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
2010/12/30 66 66 65 65 167,200
2010/12/29 65 66 64 66 97,300
2010/12/28 65 66 64 65 65,300
2010/12/27 65 66 65 66 125,900
2010/12/24 65 66 65 65 257,200
2010/12/22 66 67 65 65 276,600
2010/12/21 65 67 65 65 1,105,200
2010/12/20 66 67 65 65 200,800
2010/12/17 66 67 66 67 232,200
2010/12/16 67 68 66 66 546,400
2010/12/15 67 68 66 67 496,400
2010/12/14 66 67 65 67 248,600
2010/12/13 64 66 64 66 143,000
2010/12/10 66 66 65 65 313,800
2010/12/09 68 69 63 65 873,200
2010/12/08 66 68 65 67 379,100
2010/12/07 66 66 65 66 94,100
2010/12/06 66 66 64 65 268,900
2010/12/03 64 65 63 65 238,100
2010/12/02 65 66 63 64 210,200
2010/12/01 63 64 62 64 274,900
2010/11/30 64 66 63 63 488,300
2010/11/29 63 64 62 63 211,700
2010/11/26 65 65 62 64 287,900
2010/11/25 64 65 63 64 366,400
2010/11/24 61 64 61 63 296,700
2010/11/22 62 64 61 63 450,500
2010/11/19 62 62 60 61 251,400
2010/11/18 59 61 58 61 390,800
2010/11/17 58 59 57 59 192,200
2010/11/16 60 60 58 58 87,400
2010/11/15 59 60 58 60 244,500
2010/11/12 59 60 58 58 369,800
2010/11/11 59 60 58 59 234,000
2010/11/10 59 60 58 58 194,800
2010/11/09 60 60 59 60 109,000
2010/11/08 58 60 58 60 257,800
2010/11/05 57 58 57 58 300,000
2010/11/04 55 57 55 57 209,100
2010/11/02 55 55 54 54 243,400
2010/11/01 57 57 55 55 180,300
2010/10/29 56 57 55 55 71,800
2010/10/28 55 57 55 57 233,300
2010/10/27 56 57 55 56 191,100
2010/10/26 56 57 55 55 206,400
2010/10/25 57 58 56 56 240,400
2010/10/22 56 57 55 56 369,900
2010/10/21 59 59 57 57 201,500
2010/10/20 57 58 56 57 250,500
2010/10/19 58 58 57 58 241,100
2010/10/18 59 59 58 58 337,000
2010/10/15 62 62 59 59 320,600
2010/10/14 60 61 60 61 240,600
2010/10/13 61 61 60 60 99,600
2010/10/12 63 63 60 61 269,600
2010/10/08 63 63 62 63 154,300
2010/10/07 62 63 61 63 489,200
2010/10/06 60 62 60 62 213,400
2010/10/05 61 61 59 59 362,200
2010/10/04 62 63 61 61 225,300
2010/10/01 63 64 62 62 157,400
2010/09/30 64 65 63 63 86,700
2010/09/29 65 65 64 65 102,600
2010/09/28 65 65 64 65 146,000
2010/09/27 65 66 63 65 229,800
2010/09/24 65 66 64 65 110,700
2010/09/22 66 67 65 65 76,000
2010/09/21 67 67 66 67 123,600
2010/09/17 67 67 66 66 127,300
2010/09/16 66 67 66 67 95,300
2010/09/15 67 67 65 65 281,600
2010/09/14 66 67 65 67 79,200
2010/09/13 65 67 65 67 99,000
2010/09/10 67 67 64 65 335,800
2010/09/09 64 67 64 65 165,500
2010/09/08 65 65 64 64 41,500
2010/09/07 66 66 65 65 117,700
2010/09/06 66 67 65 67 149,400
2010/09/03 64 66 63 66 291,800
2010/09/02 64 65 64 64 125,100
2010/09/01 63 65 63 64 122,400
2010/08/31 65 66 63 64 81,800
2010/08/30 65 66 64 66 87,600
2010/08/27 64 65 62 64 176,600
2010/08/26 63 64 62 64 187,500
2010/08/25 65 65 62 62 310,000
2010/08/24 65 66 64 65 160,000
2010/08/23 66 67 65 67 159,800
2010/08/20 66 66 65 66 77,400
2010/08/19 66 67 65 67 127,600
2010/08/18 65 66 65 66 127,100
2010/08/17 66 67 65 66 176,900
2010/08/16 68 68 65 65 224,100
2010/08/13 65 67 65 66 141,500
2010/08/12 65 66 64 65 326,000
2010/08/11 69 70 67 67 307,500
2010/08/10 70 71 69 70 186,400
2010/08/09 68 70 68 70 90,000
2010/08/06 69 70 68 69 136,900
2010/08/05 68 69 68 69 100,600
2010/08/04 69 69 68 68 72,900
2010/08/03 68 69 67 69 126,000
2010/08/02 68 69 67 67 110,800
2010/07/30 68 69 67 69 146,400
2010/07/29 68 70 67 68 289,700
2010/07/28 69 70 68 69 288,200
2010/07/27 69 69 68 69 36,900
2010/07/26 70 70 68 68 143,900
2010/07/23 67 71 66 69 685,500
2010/07/22 66 68 66 67 393,500
2010/07/21 69 69 66 66 265,600
2010/07/20 67 68 66 68 251,800
2010/07/16 69 69 67 67 212,000
2010/07/15 71 71 69 69 211,900
2010/07/14 69 71 69 71 182,700
2010/07/13 69 70 68 69 166,200
2010/07/12 70 70 69 69 190,000
2010/07/09 70 70 69 69 301,200
2010/07/08 70 71 69 70 144,300
2010/07/07 71 71 68 69 158,200
2010/07/06 69 72 68 70 246,200
2010/07/05 70 71 69 71 231,900
2010/07/02 68 69 66 68 366,400
2010/07/01 67 69 66 68 320,100
2010/06/30 66 69 66 68 728,500
2010/06/29 72 72 70 71 433,800
2010/06/28 72 73 71 71 217,800
2010/06/25 73 73 71 72 479,400
2010/06/24 75 77 73 73 993,100
2010/06/23 74 76 74 75 1,350,700
2010/06/22 74 75 73 73 311,800
2010/06/21 75 75 74 75 166,100
2010/06/18 75 75 73 73 159,900
2010/06/17 75 75 73 74 89,700
2010/06/16 74 75 73 75 161,900
2010/06/15 75 75 73 73 187,000
2010/06/14 74 75 73 75 129,100
2010/06/11 74 74 73 73 270,800
2010/06/10 71 72 71 72 240,400
2010/06/09 73 74 71 71 373,900
2010/06/08 74 75 73 73 324,200
2010/06/07 74 75 74 74 204,500
2010/06/04 76 77 76 77 210,700
2010/06/03 75 76 74 76 385,600
2010/06/02 75 75 74 74 139,300
2010/06/01 76 76 75 76 158,500
2010/05/31 75 76 74 76 241,600
2010/05/28 76 77 75 76 623,800
2010/05/27 72 75 72 74 332,700
2010/05/26 72 74 72 72 455,200
2010/05/25 74 74 72 72 349,000
2010/05/24 74 76 72 73 399,600
2010/05/21 72 74 72 74 633,000
2010/05/20 75 78 75 76 560,500
2010/05/19 75 77 73 77 693,100
2010/05/18 80 81 75 77 638,100
2010/05/17 81 82 79 79 769,100
2010/05/14 83 86 82 84 775,500
2010/05/13 82 84 82 84 384,800
2010/05/12 81 83 81 82 277,600
2010/05/11 86 86 80 80 1,070,500
2010/05/10 80 84 80 83 766,200
2010/05/07 80 81 78 79 1,682,700
2010/05/06 87 88 85 85 633,400
2010/04/30 92 92 89 89 933,900
2010/04/28 91 91 89 90 994,800
2010/04/27 94 94 92 92 599,100
2010/04/26 94 94 92 94 1,368,200
2010/04/23 100 102 92 92 6,566,400
2010/04/22 89 92 88 90 992,200
2010/04/21 87 90 87 88 1,118,100
2010/04/20 87 88 86 87 571,800
2010/04/19 89 89 86 88 806,400
2010/04/16 92 93 90 91 546,000
2010/04/15 93 94 91 91 1,085,700
2010/04/14 93 94 92 92 572,000
2010/04/13 94 94 90 91 965,100
2010/04/12 91 95 90 93 1,720,500
2010/04/09 86 90 86 90 1,392,600
2010/04/08 85 87 84 85 812,000
2010/04/07 86 86 85 85 591,900
2010/04/06 87 87 84 86 746,300
2010/04/05 83 88 83 85 1,649,500
2010/04/02 81 82 80 80 217,300
2010/04/01 80 81 80 81 192,900
2010/03/31 81 81 80 81 124,600
2010/03/30 81 82 80 81 186,400
2010/03/29 80 81 79 81 119,400
2010/03/26 78 80 78 80 178,400
2010/03/25 80 81 78 78 138,300
2010/03/24 81 81 79 80 96,500
2010/03/23 80 81 79 79 195,800
2010/03/19 80 81 79 79 304,200
2010/03/18 81 82 80 81 313,100
2010/03/17 82 82 80 81 159,800
2010/03/16 81 82 80 81 280,700
2010/03/15 80 81 79 80 570,500
2010/03/12 78 79 76 78 325,200
2010/03/11 76 79 75 77 549,700
2010/03/10 76 77 75 76 161,000
2010/03/09 76 76 75 75 149,000
2010/03/08 76 77 75 76 169,600
2010/03/05 74 76 74 76 202,800
2010/03/04 75 76 74 74 100,500
2010/03/03 76 77 75 76 99,100
2010/03/02 76 76 75 76 140,900
2010/03/01 73 76 73 76 156,700
2010/02/26 74 75 73 74 102,500
2010/02/25 76 76 74 75 121,800
2010/02/24 74 76 74 74 175,000
2010/02/23 75 75 73 74 72,500
2010/02/22 74 75 74 75 156,700
2010/02/19 74 74 73 73 208,100
2010/02/18 74 75 74 74 204,600
2010/02/17 74 76 74 75 146,900
2010/02/16 74 75 73 74 94,000
2010/02/15 78 78 74 74 240,100
2010/02/12 75 77 75 77 202,300
2010/02/10 76 76 73 75 146,100
2010/02/09 72 76 72 73 250,000
2010/02/08 72 73 71 72 124,600
2010/02/05 74 74 72 72 204,700
2010/02/04 76 76 74 74 108,800
2010/02/03 74 76 73 75 158,700
2010/02/02 72 75 72 74 128,800
2010/02/01 73 74 72 74 200,300
2010/01/29 75 75 73 73 133,200
2010/01/28 75 77 74 76 155,700
2010/01/27 75 77 75 75 117,300
2010/01/26 76 77 76 76 248,800
2010/01/25 77 78 75 76 170,100
2010/01/22 78 78 77 77 131,200
2010/01/21 79 80 78 79 149,000
2010/01/20 78 80 78 79 144,700
2010/01/19 79 80 78 78 165,100
2010/01/18 80 80 79 79 102,200
2010/01/15 82 82 79 81 237,000
2010/01/14 81 82 79 82 330,100
2010/01/13 78 81 78 80 383,700
2010/01/12 77 79 76 77 269,400
2010/01/08 75 77 75 76 171,300
2010/01/07 75 78 74 75 237,500
2010/01/06 74 75 72 75 353,300
2010/01/05 73 75 72 73 311,600
2010/01/04 72 73 71 73 101,400

このページの先頭へ