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
2011/12/30 51 51 50 51 752,100
2011/12/29 50 51 49 50 880,800
2011/12/28 50 51 49 50 1,357,200
2011/12/27 50 50 49 49 1,429,700
2011/12/26 51 51 49 49 2,765,900
2011/12/22 50 51 50 50 2,628,500
2011/12/21 52 52 50 51 1,928,000
2011/12/20 51 51 50 51 1,539,000
2011/12/19 51 52 49 50 4,286,300
2011/12/16 51 53 51 51 2,799,900
2011/12/15 52 53 50 51 3,964,900
2011/12/14 55 55 52 52 2,789,400
2011/12/13 55 56 53 54 3,905,800
2011/12/12 59 59 54 56 7,757,600
2011/12/09 59 60 57 58 8,420,000
2011/12/08 57 61 57 59 20,057,000
2011/12/07 52 57 51 55 6,327,400
2011/12/06 53 53 51 51 1,802,100
2011/12/05 52 53 51 53 963,600
2011/12/02 50 52 50 52 1,384,200
2011/12/01 51 52 50 51 1,306,300
2011/11/30 51 51 50 50 581,300
2011/11/29 50 51 49 51 1,091,500
2011/11/28 50 50 49 49 458,900
2011/11/25 50 50 49 49 468,100
2011/11/24 49 50 49 49 283,400
2011/11/22 48 50 48 50 557,500
2011/11/21 50 51 49 49 385,300
2011/11/18 49 50 49 50 419,900
2011/11/17 49 50 49 49 370,000
2011/11/16 50 51 49 49 486,400
2011/11/15 50 51 50 50 639,600
2011/11/14 50 50 49 50 294,100
2011/11/11 49 50 48 49 674,600
2011/11/10 50 50 49 49 986,300
2011/11/09 50 51 49 51 1,264,200
2011/11/08 52 52 50 50 916,900
2011/11/07 52 53 51 52 1,027,100
2011/11/04 52 53 51 51 397,300
2011/11/02 52 52 50 52 1,048,800
2011/11/01 53 53 52 52 235,600
2011/10/31 54 55 53 53 1,047,500
2011/10/28 54 54 53 54 942,700
2011/10/27 53 54 52 54 798,400
2011/10/26 52 53 52 53 223,800
2011/10/25 53 54 52 52 711,800
2011/10/24 52 53 51 53 673,000
2011/10/21 52 52 51 52 478,800
2011/10/20 52 52 50 51 800,700
2011/10/19 53 54 52 52 554,300
2011/10/18 53 54 52 52 595,700
2011/10/17 54 55 53 55 2,071,600
2011/10/14 53 54 52 53 1,943,800
2011/10/13 52 53 51 53 1,218,700
2011/10/12 52 52 51 51 302,400
2011/10/11 51 52 50 52 1,683,800
2011/10/07 50 51 49 50 809,300
2011/10/06 49 50 48 50 458,400
2011/10/05 51 51 48 48 2,509,400
2011/10/04 50 52 49 51 1,097,500
2011/10/03 51 53 50 51 1,963,400
2011/09/30 54 55 51 52 2,023,700
2011/09/29 52 54 51 53 1,404,800
2011/09/28 50 53 50 53 976,700
2011/09/27 49 50 49 50 561,400
2011/09/26 51 51 48 48 1,379,800
2011/09/22 52 53 50 51 1,479,700
2011/09/21 53 54 52 53 899,900
2011/09/20 53 54 53 53 469,400
2011/09/16 54 55 53 54 770,800
2011/09/15 53 54 52 53 691,700
2011/09/14 53 54 52 52 563,400
2011/09/13 53 54 53 53 678,800
2011/09/12 54 55 53 53 1,180,600
2011/09/09 56 58 54 54 2,335,000
2011/09/08 57 58 56 56 358,900
2011/09/07 56 57 56 56 400,000
2011/09/06 57 57 55 56 1,367,600
2011/09/05 58 60 56 57 3,519,000
2011/09/02 58 59 57 58 626,100
2011/09/01 58 59 57 59 510,200
2011/08/31 58 59 57 57 601,700
2011/08/30 59 60 57 59 1,689,100
2011/08/29 57 59 56 57 1,314,600
2011/08/26 55 57 55 56 1,047,100
2011/08/25 54 56 54 55 524,800
2011/08/24 57 58 54 54 1,636,900
2011/08/23 55 56 54 56 802,100
2011/08/22 58 58 54 54 1,688,500
2011/08/19 58 58 56 58 582,300
2011/08/18 60 60 58 59 868,200
2011/08/17 58 60 57 60 1,568,400
2011/08/16 60 61 57 58 1,427,900
2011/08/15 63 63 59 59 1,287,900
2011/08/12 63 63 61 62 929,800
2011/08/11 56 62 56 61 1,852,800
2011/08/10 58 60 58 58 1,561,800
2011/08/09 52 57 52 56 2,804,900
2011/08/08 61 61 55 56 3,221,900
2011/08/05 63 63 61 62 1,989,400
2011/08/04 65 66 65 65 217,700
2011/08/03 65 66 65 65 943,400
2011/08/02 66 67 65 65 928,100
2011/08/01 65 67 65 66 918,300
2011/07/29 65 67 65 65 466,800
2011/07/28 66 67 65 67 841,700
2011/07/27 67 68 66 66 861,900
2011/07/26 68 68 67 68 237,800
2011/07/25 68 68 67 67 647,900
2011/07/22 68 69 67 68 1,667,100
2011/07/21 68 69 67 67 1,145,500
2011/07/20 68 69 67 69 1,781,300
2011/07/19 68 69 67 67 502,600
2011/07/15 69 69 67 69 2,177,800
2011/07/14 70 70 68 69 2,289,100
2011/07/13 69 70 68 69 1,015,100
2011/07/12 70 70 69 69 511,200
2011/07/11 70 71 69 70 628,900
2011/07/08 70 71 69 70 2,637,400
2011/07/07 69 71 68 70 5,264,400
2011/07/06 69 69 68 68 362,200
2011/07/05 69 69 68 68 576,500
2011/07/04 69 70 68 68 1,372,700
2011/07/01 69 69 68 68 773,700
2011/06/30 68 69 67 69 924,000
2011/06/29 68 68 67 67 1,178,500
2011/06/28 69 69 67 67 1,683,500
2011/06/27 69 70 68 68 1,484,200
2011/06/24 70 71 68 70 1,435,300
2011/06/23 69 70 68 70 2,692,200
2011/06/22 69 73 69 71 13,250,000
2011/06/21 68 68 67 67 628,600
2011/06/20 66 67 65 67 681,600
2011/06/17 66 67 65 66 625,500
2011/06/16 67 68 66 66 753,900
2011/06/15 69 69 68 68 1,139,500
2011/06/14 67 69 67 69 1,458,900
2011/06/13 66 69 66 68 1,978,900
2011/06/10 67 68 66 66 714,300
2011/06/09 67 67 66 66 634,000
2011/06/08 67 68 66 66 573,200
2011/06/07 66 68 65 67 696,900
2011/06/06 68 69 66 66 1,145,900
2011/06/03 71 71 68 68 1,613,800
2011/06/02 70 73 69 70 5,318,100
2011/06/01 68 72 67 71 2,017,700
2011/05/31 68 69 67 67 479,500
2011/05/30 68 68 66 68 920,700
2011/05/27 68 69 67 68 1,383,700
2011/05/26 68 70 67 69 822,100
2011/05/25 69 70 68 68 731,700
2011/05/24 66 71 65 71 1,443,600
2011/05/23 72 72 67 68 1,567,800
2011/05/20 75 75 73 73 635,800
2011/05/19 77 78 75 75 856,500
2011/05/18 75 78 74 77 1,302,700
2011/05/17 79 79 75 76 997,400
2011/05/16 82 82 78 79 1,631,400
2011/05/13 85 89 83 84 1,144,900
2011/05/12 86 89 84 85 1,232,100
2011/05/11 88 89 86 88 475,900
2011/05/10 89 89 87 87 425,500
2011/05/09 90 92 86 89 2,097,700
2011/05/06 82 89 82 88 2,686,000
2011/05/02 79 84 79 83 909,800
2011/04/28 79 81 78 79 1,034,900
2011/04/27 81 82 79 79 660,400
2011/04/26 81 82 80 81 712,700
2011/04/25 82 83 81 81 878,600
2011/04/22 84 84 81 82 1,092,200
2011/04/21 85 85 83 83 611,800
2011/04/20 84 86 84 84 706,100
2011/04/19 85 85 83 85 987,000
2011/04/18 91 91 86 87 1,625,700
2011/04/15 94 94 89 91 1,975,100
2011/04/14 90 95 90 93 2,731,800
2011/04/13 89 91 89 89 560,600
2011/04/12 92 93 89 90 1,306,000
2011/04/11 90 95 89 93 1,792,300
2011/04/08 88 91 86 90 2,276,700
2011/04/07 92 94 90 91 2,180,800
2011/04/06 99 99 92 93 2,132,300
2011/04/05 105 105 95 99 3,490,900
2011/04/04 108 109 103 104 3,185,700
2011/04/01 108 109 103 107 2,742,200
2011/03/31 113 117 107 108 5,155,600
2011/03/30 107 107 102 105 2,861,400
2011/03/29 101 110 98 103 4,419,100
2011/03/28 117 118 102 103 3,988,300
2011/03/25 132 134 116 122 7,087,100
2011/03/24 128 136 118 123 10,146,900
2011/03/23 98 122 97 113 12,899,100
2011/03/22 90 95 85 93 4,168,100
2011/03/18 83 84 81 82 938,000
2011/03/17 78 82 74 79 1,581,200
2011/03/16 76 88 74 79 2,623,700
2011/03/15 103 104 66 81 8,205,900
2011/03/14 83 96 76 96 15,210,100
2011/03/11 65 67 65 66 663,300
2011/03/10 67 68 65 66 429,600
2011/03/09 69 70 66 67 917,700
2011/03/08 67 75 67 68 3,599,900
2011/03/07 69 70 67 67 651,900
2011/03/04 65 70 65 70 1,370,100
2011/03/03 65 66 64 65 481,900
2011/03/02 66 67 64 65 657,900
2011/03/01 66 68 66 66 286,700
2011/02/28 65 67 65 66 945,900
2011/02/25 65 66 65 65 138,500
2011/02/24 66 67 65 65 155,400
2011/02/23 66 67 66 66 118,600
2011/02/22 68 69 67 67 234,000
2011/02/21 68 68 67 68 106,700
2011/02/18 68 68 66 68 221,900
2011/02/17 68 68 67 67 120,600
2011/02/16 67 68 66 68 157,900
2011/02/15 68 68 67 67 323,300
2011/02/14 66 68 66 68 295,800
2011/02/10 66 67 66 66 78,700
2011/02/09 68 68 66 66 311,800
2011/02/08 67 68 67 67 253,800
2011/02/07 67 68 67 67 77,400
2011/02/04 67 68 66 67 139,800
2011/02/03 68 68 66 66 95,000
2011/02/02 66 67 66 67 160,900
2011/02/01 67 67 66 66 190,000
2011/01/31 66 67 66 66 124,500
2011/01/28 69 70 67 69 292,900
2011/01/27 69 70 68 68 107,800
2011/01/26 70 70 69 69 209,300
2011/01/25 68 70 68 69 121,900
2011/01/24 68 68 67 68 136,700
2011/01/21 70 71 67 67 676,700
2011/01/20 71 71 70 70 488,800
2011/01/19 70 71 70 71 383,800
2011/01/18 69 69 68 69 159,700
2011/01/17 69 70 68 68 286,600
2011/01/14 69 70 68 68 513,400
2011/01/13 68 69 67 67 187,200
2011/01/12 67 69 67 68 531,500
2011/01/11 67 68 66 68 261,900
2011/01/07 68 68 66 68 180,200
2011/01/06 67 68 67 68 303,700
2011/01/05 67 67 66 67 227,800
2011/01/04 65 67 65 67 290,800

このページの先頭へ