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