1776 三井住建道路(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 82 | 82 | 81 | 81 | 10,000 | 162 |
| 2000-12-27 | 87 | 87 | 81 | 81 | 25,000 | 162 |
| 2000-12-26 | 88 | 88 | 85 | 85 | 3,000 | 170 |
| 2000-12-25 | 85 | 89 | 85 | 89 | 5,000 | 178 |
| 2000-12-22 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2000-12-21 | 67 | 81 | 67 | 81 | 6,000 | 162 |
| 2000-12-20 | 92 | 92 | 92 | 92 | 3,000 | 184 |
| 2000-12-18 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2000-12-15 | 97 | 100 | 96 | 100 | 33,000 | 200 |
| 2000-12-14 | 92 | 94 | 92 | 94 | 2,000 | 188 |
| 2000-12-13 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2000-12-12 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2000-12-05 | 95 | 95 | 95 | 95 | 5,000 | 190 |
| 2000-12-04 | 91 | 94 | 91 | 94 | 9,000 | 188 |
| 2000-12-01 | 85 | 89 | 85 | 89 | 6,000 | 178 |
| 2000-11-30 | 85 | 88 | 85 | 85 | 5,000 | 170 |
| 2000-11-29 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2000-11-28 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-11-27 | 90 | 90 | 85 | 85 | 9,000 | 170 |
| 2000-11-22 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-11-21 | 90 | 90 | 87 | 90 | 5,000 | 180 |
| 2000-11-17 | 85 | 93 | 80 | 93 | 7,000 | 186 |
| 2000-11-15 | 93 | 95 | 93 | 95 | 8,000 | 190 |
| 2000-11-14 | 87 | 90 | 87 | 87 | 4,000 | 174 |
| 2000-11-08 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2000-11-02 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-10-27 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2000-10-25 | 88 | 88 | 87 | 87 | 5,000 | 174 |
| 2000-10-24 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-10-23 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-10-20 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2000-10-19 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-10-18 | 90 | 90 | 89 | 90 | 9,000 | 180 |
| 2000-10-17 | 94 | 94 | 93 | 93 | 8,000 | 186 |
| 2000-10-16 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2000-10-13 | 95 | 95 | 95 | 95 | 10,000 | 190 |
| 2000-10-11 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2000-10-10 | 95 | 95 | 95 | 95 | 11,000 | 190 |
| 2000-10-05 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-10-04 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2000-10-03 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2000-09-28 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2000-09-27 | 99 | 99 | 99 | 99 | 13,000 | 198 |
| 2000-09-25 | 98 | 99 | 98 | 99 | 3,000 | 198 |
| 2000-09-22 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2000-09-21 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2000-09-20 | 96 | 99 | 96 | 99 | 5,000 | 198 |
| 2000-09-19 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-09-14 | 100 | 100 | 95 | 95 | 15,000 | 190 |
| 2000-09-13 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 2000-09-12 | 97 | 97 | 97 | 97 | 14,000 | 194 |
| 2000-09-11 | 97 | 99 | 97 | 97 | 9,000 | 194 |
| 2000-09-08 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2000-09-07 | 99 | 100 | 99 | 100 | 4,000 | 200 |
| 2000-09-06 | 100 | 100 | 99 | 99 | 6,000 | 198 |
| 2000-09-04 | 103 | 103 | 100 | 100 | 13,000 | 200 |
| 2000-08-31 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2000-08-30 | 101 | 103 | 101 | 103 | 3,000 | 206 |
| 2000-08-29 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2000-08-24 | 104 | 104 | 101 | 101 | 3,000 | 202 |
| 2000-08-23 | 103 | 103 | 102 | 102 | 3,000 | 204 |
| 2000-08-22 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 2000-08-21 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2000-08-18 | 103 | 103 | 102 | 102 | 2,000 | 204 |
| 2000-08-17 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2000-08-16 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2000-08-15 | 105 | 105 | 104 | 105 | 8,000 | 210 |
| 2000-08-14 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2000-08-10 | 103 | 103 | 101 | 101 | 4,000 | 202 |
| 2000-08-09 | 100 | 104 | 100 | 101 | 4,000 | 202 |
| 2000-07-31 | 103 | 103 | 99 | 102 | 17,000 | 204 |
| 2000-07-28 | 107 | 107 | 107 | 107 | 5,000 | 214 |
| 2000-07-27 | 115 | 115 | 107 | 107 | 7,000 | 214 |
| 2000-07-26 | 110 | 110 | 107 | 107 | 4,000 | 214 |
| 2000-07-25 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-07-24 | 114 | 114 | 110 | 110 | 5,000 | 220 |
| 2000-07-21 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2000-07-19 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-07-18 | 119 | 119 | 116 | 116 | 4,000 | 232 |
| 2000-07-17 | 122 | 122 | 116 | 119 | 10,000 | 238 |
| 2000-07-14 | 120 | 124 | 120 | 124 | 29,000 | 248 |
| 2000-07-13 | 115 | 116 | 115 | 116 | 4,000 | 232 |
| 2000-07-12 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2000-07-11 | 113 | 115 | 113 | 114 | 14,000 | 228 |
| 2000-07-10 | 114 | 115 | 113 | 113 | 15,000 | 226 |
| 2000-07-06 | 118 | 118 | 115 | 115 | 12,000 | 230 |
| 2000-07-05 | 115 | 116 | 115 | 116 | 11,000 | 232 |
| 2000-07-04 | 114 | 115 | 114 | 115 | 11,000 | 230 |
| 2000-07-03 | 110 | 112 | 110 | 111 | 8,000 | 222 |
| 2000-06-30 | 106 | 110 | 106 | 110 | 19,000 | 220 |
| 2000-06-29 | 107 | 107 | 105 | 105 | 9,000 | 210 |
| 2000-06-28 | 107 | 107 | 107 | 107 | 5,000 | 214 |
| 2000-06-27 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2000-06-26 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2000-06-23 | 107 | 107 | 107 | 107 | 5,000 | 214 |
| 2000-06-22 | 107 | 107 | 107 | 107 | 5,000 | 214 |
| 2000-06-21 | 105 | 107 | 97 | 107 | 43,000 | 214 |
| 2000-06-20 | 108 | 108 | 105 | 105 | 5,000 | 210 |
| 2000-06-19 | 107 | 108 | 107 | 108 | 3,000 | 216 |
| 2000-06-15 | 110 | 110 | 107 | 107 | 16,000 | 214 |
| 2000-06-14 | 108 | 110 | 108 | 110 | 9,000 | 220 |
| 2000-06-13 | 104 | 107 | 104 | 107 | 10,000 | 214 |
| 2000-06-12 | 103 | 103 | 102 | 102 | 6,000 | 204 |
| 2000-06-09 | 108 | 108 | 103 | 103 | 3,000 | 206 |
| 2000-06-07 | 105 | 105 | 103 | 103 | 6,000 | 206 |
| 2000-06-06 | 105 | 108 | 105 | 105 | 3,000 | 210 |
| 2000-06-01 | 110 | 110 | 108 | 108 | 6,000 | 216 |
| 2000-05-29 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-25 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-24 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-23 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2000-05-19 | 115 | 115 | 110 | 110 | 3,000 | 220 |
| 2000-05-17 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2000-05-16 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-15 | 116 | 116 | 110 | 110 | 9,000 | 220 |
| 2000-05-12 | 109 | 112 | 109 | 112 | 2,000 | 224 |
| 2000-05-11 | 109 | 109 | 109 | 109 | 4,000 | 218 |
| 2000-05-10 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2000-05-09 | 101 | 109 | 101 | 109 | 4,000 | 218 |
| 2000-05-08 | 113 | 113 | 113 | 113 | 4,000 | 226 |
| 2000-05-02 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2000-05-01 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2000-04-28 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-04-27 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-04-25 | 108 | 109 | 108 | 108 | 13,000 | 216 |
| 2000-04-24 | 112 | 112 | 108 | 108 | 4,000 | 216 |
| 2000-04-20 | 115 | 115 | 110 | 112 | 23,000 | 224 |
| 2000-04-19 | 113 | 113 | 112 | 112 | 11,000 | 224 |
| 2000-04-18 | 110 | 110 | 110 | 110 | 6,000 | 220 |
| 2000-04-17 | 117 | 117 | 117 | 117 | 3,000 | 234 |
| 2000-04-14 | 119 | 119 | 117 | 117 | 11,000 | 234 |
| 2000-04-13 | 113 | 113 | 112 | 112 | 6,000 | 224 |
| 2000-04-12 | 113 | 119 | 113 | 119 | 7,000 | 238 |
| 2000-04-11 | 112 | 112 | 112 | 112 | 13,000 | 224 |
| 2000-04-10 | 111 | 111 | 110 | 110 | 10,000 | 220 |
| 2000-04-07 | 114 | 114 | 111 | 111 | 8,000 | 222 |
| 2000-04-06 | 114 | 114 | 114 | 114 | 2,000 | 228 |
| 2000-04-05 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2000-04-04 | 120 | 120 | 114 | 114 | 7,000 | 228 |
| 2000-04-03 | 124 | 125 | 119 | 125 | 29,000 | 250 |
| 2000-03-31 | 115 | 119 | 115 | 119 | 5,000 | 238 |
| 2000-03-30 | 111 | 115 | 111 | 112 | 7,000 | 224 |
| 2000-03-29 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2000-03-28 | 112 | 112 | 112 | 112 | 3,000 | 224 |
| 2000-03-27 | 110 | 111 | 110 | 111 | 6,000 | 222 |
| 2000-03-23 | 120 | 120 | 120 | 120 | 11,000 | 240 |
| 2000-03-22 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-03-21 | 125 | 125 | 120 | 120 | 8,000 | 240 |
| 2000-03-17 | 110 | 110 | 109 | 110 | 5,000 | 220 |
| 2000-03-16 | 105 | 106 | 104 | 106 | 12,000 | 212 |
| 2000-03-15 | 120 | 120 | 120 | 120 | 7,000 | 240 |
| 2000-03-14 | 115 | 115 | 115 | 115 | 8,000 | 230 |
| 2000-03-13 | 108 | 115 | 108 | 115 | 7,000 | 230 |
| 2000-03-10 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2000-03-09 | 114 | 114 | 106 | 106 | 2,000 | 212 |
| 2000-03-07 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2000-03-06 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2000-03-03 | 114 | 119 | 114 | 119 | 6,000 | 238 |
| 2000-03-01 | 110 | 113 | 110 | 113 | 5,000 | 226 |
| 2000-02-29 | 110 | 114 | 110 | 110 | 9,000 | 220 |
| 2000-02-28 | 104 | 104 | 104 | 104 | 2,000 | 208 |
| 2000-02-24 | 100 | 100 | 99 | 99 | 9,000 | 198 |
| 2000-02-23 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2000-02-22 | 96 | 96 | 96 | 96 | 9,000 | 192 |
| 2000-02-21 | 106 | 106 | 105 | 105 | 15,000 | 210 |
| 2000-02-17 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2000-02-16 | 105 | 110 | 105 | 110 | 6,000 | 220 |
| 2000-02-15 | 114 | 114 | 105 | 105 | 19,000 | 210 |
| 2000-02-14 | 112 | 112 | 110 | 110 | 16,000 | 220 |
| 2000-02-10 | 112 | 112 | 112 | 112 | 5,000 | 224 |
| 2000-02-09 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2000-02-08 | 114 | 114 | 112 | 112 | 5,000 | 224 |
| 2000-02-07 | 112 | 115 | 112 | 114 | 4,000 | 228 |
| 2000-02-02 | 114 | 114 | 111 | 111 | 5,000 | 222 |
| 2000-02-01 | 110 | 114 | 110 | 114 | 2,000 | 228 |
| 2000-01-31 | 115 | 115 | 114 | 114 | 5,000 | 228 |
| 2000-01-28 | 118 | 123 | 115 | 115 | 27,000 | 230 |
| 2000-01-27 | 120 | 120 | 120 | 120 | 6,000 | 240 |
| 2000-01-26 | 120 | 120 | 119 | 120 | 6,000 | 240 |
| 2000-01-25 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-01-24 | 117 | 117 | 116 | 116 | 5,000 | 232 |
| 2000-01-21 | 120 | 120 | 115 | 116 | 8,000 | 232 |
| 2000-01-20 | 115 | 118 | 115 | 118 | 14,000 | 236 |
| 2000-01-19 | 115 | 116 | 114 | 116 | 12,000 | 232 |
| 2000-01-18 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2000-01-17 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2000-01-14 | 114 | 114 | 111 | 111 | 13,000 | 222 |
| 2000-01-13 | 110 | 114 | 110 | 111 | 8,000 | 222 |
| 2000-01-12 | 118 | 118 | 110 | 110 | 15,000 | 220 |
| 2000-01-11 | 119 | 119 | 115 | 115 | 2,000 | 230 |
| 2000-01-07 | 110 | 110 | 107 | 110 | 18,000 | 220 |
| 2000-01-06 | 120 | 120 | 105 | 105 | 11,000 | 210 |
| 2000-01-05 | 120 | 120 | 120 | 120 | 15,000 | 240 |
| 2000-01-04 | 120 | 120 | 120 | 120 | 2,000 | 240 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
