55 57 116,700
2009/03/10 55 56 55 56 120,400
2009/03/09 57 57 55 56 141,200
2009/03/06 56 58 56 56 151,400
2009/03/05 57 58 56 57 143,500
2009/03/04 55 57 55 57 163,500
2009/03/03 55 57 55 55 124,700
2009/03/02 55 56 55 56 98,100
2009/02/27 55 56 55 56 109,700
2009/02/26 57 57 56 57 183,200
2009/02/25 57 57 55 57 119,800
2009/02/24 56 56 55 56 139,700
2009/02/23 58 58 55 57 339,100
2009/02/20 57 58 56 57 203,500
2009/02/19 57 58 57 58 92,700
2009/02/18 56 58 55 58 127,400
2009/02/17 58 59 57 57 63,000
2009/02/16 57 59 56 59 345,000
2009/02/13 54 55 53 55 85,600
2009/02/12 54 55 53 55 186,100
2009/02/10 59 59 50 52 241,100
2009/02/09 58 59 58 58 81,900
2009/02/06 57 60 56 59 604,400
2009/02/05 63 64 62 62 99,700
2009/02/04 62 63 62 63 39,700
2009/02/03 63 63 62 62 85,300
2009/02/02 62 64 62 63 116,100
2009/01/30 63 64 62 64 89,700
2009/01/29 64 64 63 64 114,700
2009/01/28 63 64 62 64 75,500
2009/01/27 62 64 61 64 295,200
2009/01/26 63 63 61 62 155,700
2009/01/23 63 63 62 62 93,600
2009/01/22 64 64 62 64 118,900
2009/01/21 65 66 63 63 531,000
2009/01/20 64 65 63 64 85,500
2009/01/19 64 65 63 64 135,600
2009/01/16 62 64 62 64 231,700
2009/01/15 64 64 62 64 281,200
2009/01/14 62 63 62 63 179,900
2009/01/13 62 63 62 62 167,100
2009/01/09 63 63 62 62 92,600
2009/01/08 63 63 62 62 116,300
2009/01/07 63 64 63 63 167,200
2009/01/06 63 63 62 63 175,000
2009/01/05 65 66 62 63 191,900

このページの先頭へ