1776 三井住建道路(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1997-12-24 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 1997-12-22 | 155 | 165 | 155 | 165 | 3,000 | 330 |
| 1997-12-19 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1997-12-18 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1997-12-17 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1997-12-16 | 175 | 175 | 175 | 175 | 15,000 | 350 |
| 1997-12-15 | 170 | 175 | 170 | 175 | 45,000 | 350 |
| 1997-12-10 | 155 | 158 | 150 | 150 | 10,000 | 300 |
| 1997-12-08 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 1997-12-04 | 158 | 158 | 153 | 155 | 17,000 | 310 |
| 1997-12-03 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 1997-12-02 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 1997-12-01 | 163 | 163 | 153 | 153 | 2,000 | 306 |
| 1997-11-28 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 1997-11-27 | 141 | 145 | 141 | 145 | 12,000 | 290 |
| 1997-11-26 | 151 | 151 | 140 | 140 | 13,000 | 280 |
| 1997-11-25 | 150 | 150 | 145 | 150 | 29,000 | 300 |
| 1997-11-21 | 165 | 165 | 154 | 154 | 69,000 | 308 |
| 1997-11-20 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1997-11-18 | 180 | 180 | 175 | 175 | 15,000 | 350 |
| 1997-11-17 | 176 | 180 | 176 | 180 | 2,000 | 360 |
| 1997-11-14 | 185 | 185 | 175 | 175 | 29,000 | 350 |
| 1997-11-12 | 177 | 177 | 175 | 175 | 5,000 | 350 |
| 1997-11-10 | 180 | 180 | 175 | 175 | 2,000 | 350 |
| 1997-11-06 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1997-11-04 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1997-10-31 | 192 | 195 | 192 | 195 | 2,000 | 390 |
| 1997-10-30 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1997-10-28 | 190 | 190 | 180 | 180 | 3,000 | 360 |
| 1997-10-27 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1997-10-24 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 1997-10-23 | 187 | 187 | 185 | 185 | 14,000 | 370 |
| 1997-10-21 | 185 | 185 | 180 | 185 | 3,000 | 370 |
| 1997-10-20 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 1997-10-17 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1997-10-16 | 177 | 177 | 165 | 175 | 7,000 | 350 |
| 1997-10-15 | 168 | 180 | 168 | 180 | 18,000 | 360 |
| 1997-10-14 | 167 | 167 | 166 | 167 | 11,000 | 334 |
| 1997-10-09 | 170 | 170 | 167 | 167 | 2,000 | 334 |
| 1997-10-08 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1997-10-07 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1997-10-02 | 170 | 170 | 166 | 166 | 3,000 | 332 |
| 1997-10-01 | 180 | 180 | 170 | 170 | 4,000 | 340 |
| 1997-09-26 | 195 | 200 | 195 | 200 | 9,000 | 400 |
| 1997-09-25 | 200 | 200 | 199 | 199 | 7,000 | 398 |
| 1997-09-24 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1997-09-22 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1997-09-19 | 205 | 205 | 204 | 204 | 2,000 | 408 |
| 1997-09-18 | 207 | 207 | 205 | 205 | 9,000 | 410 |
| 1997-09-17 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-09-16 | 212 | 212 | 208 | 208 | 4,000 | 416 |
| 1997-09-12 | 207 | 207 | 207 | 207 | 13,000 | 414 |
| 1997-09-11 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 1997-09-08 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 1997-09-05 | 208 | 208 | 207 | 207 | 4,000 | 414 |
| 1997-09-04 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 1997-09-03 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1997-08-29 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1997-08-28 | 205 | 219 | 205 | 219 | 2,000 | 438 |
| 1997-08-27 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 1997-08-25 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1997-08-22 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 1997-08-21 | 205 | 205 | 200 | 200 | 3,000 | 400 |
| 1997-08-20 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1997-08-19 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 1997-08-18 | 200 | 200 | 200 | 200 | 20,000 | 400 |
| 1997-08-15 | 200 | 200 | 200 | 200 | 25,000 | 400 |
| 1997-08-14 | 220 | 220 | 219 | 220 | 13,000 | 440 |
| 1997-08-13 | 205 | 210 | 204 | 210 | 14,000 | 420 |
| 1997-08-12 | 200 | 205 | 200 | 205 | 4,000 | 410 |
| 1997-08-11 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 1997-08-08 | 179 | 179 | 165 | 165 | 15,000 | 330 |
| 1997-08-07 | 188 | 189 | 180 | 180 | 33,000 | 360 |
| 1997-08-06 | 195 | 195 | 186 | 186 | 20,000 | 372 |
| 1997-08-05 | 215 | 215 | 201 | 201 | 22,000 | 402 |
| 1997-08-04 | 221 | 221 | 218 | 220 | 14,000 | 440 |
| 1997-08-01 | 240 | 240 | 235 | 235 | 9,000 | 470 |
| 1997-07-31 | 240 | 245 | 240 | 245 | 5,000 | 490 |
| 1997-07-30 | 245 | 245 | 243 | 243 | 3,000 | 486 |
| 1997-07-29 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 1997-07-28 | 245 | 245 | 241 | 241 | 3,000 | 482 |
| 1997-07-25 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1997-07-24 | 253 | 253 | 250 | 250 | 4,000 | 500 |
| 1997-07-23 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1997-07-22 | 263 | 263 | 260 | 260 | 3,000 | 520 |
| 1997-07-18 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 1997-07-16 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-07-15 | 271 | 271 | 268 | 268 | 85,000 | 536 |
| 1997-07-11 | 279 | 279 | 268 | 268 | 12,000 | 536 |
| 1997-07-10 | 283 | 283 | 283 | 283 | 5,000 | 566 |
| 1997-07-08 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 1997-07-07 | 281 | 282 | 280 | 282 | 203,000 | 564 |
| 1997-07-04 | 282 | 282 | 280 | 280 | 4,000 | 560 |
| 1997-07-02 | 280 | 283 | 280 | 280 | 8,000 | 560 |
| 1997-07-01 | 283 | 288 | 283 | 283 | 5,000 | 566 |
| 1997-06-30 | 284 | 284 | 283 | 283 | 3,000 | 566 |
| 1997-06-27 | 283 | 283 | 280 | 283 | 5,000 | 566 |
| 1997-06-26 | 281 | 283 | 280 | 281 | 6,000 | 562 |
| 1997-06-25 | 282 | 282 | 277 | 277 | 2,000 | 554 |
| 1997-06-24 | 284 | 284 | 284 | 284 | 5,000 | 568 |
| 1997-06-23 | 275 | 275 | 270 | 270 | 4,000 | 540 |
| 1997-06-20 | 269 | 270 | 269 | 270 | 2,000 | 540 |
| 1997-06-19 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 1997-06-18 | 270 | 270 | 268 | 268 | 3,000 | 536 |
| 1997-06-17 | 271 | 271 | 267 | 270 | 10,000 | 540 |
| 1997-06-16 | 270 | 270 | 267 | 270 | 27,000 | 540 |
| 1997-06-13 | 266 | 269 | 266 | 269 | 235,000 | 538 |
| 1997-06-12 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1997-06-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-06-10 | 270 | 270 | 270 | 270 | 9,000 | 540 |
| 1997-06-09 | 271 | 271 | 270 | 270 | 6,000 | 540 |
| 1997-06-06 | 272 | 272 | 271 | 271 | 6,000 | 542 |
| 1997-06-05 | 274 | 274 | 272 | 272 | 14,000 | 544 |
| 1997-06-04 | 275 | 275 | 271 | 273 | 29,000 | 546 |
| 1997-06-03 | 278 | 278 | 275 | 275 | 3,000 | 550 |
| 1997-05-28 | 275 | 275 | 273 | 273 | 8,000 | 546 |
| 1997-05-27 | 275 | 275 | 275 | 275 | 13,000 | 550 |
| 1997-05-26 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 1997-05-23 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 1997-05-22 | 271 | 280 | 271 | 280 | 13,000 | 560 |
| 1997-05-21 | 271 | 271 | 271 | 271 | 7,000 | 542 |
| 1997-05-20 | 283 | 288 | 280 | 280 | 9,000 | 560 |
| 1997-05-19 | 280 | 283 | 280 | 283 | 2,000 | 566 |
| 1997-05-16 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1997-05-15 | 285 | 286 | 272 | 272 | 14,000 | 544 |
| 1997-05-14 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 1997-05-13 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1997-05-12 | 283 | 283 | 276 | 276 | 4,000 | 552 |
| 1997-05-09 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 1997-05-07 | 260 | 268 | 260 | 268 | 26,000 | 536 |
| 1997-05-06 | 275 | 275 | 259 | 260 | 57,000 | 520 |
| 1997-05-01 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-04-30 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 1997-04-25 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-04-24 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-04-23 | 288 | 290 | 285 | 290 | 17,000 | 580 |
| 1997-04-22 | 285 | 285 | 285 | 285 | 9,000 | 570 |
| 1997-04-21 | 280 | 285 | 280 | 285 | 2,000 | 570 |
| 1997-04-18 | 270 | 280 | 270 | 280 | 2,000 | 560 |
| 1997-04-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-04-16 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-04-15 | 230 | 230 | 230 | 230 | 21,000 | 460 |
| 1997-04-14 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1997-04-11 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 1997-04-10 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1997-04-09 | 265 | 265 | 264 | 264 | 4,000 | 528 |
| 1997-04-07 | 271 | 271 | 266 | 270 | 12,000 | 540 |
| 1997-04-04 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-04-03 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-04-02 | 269 | 269 | 269 | 269 | 12,000 | 538 |
| 1997-03-28 | 305 | 307 | 305 | 307 | 4,000 | 614 |
| 1997-03-25 | 300 | 308 | 300 | 308 | 6,000 | 616 |
| 1997-03-24 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-03-18 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1997-03-17 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1997-03-14 | 271 | 275 | 270 | 270 | 82,000 | 540 |
| 1997-03-13 | 300 | 300 | 295 | 295 | 6,000 | 590 |
| 1997-03-12 | 300 | 303 | 300 | 300 | 8,000 | 600 |
| 1997-03-11 | 303 | 303 | 300 | 300 | 7,000 | 600 |
| 1997-03-07 | 310 | 310 | 300 | 300 | 12,000 | 600 |
| 1997-03-06 | 310 | 315 | 310 | 315 | 2,000 | 630 |
| 1997-03-05 | 313 | 313 | 310 | 310 | 15,000 | 620 |
| 1997-03-04 | 315 | 315 | 313 | 313 | 2,000 | 626 |
| 1997-03-03 | 326 | 326 | 313 | 313 | 7,000 | 626 |
| 1997-02-28 | 329 | 329 | 325 | 325 | 5,000 | 650 |
| 1997-02-27 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1997-02-26 | 330 | 330 | 330 | 330 | 18,000 | 660 |
| 1997-02-25 | 335 | 335 | 330 | 330 | 20,000 | 660 |
| 1997-02-24 | 335 | 335 | 330 | 333 | 37,000 | 666 |
| 1997-02-21 | 330 | 332 | 330 | 330 | 9,000 | 660 |
| 1997-02-20 | 321 | 330 | 321 | 330 | 3,000 | 660 |
| 1997-02-19 | 315 | 315 | 315 | 315 | 12,000 | 630 |
| 1997-02-18 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 1997-02-17 | 330 | 345 | 330 | 330 | 15,000 | 660 |
| 1997-02-14 | 344 | 344 | 330 | 330 | 67,000 | 660 |
| 1997-02-13 | 340 | 340 | 330 | 339 | 8,000 | 678 |
| 1997-02-12 | 342 | 342 | 342 | 342 | 8,000 | 684 |
| 1997-02-10 | 350 | 350 | 340 | 340 | 9,000 | 680 |
| 1997-02-07 | 351 | 360 | 350 | 360 | 19,000 | 720 |
| 1997-02-06 | 355 | 355 | 351 | 351 | 8,000 | 702 |
| 1997-02-05 | 356 | 356 | 351 | 355 | 9,000 | 710 |
| 1997-02-04 | 355 | 356 | 355 | 356 | 11,000 | 712 |
| 1997-02-03 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 1997-01-31 | 353 | 353 | 350 | 350 | 11,000 | 700 |
| 1997-01-30 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 1997-01-29 | 355 | 355 | 352 | 352 | 4,000 | 704 |
| 1997-01-28 | 355 | 355 | 350 | 350 | 8,000 | 700 |
| 1997-01-27 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 1997-01-24 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 1997-01-23 | 368 | 371 | 355 | 355 | 13,000 | 710 |
| 1997-01-22 | 368 | 368 | 365 | 365 | 4,000 | 730 |
| 1997-01-21 | 379 | 379 | 368 | 368 | 5,000 | 736 |
| 1997-01-20 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 1997-01-17 | 384 | 385 | 384 | 385 | 8,000 | 770 |
| 1997-01-16 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 1997-01-14 | 390 | 390 | 390 | 390 | 67,000 | 780 |
| 1997-01-13 | 389 | 391 | 389 | 391 | 5,000 | 782 |
| 1997-01-10 | 390 | 390 | 390 | 390 | 8,000 | 780 |
| 1997-01-09 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1997-01-08 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1997-01-07 | 410 | 410 | 390 | 390 | 6,000 | 780 |
| 1997-01-06 | 410 | 410 | 410 | 410 | 5,000 | 820 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
