1776 三井住建道路(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 430 | 433 | 430 | 433 | 6,000 | 866 |
| 1996-12-25 | 440 | 440 | 439 | 439 | 6,000 | 878 |
| 1996-12-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1996-12-19 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1996-12-18 | 455 | 455 | 450 | 450 | 4,000 | 900 |
| 1996-12-17 | 451 | 456 | 450 | 450 | 7,000 | 900 |
| 1996-12-16 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 1996-12-13 | 468 | 471 | 466 | 466 | 103,000 | 932 |
| 1996-12-12 | 471 | 471 | 471 | 471 | 4,000 | 942 |
| 1996-12-11 | 473 | 473 | 473 | 473 | 7,000 | 946 |
| 1996-12-10 | 470 | 473 | 468 | 473 | 10,000 | 946 |
| 1996-12-09 | 473 | 473 | 473 | 473 | 5,000 | 946 |
| 1996-12-06 | 473 | 473 | 473 | 473 | 4,000 | 946 |
| 1996-12-05 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 1996-12-04 | 480 | 481 | 480 | 481 | 6,000 | 962 |
| 1996-12-03 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 1996-12-02 | 484 | 484 | 483 | 484 | 7,000 | 968 |
| 1996-11-29 | 504 | 504 | 484 | 484 | 7,000 | 968 |
| 1996-11-28 | 510 | 510 | 510 | 510 | 12,000 | 1,020 |
| 1996-11-26 | 515 | 515 | 515 | 515 | 13,000 | 1,030 |
| 1996-11-22 | 515 | 515 | 510 | 515 | 14,000 | 1,030 |
| 1996-11-21 | 520 | 520 | 515 | 515 | 5,000 | 1,030 |
| 1996-11-20 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1996-11-19 | 520 | 520 | 515 | 515 | 5,000 | 1,030 |
| 1996-11-18 | 530 | 530 | 520 | 520 | 3,000 | 1,040 |
| 1996-11-15 | 520 | 523 | 520 | 520 | 49,000 | 1,040 |
| 1996-11-14 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1996-11-13 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1996-11-11 | 520 | 520 | 515 | 515 | 15,000 | 1,030 |
| 1996-11-07 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1996-11-05 | 515 | 515 | 515 | 515 | 5,000 | 1,030 |
| 1996-11-01 | 512 | 512 | 512 | 512 | 2,000 | 1,024 |
| 1996-10-29 | 514 | 514 | 510 | 510 | 2,000 | 1,020 |
| 1996-10-25 | 522 | 522 | 520 | 520 | 4,000 | 1,040 |
| 1996-10-23 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 1996-10-22 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 1996-10-21 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 1996-10-18 | 522 | 527 | 522 | 527 | 15,000 | 1,054 |
| 1996-10-17 | 522 | 522 | 522 | 522 | 20,000 | 1,044 |
| 1996-10-16 | 521 | 521 | 520 | 520 | 2,000 | 1,040 |
| 1996-10-15 | 521 | 530 | 521 | 522 | 49,000 | 1,044 |
| 1996-10-11 | 521 | 522 | 521 | 522 | 3,000 | 1,044 |
| 1996-10-09 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 1996-10-08 | 521 | 522 | 520 | 520 | 7,000 | 1,040 |
| 1996-10-07 | 522 | 522 | 522 | 522 | 6,000 | 1,044 |
| 1996-10-04 | 523 | 525 | 522 | 522 | 6,000 | 1,044 |
| 1996-10-03 | 523 | 525 | 523 | 523 | 8,000 | 1,046 |
| 1996-10-02 | 526 | 527 | 525 | 527 | 5,000 | 1,054 |
| 1996-10-01 | 522 | 532 | 522 | 525 | 14,000 | 1,050 |
| 1996-09-30 | 526 | 526 | 521 | 522 | 7,000 | 1,044 |
| 1996-09-27 | 539 | 542 | 539 | 542 | 6,000 | 1,084 |
| 1996-09-26 | 538 | 540 | 538 | 539 | 4,000 | 1,078 |
| 1996-09-19 | 600 | 600 | 580 | 580 | 3,000 | 1,160 |
| 1996-09-18 | 590 | 591 | 590 | 590 | 12,000 | 1,180 |
| 1996-09-17 | 579 | 580 | 579 | 580 | 11,000 | 1,160 |
| 1996-09-13 | 550 | 550 | 550 | 550 | 23,000 | 1,100 |
| 1996-09-12 | 530 | 530 | 521 | 521 | 4,000 | 1,042 |
| 1996-09-11 | 530 | 530 | 525 | 530 | 12,000 | 1,060 |
| 1996-09-10 | 520 | 530 | 520 | 530 | 9,000 | 1,060 |
| 1996-09-09 | 555 | 555 | 540 | 540 | 17,000 | 1,080 |
| 1996-09-06 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
| 1996-09-05 | 556 | 556 | 550 | 556 | 14,000 | 1,112 |
| 1996-09-03 | 562 | 562 | 556 | 556 | 8,000 | 1,112 |
| 1996-09-02 | 561 | 563 | 561 | 563 | 2,000 | 1,126 |
| 1996-08-30 | 575 | 575 | 570 | 570 | 4,000 | 1,140 |
| 1996-08-26 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 1996-08-23 | 590 | 590 | 581 | 581 | 2,000 | 1,162 |
| 1996-08-22 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1996-08-20 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-08-15 | 580 | 600 | 580 | 600 | 41,000 | 1,200 |
| 1996-08-14 | 581 | 585 | 580 | 580 | 18,000 | 1,160 |
| 1996-08-12 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 1996-08-09 | 586 | 586 | 585 | 585 | 2,000 | 1,170 |
| 1996-08-07 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 1996-08-06 | 584 | 584 | 582 | 582 | 4,000 | 1,164 |
| 1996-08-05 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1996-08-02 | 583 | 583 | 583 | 583 | 3,000 | 1,166 |
| 1996-08-01 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1996-07-31 | 600 | 600 | 580 | 580 | 6,000 | 1,160 |
| 1996-07-30 | 602 | 602 | 601 | 601 | 2,000 | 1,202 |
| 1996-07-29 | 615 | 615 | 610 | 610 | 6,000 | 1,220 |
| 1996-07-24 | 620 | 620 | 611 | 615 | 3,000 | 1,230 |
| 1996-07-23 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1996-07-22 | 625 | 625 | 625 | 625 | 2,000 | 1,250 |
| 1996-07-17 | 636 | 636 | 620 | 620 | 4,000 | 1,240 |
| 1996-07-16 | 638 | 640 | 638 | 640 | 23,000 | 1,280 |
| 1996-07-15 | 641 | 648 | 641 | 648 | 47,000 | 1,296 |
| 1996-07-11 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 1996-07-10 | 626 | 626 | 625 | 625 | 9,000 | 1,250 |
| 1996-07-09 | 620 | 625 | 620 | 625 | 4,000 | 1,250 |
| 1996-07-05 | 611 | 611 | 610 | 610 | 35,000 | 1,220 |
| 1996-07-04 | 621 | 621 | 620 | 620 | 7,000 | 1,240 |
| 1996-07-03 | 623 | 647 | 621 | 647 | 19,000 | 1,294 |
| 1996-07-02 | 621 | 625 | 621 | 625 | 8,000 | 1,250 |
| 1996-07-01 | 620 | 620 | 620 | 620 | 14,000 | 1,240 |
| 1996-06-28 | 619 | 620 | 616 | 620 | 23,000 | 1,240 |
| 1996-06-27 | 630 | 630 | 610 | 610 | 100,000 | 1,220 |
| 1996-06-26 | 635 | 639 | 629 | 630 | 88,000 | 1,260 |
| 1996-06-25 | 640 | 640 | 629 | 629 | 99,000 | 1,258 |
| 1996-06-24 | 644 | 650 | 644 | 650 | 30,000 | 1,300 |
| 1996-06-21 | 640 | 640 | 639 | 639 | 3,000 | 1,278 |
| 1996-06-20 | 660 | 660 | 630 | 630 | 51,000 | 1,260 |
| 1996-06-19 | 670 | 670 | 670 | 670 | 10,000 | 1,340 |
| 1996-06-18 | 680 | 680 | 660 | 670 | 11,000 | 1,340 |
| 1996-06-17 | 683 | 683 | 679 | 680 | 9,000 | 1,360 |
| 1996-06-14 | 670 | 680 | 670 | 680 | 27,000 | 1,360 |
| 1996-06-13 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1996-06-12 | 632 | 640 | 632 | 640 | 5,000 | 1,280 |
| 1996-06-11 | 631 | 631 | 630 | 630 | 3,000 | 1,260 |
| 1996-06-10 | 639 | 639 | 630 | 630 | 2,000 | 1,260 |
| 1996-06-07 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1996-06-06 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 1996-06-05 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1996-06-04 | 650 | 650 | 650 | 650 | 13,000 | 1,300 |
| 1996-06-03 | 651 | 651 | 650 | 650 | 14,000 | 1,300 |
| 1996-05-31 | 660 | 660 | 650 | 650 | 4,000 | 1,300 |
| 1996-05-30 | 679 | 680 | 660 | 660 | 18,000 | 1,320 |
| 1996-05-29 | 670 | 680 | 670 | 680 | 12,000 | 1,360 |
| 1996-05-28 | 670 | 670 | 670 | 670 | 59,000 | 1,340 |
| 1996-05-24 | 661 | 670 | 660 | 670 | 7,000 | 1,340 |
| 1996-05-23 | 670 | 670 | 661 | 661 | 5,000 | 1,322 |
| 1996-05-22 | 675 | 680 | 670 | 670 | 15,000 | 1,340 |
| 1996-05-21 | 675 | 675 | 670 | 670 | 12,000 | 1,340 |
| 1996-05-20 | 660 | 680 | 660 | 680 | 13,000 | 1,360 |
| 1996-05-17 | 655 | 660 | 655 | 657 | 35,000 | 1,314 |
| 1996-05-16 | 661 | 661 | 655 | 655 | 20,000 | 1,310 |
| 1996-05-15 | 665 | 665 | 658 | 660 | 60,000 | 1,320 |
| 1996-05-14 | 662 | 666 | 655 | 655 | 19,000 | 1,310 |
| 1996-05-13 | 678 | 678 | 660 | 661 | 6,000 | 1,322 |
| 1996-05-10 | 678 | 685 | 678 | 680 | 12,000 | 1,360 |
| 1996-05-09 | 677 | 681 | 676 | 678 | 26,000 | 1,356 |
| 1996-05-08 | 665 | 674 | 665 | 674 | 10,000 | 1,348 |
| 1996-05-07 | 665 | 665 | 665 | 665 | 8,000 | 1,330 |
| 1996-05-02 | 665 | 665 | 665 | 665 | 8,000 | 1,330 |
| 1996-05-01 | 660 | 665 | 660 | 665 | 13,000 | 1,330 |
| 1996-04-30 | 662 | 662 | 660 | 660 | 9,000 | 1,320 |
| 1996-04-26 | 663 | 663 | 661 | 662 | 7,000 | 1,324 |
| 1996-04-25 | 669 | 670 | 660 | 660 | 11,000 | 1,320 |
| 1996-04-24 | 666 | 666 | 661 | 665 | 11,000 | 1,330 |
| 1996-04-23 | 662 | 662 | 661 | 661 | 5,000 | 1,322 |
| 1996-04-22 | 661 | 661 | 661 | 661 | 1,000 | 1,322 |
| 1996-04-19 | 664 | 667 | 660 | 660 | 10,000 | 1,320 |
| 1996-04-18 | 679 | 679 | 665 | 666 | 8,000 | 1,332 |
| 1996-04-17 | 665 | 667 | 665 | 667 | 5,000 | 1,334 |
| 1996-04-16 | 698 | 698 | 698 | 698 | 5,000 | 1,396 |
| 1996-04-15 | 676 | 684 | 670 | 684 | 43,000 | 1,368 |
| 1996-04-12 | 653 | 655 | 650 | 655 | 9,000 | 1,310 |
| 1996-04-11 | 652 | 655 | 650 | 652 | 9,000 | 1,304 |
| 1996-04-10 | 655 | 657 | 652 | 652 | 6,000 | 1,304 |
| 1996-04-09 | 640 | 645 | 640 | 645 | 6,000 | 1,290 |
| 1996-04-08 | 640 | 641 | 639 | 639 | 18,000 | 1,278 |
| 1996-04-05 | 640 | 640 | 628 | 629 | 24,000 | 1,258 |
| 1996-04-04 | 650 | 650 | 640 | 640 | 26,000 | 1,280 |
| 1996-04-03 | 653 | 653 | 650 | 650 | 21,000 | 1,300 |
| 1996-04-02 | 653 | 655 | 651 | 652 | 10,000 | 1,304 |
| 1996-04-01 | 650 | 655 | 650 | 652 | 18,000 | 1,304 |
| 1996-03-29 | 670 | 670 | 660 | 660 | 17,000 | 1,320 |
| 1996-03-28 | 670 | 670 | 670 | 670 | 12,000 | 1,340 |
| 1996-03-27 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1996-03-26 | 680 | 680 | 670 | 670 | 14,000 | 1,340 |
| 1996-03-25 | 680 | 680 | 670 | 670 | 13,000 | 1,340 |
| 1996-03-22 | 680 | 680 | 680 | 680 | 14,000 | 1,360 |
| 1996-03-21 | 680 | 680 | 680 | 680 | 11,000 | 1,360 |
| 1996-03-19 | 691 | 691 | 690 | 690 | 7,000 | 1,380 |
| 1996-03-18 | 690 | 700 | 690 | 690 | 16,000 | 1,380 |
| 1996-03-15 | 675 | 685 | 675 | 685 | 22,000 | 1,370 |
| 1996-03-14 | 650 | 650 | 650 | 650 | 15,000 | 1,300 |
| 1996-03-13 | 650 | 650 | 650 | 650 | 12,000 | 1,300 |
| 1996-03-12 | 650 | 650 | 650 | 650 | 16,000 | 1,300 |
| 1996-03-11 | 660 | 660 | 650 | 650 | 5,000 | 1,300 |
| 1996-03-08 | 655 | 655 | 635 | 650 | 16,000 | 1,300 |
| 1996-03-07 | 661 | 665 | 660 | 660 | 12,000 | 1,320 |
| 1996-03-06 | 661 | 661 | 660 | 660 | 7,000 | 1,320 |
| 1996-03-05 | 666 | 666 | 665 | 665 | 13,000 | 1,330 |
| 1996-03-04 | 666 | 666 | 661 | 665 | 8,000 | 1,330 |
| 1996-03-01 | 667 | 675 | 664 | 670 | 14,000 | 1,340 |
| 1996-02-29 | 680 | 680 | 675 | 675 | 7,000 | 1,350 |
| 1996-02-28 | 669 | 685 | 669 | 680 | 18,000 | 1,360 |
| 1996-02-27 | 687 | 687 | 667 | 667 | 34,000 | 1,334 |
| 1996-02-26 | 676 | 689 | 667 | 667 | 25,000 | 1,334 |
| 1996-02-23 | 667 | 667 | 660 | 666 | 49,000 | 1,332 |
| 1996-02-22 | 663 | 670 | 655 | 657 | 42,000 | 1,314 |
| 1996-02-21 | 706 | 707 | 653 | 653 | 185,000 | 1,306 |
| 1996-02-20 | 715 | 715 | 705 | 707 | 42,000 | 1,414 |
| 1996-02-19 | 721 | 721 | 710 | 715 | 47,000 | 1,430 |
| 1996-02-16 | 716 | 729 | 714 | 728 | 210,000 | 1,456 |
| 1996-02-15 | 715 | 718 | 710 | 715 | 1,399,000 | 1,430 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
