1776 三井住建道路(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-291231231231232,000246
1998-12-2813913912912916,000258
1998-12-251291291291294,000258
1998-12-241301301301304,000260
1998-12-221301301301302,000260
1998-12-211251251251253,000250
1998-12-1813113512212210,000244
1998-12-171311311311317,000262
1998-12-161351401351404,000280
1998-12-1513513513513543,000270
1998-12-141351351321359,000270
1998-12-111311311311311,000262
1998-12-101311311311311,000262
1998-12-071301301301303,000260
1998-12-041351351351351,000270
1998-11-301351351351352,000270
1998-11-261301301301302,000260
1998-11-251231231231234,000246
1998-11-201401401401402,000280
1998-11-191401401401401,000280
1998-11-161401401401402,000280
1998-11-1314914914814911,000298
1998-11-121491491491491,000298
1998-11-111451451401402,000280
1998-11-101221251221252,000250
1998-11-091501501501502,000300
1998-11-0615515515515515,000310
1998-11-0514815014815010,000300
1998-11-0413015013015016,000300
1998-11-021301301301302,000260
1998-10-301071071071071,000214
1998-10-291061061061061,000212
1998-10-281061061061062,000212
1998-10-2710510510510512,000210
1998-10-1512612612112612,000252
1998-10-1311511510110112,000202
1998-10-121151151151151,000230
1998-10-081191201191204,000240
1998-10-071021101021108,000220
1998-10-061011011011012,000202
1998-10-021491491491491,000298
1998-09-301201201201201,000240
1998-09-251201201201203,000240
1998-09-241261261261261,000252
1998-09-221501501261262,000252
1998-09-181211211211211,000242
1998-09-171211211211215,000242
1998-09-1412613112112113,000242
1998-09-111261261211215,000242
1998-09-091261261261265,000252
1998-09-081261261261264,000252
1998-09-071261261261261,000252
1998-09-041261261261262,000252
1998-09-031271301271304,000260
1998-09-021261261261263,000252
1998-09-011251251251255,000250
1998-08-311321321321321,000264
1998-08-281371371371371,000274
1998-08-261371371371371,000274
1998-08-251421421421421,000284
1998-08-201421421421421,000284
1998-08-1415215414214214,000284
1998-08-131461471461472,000294
1998-08-121421421421421,000284
1998-08-111471471471472,000294
1998-08-101481481481483,000296
1998-08-061481481481481,000296
1998-08-041481481481484,000296
1998-08-031481481481481,000296
1998-07-271511511471472,000294
1998-07-241511521511524,000304
1998-07-231521521521521,000304
1998-07-211511511511511,000302
1998-07-171601601601604,000320
1998-07-161601601601602,000320
1998-07-1518018016016037,000320
1998-07-091601601451459,000290
1998-07-0816316315515515,000310
1998-07-0715517015516066,000320
1998-07-061451501451503,000300
1998-07-021481481481482,000296
1998-06-301501501501503,000300
1998-06-221501501501501,000300
1998-06-181311551311507,000300
1998-06-1515515515515511,000310
1998-06-111361361361365,000272
1998-06-101361361361361,000272
1998-06-0915015013613612,000272
1998-06-041451501451503,000300
1998-06-031501501501503,000300
1998-06-021501501501506,000300
1998-06-011551551551552,000310
1998-05-271551551551557,000310
1998-05-251551551551556,000310
1998-05-221521551521559,000310
1998-05-181451451451451,000290
1998-05-1515015414514515,000290
1998-05-131501501501508,000300
1998-05-111551551551551,000310
1998-05-081481481481481,000296
1998-05-061551551551551,000310
1998-05-011501501501503,000300
1998-04-301451451451452,000290
1998-04-271451451431433,000286
1998-04-2415616015516015,000320
1998-04-2313813813813840,000276
1998-04-171651651651653,000330
1998-04-161601651601655,000330
1998-04-1515515514514513,000290
1998-04-141701701701701,000340
1998-04-101761761751752,000350
1998-04-081751751751751,000350
1998-04-061761761761761,000352
1998-04-031781781781781,000356
1998-04-021801801801801,000360
1998-03-311801801801803,000360
1998-03-301991991991993,000398
1998-03-272082082072072,000414
1998-03-262002002002002,000400
1998-03-252012012012011,000402
1998-03-242012012012012,000402
1998-03-232012012012011,000402
1998-03-182152152152151,000430
1998-03-1320021520021517,000430
1998-03-122052052052052,000410
1998-03-1120520520520511,000410
1998-03-1020520520020015,000400
1998-03-062182192182193,000438
1998-03-052182182182184,000436
1998-03-042102102102101,000420
1998-03-032192192152156,000430
1998-03-0220021420021414,000428
1998-02-271991991991992,000398
1998-02-182002002002002,000400
1998-02-172002002002001,000400
1998-02-162052052002006,000400
1998-02-1321121521021016,000420
1998-02-1221521520020019,000400
1998-02-1019020019020024,000400
1998-02-091901901901903,000380
1998-02-041801801801801,000360
1998-02-031901901751755,000350
1998-02-021901901901902,000380
1998-01-301921921921921,000384
1998-01-292152202002004,000400
1998-01-2820822020822014,000440
1998-01-272052102002107,000420
1998-01-2618018517517512,000350
1998-01-211751851751856,000370
1998-01-161701701701701,000340
1998-01-1417017517017515,000350
1998-01-121451451451451,000290
1998-01-061481481481481,000296
1998-01-051501501501503,000300

分割・併合履歴 : [2018-09-26]1株→0.5株