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
2012/12/28 102 106 96 104 77,671,800
2012/12/27 109 111 102 104 86,022,900
2012/12/26 104 108 103 108 142,507,200
2012/12/25 98 103 96 102 124,797,500
2012/12/21 96 102 90 94 148,665,800
2012/12/20 95 99 92 94 123,140,800
2012/12/19 84 98 83 98 174,766,300
2012/12/18 80 85 80 83 53,922,800
2012/12/17 85 87 81 81 70,839,500
2012/12/14 81 83 78 82 95,691,400
2012/12/13 79 82 76 81 62,482,800
2012/12/12 82 83 77 78 86,204,200
2012/12/11 74 79 70 79 106,375,100
2012/12/10 86 89 74 75 184,186,200
2012/12/07 72 82 71 82 149,475,900
2012/12/06 61 69 60 68 92,015,800
2012/12/05 60 61 57 59 27,633,200
2012/12/04 60 63 57 60 75,713,800
2012/12/03 54 60 53 59 72,025,100
2012/11/30 53 54 52 53 18,117,300
2012/11/29 52 54 51 53 17,521,300
2012/11/28 54 54 52 52 13,176,700
2012/11/27 53 54 52 54 17,071,000
2012/11/26 53 55 52 53 11,456,400
2012/11/22 52 53 51 52 10,933,300
2012/11/21 53 54 52 52 9,331,700
2012/11/20 54 55 52 53 10,319,300
2012/11/19 53 55 53 53 17,281,500
2012/11/16 51 53 50 52 24,589,500
2012/11/15 50 51 49 50 11,831,900
2012/11/14 49 50 48 50 4,176,700
2012/11/13 50 50 49 49 6,349,000
2012/11/12 50 50 49 50 1,812,600
2012/11/09 50 50 49 50 1,746,500
2012/11/08 49 50 49 49 1,897,800
2012/11/07 50 51 49 50 4,519,900
2012/11/06 51 51 49 49 4,777,100
2012/11/05 50 51 49 50 5,906,200
2012/11/02 51 52 50 50 19,702,900
2012/11/01 49 50 49 50 1,468,700
2012/10/31 49 50 48 50 3,717,400
2012/10/30 49 50 48 49 7,052,300
2012/10/29 50 50 49 49 2,522,600
2012/10/26 50 51 49 49 3,370,900
2012/10/25 50 51 49 50 12,670,800
2012/10/24 49 50 49 49 1,564,300
2012/10/23 51 51 49 49 2,782,300
2012/10/22 50 51 49 50 5,197,800
2012/10/19 50 51 49 50 4,597,500
2012/10/18 50 51 49 51 8,084,500
2012/10/17 49 50 49 50 1,933,400
2012/10/16 49 50 49 49 1,603,600
2012/10/15 49 50 49 50 1,173,600
2012/10/12 49 50 48 50 1,691,800
2012/10/11 48 50 48 49 2,634,700
2012/10/10 49 49 48 48 2,149,000
2012/10/09 49 50 48 49 2,710,900
2012/10/05 49 50 48 49 4,369,100
2012/10/04 50 50 49 49 1,782,900
2012/10/03 50 50 49 49 1,063,000
2012/10/02 50 51 49 49 2,933,400
2012/10/01 50 50 49 50 3,407,700
2012/09/28 49 50 48 49 3,115,800
2012/09/27 49 50 48 49 5,221,900
2012/09/26 50 50 49 49 1,106,700
2012/09/25 49 50 49 50 1,722,400
2012/09/24 50 50 49 49 1,697,300
2012/09/21 50 51 50 50 2,876,200
2012/09/20 51 52 50 50 2,792,100
2012/09/19 52 52 50 51 7,807,000
2012/09/18 50 52 50 52 5,858,700
2012/09/14 50 51 49 50 9,196,200
2012/09/13 49 50 49 49 1,176,400
2012/09/12 49 50 48 50 4,854,500
2012/09/11 50 50 49 49 1,485,100
2012/09/10 48 50 48 50 4,850,900
2012/09/07 50 50 48 48 5,078,100
2012/09/06 50 50 48 48 2,114,200
2012/09/05 49 50 49 50 3,326,800
2012/09/04 48 49 47 48 1,519,200
2012/09/03 48 49 47 48 4,105,500
2012/08/31 48 49 48 48 2,206,100
2012/08/30 50 50 48 49 4,024,900
2012/08/29 50 50 49 49 2,758,400
2012/08/28 50 50 49 49 3,892,900
2012/08/27 51 51 50 50 2,656,900
2012/08/24 50 51 50 50 1,216,300
2012/08/23 50 51 50 50 2,601,200
2012/08/22 51 52 50 51 5,796,300
2012/08/21 51 52 50 51 6,689,500
2012/08/20 52 52 50 50 4,921,100
2012/08/17 51 51 50 51 3,440,900
2012/08/16 50 51 50 50 1,591,800
2012/08/15 51 53 50 50 7,988,300
2012/08/14 50 52 50 50 5,038,600
2012/08/13 50 51 49 50 7,376,600
2012/08/10 51 52 51 51 1,741,600
2012/08/09 52 53 51 52 3,425,800
2012/08/08 52 54 52 53 4,658,500
2012/08/07 51 52 50 51 5,326,700
2012/08/06 53 53 51 51 2,766,100
2012/08/03 52 53 51 51 3,606,400
2012/08/02 53 54 52 54 2,970,900
2012/08/01 53 54 52 53 2,131,700
2012/07/31 54 55 53 53 2,711,200
2012/07/30 56 57 53 55 2,847,600
2012/07/27 53 56 53 55 4,137,500
2012/07/26 52 53 50 53 5,415,800
2012/07/25 51 52 51 51 3,404,100
2012/07/24 50 52 50 51 2,737,400
2012/07/23 53 54 51 51 4,748,900
2012/07/20 57 57 54 54 3,639,800
2012/07/19 56 57 55 57 4,862,800
2012/07/18 57 57 55 55 6,125,800
2012/07/17 57 58 57 58 3,296,800
2012/07/13 56 58 56 58 7,770,600
2012/07/12 57 58 57 57 3,040,800
2012/07/11 58 58 57 57 2,160,100
2012/07/10 59 60 57 59 6,432,500
2012/07/09 59 60 58 60 4,316,500
2012/07/06 58 61 58 60 12,538,300
2012/07/05 59 59 57 57 6,821,500
2012/07/04 62 62 59 59 6,847,600
2012/07/03 63 64 60 61 18,036,800
2012/07/02 62 63 61 63 12,303,400
2012/06/29 58 61 58 61 21,841,500
2012/06/28 60 61 58 58 14,965,900
2012/06/27 55 59 53 59 24,177,000
2012/06/26 58 59 54 54 24,224,700
2012/06/25 59 60 57 59 27,988,100
2012/06/22 53 57 52 56 26,976,300
2012/06/21 54 55 53 54 5,491,100
2012/06/20 53 54 53 54 2,159,800
2012/06/19 53 54 52 53 2,175,400
2012/06/18 52 54 52 54 8,188,300
2012/06/15 52 52 51 51 2,791,700
2012/06/14 51 52 51 51 973,100
2012/06/13 52 53 51 51 2,148,700
2012/06/12 51 52 51 52 4,909,100
2012/06/11 52 54 52 53 4,882,600
2012/06/08 52 53 51 51 2,228,300
2012/06/07 52 53 50 53 6,044,500
2012/06/06 50 51 49 51 2,269,600
2012/06/05 48 50 47 50 4,224,400
2012/06/04 49 49 47 47 6,678,700
2012/06/01 50 51 50 50 1,848,100
2012/05/31 50 52 50 50 4,287,800
2012/05/30 52 53 51 51 3,424,600
2012/05/29 50 52 50 52 6,069,300
2012/05/28 52 52 50 50 4,777,900
2012/05/25 54 54 52 52 3,337,400
2012/05/24 54 54 52 54 7,075,600
2012/05/23 55 55 52 54 4,216,200
2012/05/22 55 55 53 54 5,783,700
2012/05/21 52 54 51 54 5,182,800
2012/05/18 53 53 51 52 6,175,000
2012/05/17 52 55 52 55 5,873,600
2012/05/16 54 55 53 53 3,967,700
2012/05/15 54 54 51 54 5,174,200
2012/05/14 53 55 52 53 5,228,400
2012/05/11 57 57 51 52 11,944,400
2012/05/10 58 60 57 58 6,230,200
2012/05/09 60 61 58 58 4,762,700
2012/05/08 60 62 60 61 3,229,000
2012/05/07 61 62 59 60 5,937,700
2012/05/02 64 65 62 65 3,594,900
2012/05/01 67 67 64 65 3,007,600
2012/04/27 68 69 67 67 1,418,300
2012/04/26 69 69 68 68 1,502,000
2012/04/25 68 71 68 69 7,340,600
2012/04/24 67 69 67 67 1,679,000
2012/04/23 69 69 67 68 1,474,900
2012/04/20 68 69 67 69 2,318,100
2012/04/19 70 71 66 67 5,938,100
2012/04/18 69 72 69 70 7,800,600
2012/04/17 68 69 67 68 2,568,700
2012/04/16 69 70 68 68 1,901,300
2012/04/13 68 72 68 70 8,277,500
2012/04/12 68 69 67 67 2,981,000
2012/04/11 68 69 67 67 5,920,200
2012/04/10 72 73 69 70 4,557,000
2012/04/09 70 73 68 72 9,580,200
2012/04/06 72 73 71 71 5,377,300
2012/04/05 74 75 74 74 2,262,500
2012/04/04 76 77 75 75 3,189,400
2012/04/03 77 77 76 76 1,588,100
2012/04/02 78 78 76 76 4,834,000
2012/03/30 78 79 76 78 3,386,500
2012/03/29 76 79 76 78 11,676,700
2012/03/28 75 76 75 75 1,882,200
2012/03/27 76 77 75 75 5,201,600
2012/03/26 76 77 75 75 2,320,800
2012/03/23 77 78 76 77 3,453,000
2012/03/22 78 78 76 77 6,131,800
2012/03/21 79 81 77 78 13,256,800
2012/03/19 75 79 75 78 10,605,000
2012/03/16 76 77 75 75 2,911,100
2012/03/15 77 77 76 76 3,963,300
2012/03/14 77 78 76 77 4,351,600
2012/03/13 77 78 76 77 4,071,300
2012/03/12 78 79 77 77 4,337,600
2012/03/09 79 80 78 78 6,146,200
2012/03/08 79 80 78 79 7,360,700
2012/03/07 79 81 77 79 17,528,600
2012/03/06 77 82 76 82 25,512,000
2012/03/05 75 78 75 77 9,348,100
2012/03/02 74 76 72 76 14,288,800
2012/03/01 79 80 74 75 13,717,200
2012/02/29 80 80 79 79 4,072,300
2012/02/28 79 80 78 80 8,097,300
2012/02/27 80 83 79 79 15,440,500
2012/02/24 83 83 80 80 8,521,300
2012/02/23 83 84 81 83 16,821,800
2012/02/22 84 85 82 85 40,269,600
2012/02/21 77 82 76 82 28,516,500
2012/02/20 82 83 76 77 44,877,800
2012/02/17 81 84 79 83 56,113,100
2012/02/16 77 81 77 79 38,949,500
2012/02/15 80 82 76 77 53,806,600
2012/02/14 85 86 78 80 63,435,900
2012/02/13 91 92 85 86 80,242,400
2012/02/10 103 108 102 106 20,082,400
2012/02/09 110 110 103 105 43,151,100
2012/02/08 114 117 112 113 49,767,700
2012/02/07 112 117 108 116 67,248,800
2012/02/06 112 115 110 114 82,013,500
2012/02/03 100 113 99 107 143,632,100
2012/02/02 94 104 93 104 82,796,300
2012/02/01 88 108 87 91 161,458,000
2012/01/31 89 90 85 88 35,767,700
2012/01/30 79 88 78 87 56,681,800
2012/01/27 76 80 75 78 13,212,600
2012/01/26 81 82 75 75 20,887,000
2012/01/25 75 83 74 81 40,708,500
2012/01/24 76 77 74 75 8,413,800
2012/01/23 73 77 72 76 14,122,400
2012/01/20 77 77 71 74 28,858,400
2012/01/19 75 82 72 77 55,581,100
2012/01/18 74 79 67 76 88,104,600
2012/01/17 58 77 57 71 109,794,600
2012/01/16 57 58 55 57 6,896,700
2012/01/13 54 56 54 56 5,463,500
2012/01/12 56 56 53 55 4,768,200
2012/01/11 57 58 55 56 7,113,600
2012/01/10 54 57 53 57 12,997,800
2012/01/06 54 54 52 52 3,706,200
2012/01/05 51 55 51 54 6,871,500
2012/01/04 51 52 50 51 1,295,100

このページの先頭へ