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
2005/12/30 787 788 780 781 385,400
2005/12/29 777 777 768 777 539,600
2005/12/28 778 778 769 772 588,500
2005/12/27 770 776 766 769 541,000
2005/12/26 781 786 763 766 860,600
2005/12/22 795 795 785 787 457,900
2005/12/21 792 800 786 798 799,800
2005/12/20 785 799 779 798 502,200
2005/12/19 799 802 786 791 387,400
2005/12/16 802 805 794 798 699,400
2005/12/15 798 806 794 794 473,200
2005/12/14 817 820 796 800 743,800
2005/12/13 808 817 806 815 486,100
2005/12/12 802 820 795 805 699,300
2005/12/09 806 813 799 805 447,200
2005/12/08 815 815 787 793 622,600
2005/12/07 828 828 816 818 497,700
2005/12/06 831 833 822 831 484,400
2005/12/05 833 838 829 833 621,400
2005/12/02 836 838 827 831 572,700
2005/12/01 838 838 827 829 385,900
2005/11/30 839 839 821 836 366,900
2005/11/29 826 835 821 830 421,200
2005/11/28 825 826 814 819 340,800
2005/11/25 819 820 803 818 810,300
2005/11/24 858 865 820 820 1,866,400
2005/11/22 830 849 821 849 613,100
2005/11/21 830 833 821 822 605,400
2005/11/18 835 843 826 833 413,600
2005/11/17 831 835 822 831 414,000
2005/11/16 815 826 802 826 484,500
2005/11/15 849 849 814 821 609,300
2005/11/14 855 856 831 834 419,100
2005/11/11 840 857 838 845 690,000
2005/11/10 850 853 826 829 756,700
2005/11/09 864 865 842 851 728,600
2005/11/08 888 899 855 859 2,219,200
2005/11/07 830 850 824 850 1,867,700
2005/11/04 800 802 790 800 857,200
2005/11/02 778 798 773 784 546,300
2005/11/01 780 781 776 776 187,900
2005/10/31 778 787 775 782 343,400
2005/10/28 788 788 767 771 338,100
2005/10/27 788 797 786 793 654,100
2005/10/26 762 788 762 788 477,100
2005/10/25 747 765 747 762 500,000
2005/10/24 741 746 741 742 197,800
2005/10/21 742 747 740 744 252,800
2005/10/20 749 749 740 740 187,500
2005/10/19 748 750 744 745 208,400
2005/10/18 756 759 745 746 263,800
2005/10/17 750 769 749 752 529,500
2005/10/14 744 747 740 741 284,900
2005/10/13 749 750 740 743 390,700
2005/10/12 758 764 750 750 504,100
2005/10/11 742 760 741 755 424,100
2005/10/07 740 751 736 740 444,000
2005/10/06 763 764 747 749 674,500
2005/10/05 765 768 761 764 501,100
2005/10/04 779 780 767 769 551,700
2005/10/03 785 786 774 779 489,800
2005/09/30 798 800 786 788 702,700
2005/09/29 812 815 800 805 444,900
2005/09/28 804 820 804 811 367,400
2005/09/27 820 825 804 811 369,100
2005/09/26 820 828 817 823 437,800
2005/09/22 821 827 812 816 357,400
2005/09/21 841 849 821 829 786,700
2005/09/20 812 838 808 831 856,400
2005/09/16 815 815 810 812 332,300
2005/09/15 812 815 810 812 288,100
2005/09/14 815 816 810 810 210,900
2005/09/13 814 819 805 813 413,600
2005/09/12 821 828 810 810 538,900
2005/09/09 780 801 775 801 896,700
2005/09/08 770 780 760 777 1,260,500
2005/09/07 800 804 782 786 1,060,600
2005/09/06 840 842 804 806 1,339,700
2005/09/05 870 870 826 838 1,674,300
2005/09/05 1 -> 0.10 分割
2005/08/29 87 89 86 88 17,082,000
2005/08/26 85 92 84 86 61,140,000
2005/08/25 84 85 83 84 4,881,000
2005/08/24 84 85 83 85 4,869,000
2005/08/23 86 86 84 84 7,022,000
2005/08/22 84 86 83 86 11,014,000
2005/08/19 87 87 84 84 9,996,000
2005/08/18 87 88 85 87 16,724,000
2005/08/17 83 87 83 86 30,611,000
2005/08/16 78 82 78 82 17,599,000
2005/08/15 78 79 77 78 4,746,000
2005/08/12 78 79 77 77 6,973,000
2005/08/11 79 80 77 77 11,155,000
2005/08/10 77 79 76 79 18,682,000
2005/08/09 75 77 74 75 11,117,000
2005/08/08 76 76 73 73 8,274,000
2005/08/05 73 78 72 76 15,341,000
2005/08/04 76 76 72 73 10,574,000
2005/08/03 77 77 75 76 10,073,000
2005/08/02 80 81 78 78 7,688,000
2005/08/01 81 82 80 80 8,065,000
2005/07/29 83 84 82 82 4,788,000
2005/07/28 83 84 82 83 4,681,000
2005/07/27 82 84 82 82 4,215,000
2005/07/26 83 84 82 83 4,529,000
2005/07/25 84 84 83 83 3,114,000
2005/07/22 85 85 84 84 2,112,000
2005/07/21 85 85 84 84 3,596,000
2005/07/20 82 86 82 85 10,329,000
2005/07/19 83 83 81 82 8,460,000
2005/07/15 85 86 84 84 4,130,000
2005/07/14 86 86 85 85 2,018,000
2005/07/13 86 86 85 86 1,017,000
2005/07/12 86 87 85 86 2,224,000
2005/07/11 86 87 85 85 2,384,000
2005/07/08 85 87 85 86 3,055,000
2005/07/07 87 87 85 86 4,737,000
2005/07/06 87 88 87 87 3,101,000
2005/07/05 88 89 87 87 4,014,000
2005/07/04 88 89 88 89 2,616,000
2005/07/01 88 89 88 89 1,680,000
2005/06/30 89 89 88 88 3,186,000
2005/06/29 90 91 89 89 4,196,000
2005/06/28 90 90 89 90 2,085,000
2005/06/27 89 90 88 89 5,111,000
2005/06/24 90 91 89 89 3,147,000
2005/06/23 90 93 89 90 16,708,000
2005/06/22 89 92 88 88 14,135,000
2005/06/21 90 91 89 89 4,426,000
2005/06/20 90 91 88 90 5,879,000
2005/06/17 91 92 90 90 6,346,000
2005/06/16 92 93 91 91 4,405,000
2005/06/15 92 94 91 91 7,743,000
2005/06/14 96 96 91 91 13,937,000
2005/06/13 98 101 95 96 14,943,000
2005/06/10 102 102 97 100 19,651,000
2005/06/09 98 104 98 101 48,316,000
2005/06/08 93 95 92 95 6,934,000
2005/06/07 95 96 90 92 15,670,000
2005/06/06 95 98 92 96 34,184,000
2005/06/03 87 88 85 88 6,230,000
2005/06/02 86 87 85 86 1,980,000
2005/06/01 86 86 85 86 1,520,000
2005/05/31 86 87 85 87 1,941,000
2005/05/30 84 87 83 87 3,732,000
2005/05/27 82 87 82 85 4,837,000
2005/05/26 83 84 82 82 2,336,000
2005/05/25 86 87 83 84 2,602,000
2005/05/24 87 88 86 86 1,582,000
2005/05/23 88 88 87 87 1,210,000
2005/05/20 89 89 88 89 1,693,000
2005/05/19 88 90 88 88 2,898,000
2005/05/18 87 89 87 87 2,639,000
2005/05/17 93 93 87 89 6,806,000
2005/05/16 89 95 89 93 21,667,000
2005/05/13 87 88 87 88 1,593,000
2005/05/12 87 89 87 88 2,614,000
2005/05/11 87 88 87 87 1,015,000
2005/05/10 88 89 87 88 866,000
2005/05/09 89 90 88 88 2,914,000
2005/05/06 88 89 88 89 1,147,000
2005/05/02 89 89 88 88 1,053,000
2005/04/28 88 89 87 89 2,141,000
2005/04/27 88 89 87 88 1,423,000
2005/04/26 89 89 88 89 1,116,000
2005/04/25 89 89 88 88 1,912,000
2005/04/22 90 90 88 89 2,663,000
2005/04/21 87 88 86 87 3,520,000
2005/04/20 89 90 88 89 3,019,000
2005/04/19 85 88 84 88 4,528,000
2005/04/18 87 87 81 82 6,427,000
2005/04/15 90 90 88 88 3,354,000
2005/04/14 90 90 88 90 3,191,000
2005/04/13 89 90 88 90 3,801,000
2005/04/12 89 90 88 89 2,756,000
2005/04/11 90 90 88 89 3,849,000
2005/04/08 90 91 89 90 5,997,000
2005/04/07 92 92 90 90 7,001,000
2005/04/06 93 94 92 92 7,551,000
2005/04/05 96 98 92 93 19,470,000
2005/04/04 97 99 95 97 17,706,000
2005/04/01 86 99 86 99 43,878,000
2005/03/31 110 111 108 111 3,469,000
2005/03/30 112 113 107 108 5,320,000
2005/03/29 114 115 112 112 3,066,000
2005/03/28 113 115 113 115 2,328,000
2005/03/25 114 116 113 114 2,781,000
2005/03/24 117 118 114 114 4,189,000
2005/03/23 118 118 116 117 2,830,000
2005/03/22 118 119 117 118 3,300,000
2005/03/18 118 119 117 118 3,533,000
2005/03/17 118 119 117 117 2,028,000
2005/03/16 119 120 118 118 3,121,000
2005/03/15 119 120 118 119 4,062,000
2005/03/14 118 120 117 117 5,217,000
2005/03/11 117 119 117 118 4,053,000
2005/03/10 117 118 116 117 2,006,000
2005/03/09 116 118 116 116 2,296,000
2005/03/08 116 117 115 116 2,498,000
2005/03/07 119 120 116 116 8,134,000
2005/03/04 119 122 118 119 10,631,000
2005/03/03 118 122 118 121 19,313,000
2005/03/02 118 119 116 117 8,383,000
2005/03/01 117 117 115 117 4,896,000
2005/02/28 117 118 116 117 2,286,000
2005/02/25 115 117 115 117 2,065,000
2005/02/24 116 117 115 116 1,331,000
2005/02/23 117 118 113 116 4,236,000
2005/02/22 118 118 117 117 1,241,000
2005/02/21 119 119 117 118 1,699,000
2005/02/18 118 119 117 118 3,031,000
2005/02/17 118 119 118 118 1,636,000
2005/02/16 122 123 119 119 4,839,000
2005/02/15 121 123 121 122 6,342,000
2005/02/14 121 122 119 120 4,997,000
2005/02/10 122 122 118 121 5,667,000
2005/02/09 121 123 120 121 9,150,000
2005/02/08 121 121 119 119 3,247,000
2005/02/07 119 121 117 121 6,216,000
2005/02/04 120 120 116 118 6,407,000
2005/02/03 122 123 118 121 7,472,000
2005/02/02 116 124 116 124 15,095,000
2005/02/01 119 119 116 116 2,931,000
2005/01/31 117 120 116 118 8,543,000
2005/01/28 117 118 115 117 3,854,000
2005/01/27 116 117 115 115 1,477,000
2005/01/26 117 117 116 117 2,132,000
2005/01/25 119 120 115 118 12,615,000
2005/01/24 113 118 112 117 12,526,000
2005/01/21 112 113 112 112 1,122,000
2005/01/20 113 114 112 113 1,836,000
2005/01/19 114 115 113 114 1,575,000
2005/01/18 116 116 114 114 1,809,000
2005/01/17 115 117 113 116 3,805,000
2005/01/14 112 115 111 115 2,662,000
2005/01/13 114 115 112 112 2,148,000
2005/01/12 116 117 114 115 2,266,000
2005/01/11 116 117 115 116 1,971,000
2005/01/07 117 120 114 115 8,599,000
2005/01/06 111 114 110 114 4,215,000
2005/01/05 112 112 110 111 2,218,000
2005/01/04 110 113 110 112 2,108,000

このページの先頭へ