1776 三井住建道路(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 1999-12-29 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 1999-12-28 | 125 | 125 | 124 | 125 | 4,000 | 250 |
| 1999-12-27 | 143 | 143 | 123 | 125 | 28,000 | 250 |
| 1999-12-24 | 123 | 134 | 122 | 134 | 8,000 | 268 |
| 1999-12-22 | 120 | 121 | 120 | 121 | 14,000 | 242 |
| 1999-12-21 | 131 | 131 | 120 | 120 | 5,000 | 240 |
| 1999-12-20 | 135 | 135 | 130 | 130 | 4,000 | 260 |
| 1999-12-16 | 130 | 143 | 130 | 143 | 10,000 | 286 |
| 1999-12-15 | 140 | 149 | 140 | 149 | 32,000 | 298 |
| 1999-12-14 | 130 | 131 | 130 | 131 | 6,000 | 262 |
| 1999-12-13 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-12-10 | 128 | 130 | 128 | 130 | 6,000 | 260 |
| 1999-12-08 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 1999-12-07 | 130 | 130 | 128 | 128 | 8,000 | 256 |
| 1999-12-06 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-12-03 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 1999-12-01 | 125 | 126 | 125 | 126 | 3,000 | 252 |
| 1999-11-30 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 1999-11-29 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 1999-11-26 | 139 | 139 | 139 | 139 | 4,000 | 278 |
| 1999-11-25 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 1999-11-22 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 1999-11-19 | 147 | 147 | 143 | 143 | 3,000 | 286 |
| 1999-11-18 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 1999-11-17 | 130 | 135 | 130 | 135 | 10,000 | 270 |
| 1999-11-16 | 114 | 130 | 114 | 130 | 11,000 | 260 |
| 1999-11-15 | 139 | 139 | 120 | 139 | 12,000 | 278 |
| 1999-11-12 | 142 | 142 | 138 | 138 | 5,000 | 276 |
| 1999-11-11 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 1999-11-10 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1999-11-09 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 1999-11-08 | 157 | 157 | 137 | 137 | 4,000 | 274 |
| 1999-11-05 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 1999-11-04 | 151 | 158 | 151 | 158 | 7,000 | 316 |
| 1999-11-01 | 136 | 138 | 136 | 138 | 3,000 | 276 |
| 1999-10-28 | 158 | 158 | 148 | 148 | 3,000 | 296 |
| 1999-10-27 | 151 | 159 | 149 | 159 | 10,000 | 318 |
| 1999-10-26 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 1999-10-25 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-10-22 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 1999-10-21 | 151 | 163 | 151 | 151 | 7,000 | 302 |
| 1999-10-20 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1999-10-19 | 152 | 152 | 152 | 152 | 10,000 | 304 |
| 1999-10-18 | 157 | 157 | 152 | 152 | 9,000 | 304 |
| 1999-10-15 | 164 | 168 | 163 | 163 | 10,000 | 326 |
| 1999-10-14 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 1999-10-13 | 151 | 151 | 151 | 151 | 3,000 | 302 |
| 1999-10-12 | 155 | 155 | 145 | 145 | 4,000 | 290 |
| 1999-10-08 | 165 | 165 | 164 | 164 | 2,000 | 328 |
| 1999-10-06 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-10-05 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-10-01 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 1999-09-30 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-09-29 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-09-28 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-09-27 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 1999-09-20 | 165 | 178 | 165 | 165 | 3,000 | 330 |
| 1999-09-17 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 1999-09-16 | 162 | 162 | 162 | 162 | 5,000 | 324 |
| 1999-09-14 | 172 | 182 | 162 | 162 | 6,000 | 324 |
| 1999-09-13 | 162 | 162 | 162 | 162 | 6,000 | 324 |
| 1999-09-10 | 162 | 162 | 162 | 162 | 6,000 | 324 |
| 1999-09-09 | 165 | 165 | 162 | 162 | 6,000 | 324 |
| 1999-09-08 | 165 | 165 | 162 | 162 | 5,000 | 324 |
| 1999-09-06 | 167 | 167 | 160 | 163 | 10,000 | 326 |
| 1999-09-03 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-09-02 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1999-09-01 | 171 | 171 | 170 | 170 | 10,000 | 340 |
| 1999-08-31 | 175 | 175 | 173 | 173 | 2,000 | 346 |
| 1999-08-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-08-27 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1999-08-26 | 170 | 178 | 170 | 178 | 2,000 | 356 |
| 1999-08-25 | 168 | 170 | 168 | 170 | 3,000 | 340 |
| 1999-08-24 | 170 | 170 | 167 | 167 | 2,000 | 334 |
| 1999-08-23 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1999-08-19 | 167 | 186 | 167 | 182 | 10,000 | 364 |
| 1999-08-18 | 161 | 161 | 161 | 161 | 5,000 | 322 |
| 1999-08-17 | 185 | 185 | 184 | 184 | 7,000 | 368 |
| 1999-08-16 | 170 | 188 | 170 | 188 | 16,000 | 376 |
| 1999-08-13 | 166 | 167 | 166 | 166 | 15,000 | 332 |
| 1999-08-12 | 170 | 170 | 166 | 166 | 3,000 | 332 |
| 1999-08-11 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 1999-08-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-08-06 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 1999-08-05 | 180 | 180 | 166 | 166 | 4,000 | 332 |
| 1999-08-04 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-08-03 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1999-08-02 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1999-07-30 | 185 | 185 | 180 | 180 | 20,000 | 360 |
| 1999-07-29 | 187 | 187 | 184 | 184 | 8,000 | 368 |
| 1999-07-28 | 186 | 186 | 184 | 184 | 5,000 | 368 |
| 1999-07-27 | 185 | 186 | 185 | 186 | 9,000 | 372 |
| 1999-07-26 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1999-07-23 | 189 | 200 | 185 | 190 | 16,000 | 380 |
| 1999-07-22 | 190 | 190 | 186 | 189 | 9,000 | 378 |
| 1999-07-21 | 188 | 190 | 188 | 188 | 12,000 | 376 |
| 1999-07-19 | 190 | 190 | 188 | 188 | 14,000 | 376 |
| 1999-07-16 | 199 | 200 | 188 | 190 | 33,000 | 380 |
| 1999-07-15 | 200 | 200 | 195 | 200 | 26,000 | 400 |
| 1999-07-14 | 200 | 200 | 190 | 190 | 9,000 | 380 |
| 1999-07-13 | 200 | 200 | 193 | 193 | 20,000 | 386 |
| 1999-07-12 | 201 | 201 | 193 | 200 | 62,000 | 400 |
| 1999-07-09 | 207 | 210 | 188 | 188 | 117,000 | 376 |
| 1999-07-08 | 192 | 219 | 192 | 201 | 309,000 | 402 |
| 1999-07-07 | 184 | 188 | 184 | 187 | 89,000 | 374 |
| 1999-07-06 | 186 | 186 | 182 | 184 | 20,000 | 368 |
| 1999-07-05 | 185 | 186 | 183 | 186 | 50,000 | 372 |
| 1999-07-02 | 183 | 184 | 183 | 184 | 22,000 | 368 |
| 1999-07-01 | 185 | 185 | 183 | 184 | 7,000 | 368 |
| 1999-06-29 | 190 | 190 | 183 | 185 | 16,000 | 370 |
| 1999-06-28 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1999-06-25 | 188 | 188 | 181 | 181 | 11,000 | 362 |
| 1999-06-23 | 185 | 190 | 184 | 190 | 12,000 | 380 |
| 1999-06-22 | 193 | 193 | 185 | 185 | 59,000 | 370 |
| 1999-06-21 | 183 | 185 | 183 | 183 | 17,000 | 366 |
| 1999-06-18 | 194 | 194 | 185 | 188 | 38,000 | 376 |
| 1999-06-17 | 186 | 190 | 185 | 189 | 63,000 | 378 |
| 1999-06-16 | 188 | 188 | 183 | 186 | 27,000 | 372 |
| 1999-06-15 | 184 | 185 | 183 | 183 | 10,000 | 366 |
| 1999-06-14 | 185 | 185 | 180 | 180 | 10,000 | 360 |
| 1999-06-11 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1999-06-10 | 180 | 185 | 180 | 185 | 14,000 | 370 |
| 1999-06-09 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 1999-06-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1999-06-07 | 173 | 180 | 173 | 180 | 7,000 | 360 |
| 1999-06-04 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 1999-06-03 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 1999-06-02 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-06-01 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 1999-05-28 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 1999-05-27 | 185 | 185 | 180 | 185 | 19,000 | 370 |
| 1999-05-26 | 180 | 189 | 180 | 185 | 14,000 | 370 |
| 1999-05-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-05-24 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-05-21 | 175 | 175 | 170 | 170 | 15,000 | 340 |
| 1999-05-20 | 160 | 165 | 160 | 165 | 12,000 | 330 |
| 1999-05-19 | 181 | 185 | 180 | 185 | 56,000 | 370 |
| 1999-05-18 | 186 | 186 | 180 | 180 | 75,000 | 360 |
| 1999-05-17 | 201 | 201 | 180 | 180 | 38,000 | 360 |
| 1999-05-14 | 205 | 205 | 205 | 205 | 10,000 | 410 |
| 1999-05-13 | 190 | 190 | 190 | 190 | 10,000 | 380 |
| 1999-05-12 | 210 | 210 | 210 | 210 | 7,000 | 420 |
| 1999-05-11 | 200 | 205 | 200 | 205 | 18,000 | 410 |
| 1999-05-10 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 1999-05-07 | 195 | 200 | 195 | 200 | 17,000 | 400 |
| 1999-05-06 | 185 | 190 | 185 | 190 | 5,000 | 380 |
| 1999-04-30 | 181 | 185 | 181 | 185 | 17,000 | 370 |
| 1999-04-28 | 190 | 191 | 190 | 191 | 3,000 | 382 |
| 1999-04-27 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-04-26 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-04-23 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1999-04-21 | 197 | 200 | 192 | 200 | 6,000 | 400 |
| 1999-04-20 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1999-04-19 | 205 | 205 | 201 | 204 | 20,000 | 408 |
| 1999-04-16 | 200 | 200 | 195 | 200 | 20,000 | 400 |
| 1999-04-15 | 200 | 205 | 200 | 205 | 14,000 | 410 |
| 1999-04-14 | 200 | 200 | 195 | 195 | 12,000 | 390 |
| 1999-04-13 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 1999-04-12 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 1999-04-09 | 190 | 195 | 190 | 195 | 14,000 | 390 |
| 1999-04-08 | 190 | 190 | 181 | 181 | 5,000 | 362 |
| 1999-04-07 | 181 | 190 | 180 | 190 | 3,000 | 380 |
| 1999-04-06 | 175 | 180 | 175 | 180 | 8,000 | 360 |
| 1999-04-05 | 198 | 200 | 170 | 170 | 14,000 | 340 |
| 1999-04-02 | 193 | 195 | 191 | 195 | 5,000 | 390 |
| 1999-04-01 | 180 | 193 | 180 | 193 | 6,000 | 386 |
| 1999-03-31 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 1999-03-30 | 179 | 180 | 179 | 180 | 2,000 | 360 |
| 1999-03-29 | 195 | 195 | 180 | 180 | 8,000 | 360 |
| 1999-03-26 | 176 | 196 | 176 | 195 | 8,000 | 390 |
| 1999-03-25 | 175 | 210 | 175 | 205 | 46,000 | 410 |
| 1999-03-24 | 176 | 176 | 170 | 170 | 26,000 | 340 |
| 1999-03-23 | 171 | 175 | 171 | 175 | 59,000 | 350 |
| 1999-03-19 | 170 | 174 | 158 | 170 | 50,000 | 340 |
| 1999-03-18 | 155 | 165 | 155 | 164 | 16,000 | 328 |
| 1999-03-17 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 1999-03-16 | 154 | 154 | 150 | 150 | 3,000 | 300 |
| 1999-03-15 | 135 | 154 | 135 | 154 | 17,000 | 308 |
| 1999-03-12 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1999-03-11 | 140 | 140 | 135 | 135 | 11,000 | 270 |
| 1999-03-10 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 1999-03-08 | 155 | 155 | 150 | 150 | 21,000 | 300 |
| 1999-03-04 | 140 | 155 | 140 | 155 | 27,000 | 310 |
| 1999-03-03 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1999-03-02 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1999-03-01 | 140 | 140 | 139 | 140 | 6,000 | 280 |
| 1999-02-24 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 1999-02-23 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 1999-02-22 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 1999-02-19 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-02-18 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 1999-02-17 | 116 | 130 | 116 | 130 | 4,000 | 260 |
| 1999-02-16 | 131 | 131 | 131 | 131 | 12,000 | 262 |
| 1999-02-15 | 133 | 138 | 133 | 138 | 10,000 | 276 |
| 1999-02-12 | 112 | 112 | 110 | 110 | 4,000 | 220 |
| 1999-02-10 | 120 | 121 | 120 | 121 | 8,000 | 242 |
| 1999-02-09 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 1999-02-08 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1999-02-05 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1999-02-04 | 123 | 123 | 120 | 120 | 10,000 | 240 |
| 1999-02-02 | 126 | 126 | 125 | 125 | 5,000 | 250 |
| 1999-02-01 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 1999-01-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-01-26 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 1999-01-21 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-01-20 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 1999-01-19 | 125 | 125 | 125 | 125 | 16,000 | 250 |
| 1999-01-18 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-01-14 | 130 | 130 | 130 | 130 | 10,000 | 260 |
| 1999-01-13 | 124 | 124 | 123 | 123 | 3,000 | 246 |
| 1999-01-12 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 1999-01-11 | 140 | 140 | 123 | 123 | 5,000 | 246 |
| 1999-01-08 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 1999-01-04 | 140 | 140 | 140 | 140 | 2,000 | 280 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
