1776 三井住建道路(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 74 | 78 | 74 | 78 | 3,000 | 156 |
| 2001-12-27 | 76 | 76 | 72 | 73 | 6,000 | 146 |
| 2001-12-26 | 71 | 72 | 71 | 72 | 4,000 | 144 |
| 2001-12-25 | 82 | 82 | 69 | 69 | 3,000 | 138 |
| 2001-12-21 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2001-12-20 | 70 | 77 | 70 | 77 | 33,000 | 154 |
| 2001-12-19 | 65 | 65 | 65 | 65 | 7,000 | 130 |
| 2001-12-18 | 70 | 70 | 70 | 70 | 2,000 | 140 |
| 2001-12-17 | 75 | 75 | 62 | 64 | 8,000 | 128 |
| 2001-12-14 | 75 | 75 | 74 | 75 | 6,000 | 150 |
| 2001-12-12 | 72 | 72 | 71 | 71 | 2,000 | 142 |
| 2001-12-11 | 84 | 84 | 70 | 70 | 10,000 | 140 |
| 2001-12-10 | 79 | 84 | 79 | 84 | 6,000 | 168 |
| 2001-12-07 | 81 | 81 | 80 | 80 | 24,000 | 160 |
| 2001-12-06 | 81 | 81 | 80 | 81 | 19,000 | 162 |
| 2001-12-05 | 80 | 85 | 80 | 85 | 21,000 | 170 |
| 2001-12-04 | 85 | 85 | 79 | 79 | 12,000 | 158 |
| 2001-12-03 | 86 | 86 | 86 | 86 | 4,000 | 172 |
| 2001-11-29 | 88 | 90 | 88 | 89 | 5,000 | 178 |
| 2001-11-26 | 95 | 95 | 87 | 87 | 4,000 | 174 |
| 2001-11-21 | 97 | 97 | 97 | 97 | 3,000 | 194 |
| 2001-11-20 | 97 | 97 | 97 | 97 | 6,000 | 194 |
| 2001-11-19 | 95 | 96 | 95 | 95 | 9,000 | 190 |
| 2001-11-16 | 89 | 94 | 87 | 94 | 7,000 | 188 |
| 2001-11-15 | 88 | 90 | 88 | 90 | 11,000 | 180 |
| 2001-11-14 | 90 | 92 | 88 | 88 | 27,000 | 176 |
| 2001-11-13 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2001-11-12 | 98 | 98 | 95 | 95 | 11,000 | 190 |
| 2001-11-09 | 96 | 98 | 96 | 98 | 10,000 | 196 |
| 2001-11-07 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2001-11-06 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2001-11-05 | 99 | 99 | 96 | 96 | 17,000 | 192 |
| 2001-11-02 | 96 | 98 | 96 | 98 | 12,000 | 196 |
| 2001-11-01 | 98 | 98 | 95 | 98 | 45,000 | 196 |
| 2001-10-31 | 98 | 98 | 98 | 98 | 9,000 | 196 |
| 2001-10-30 | 98 | 98 | 98 | 98 | 7,000 | 196 |
| 2001-10-29 | 100 | 100 | 98 | 98 | 6,000 | 196 |
| 2001-10-26 | 101 | 101 | 99 | 99 | 8,000 | 198 |
| 2001-10-25 | 101 | 101 | 101 | 101 | 14,000 | 202 |
| 2001-10-24 | 100 | 100 | 98 | 98 | 32,000 | 196 |
| 2001-10-23 | 100 | 100 | 98 | 98 | 5,000 | 196 |
| 2001-10-22 | 98 | 100 | 98 | 99 | 26,000 | 198 |
| 2001-10-19 | 99 | 99 | 98 | 98 | 9,000 | 196 |
| 2001-10-18 | 99 | 99 | 98 | 98 | 16,000 | 196 |
| 2001-10-17 | 99 | 99 | 99 | 99 | 4,000 | 198 |
| 2001-10-16 | 100 | 101 | 100 | 101 | 2,000 | 202 |
| 2001-10-15 | 99 | 100 | 99 | 100 | 14,000 | 200 |
| 2001-10-12 | 99 | 100 | 98 | 98 | 59,000 | 196 |
| 2001-10-11 | 101 | 101 | 99 | 100 | 15,000 | 200 |
| 2001-10-10 | 102 | 103 | 99 | 103 | 26,000 | 206 |
| 2001-10-09 | 105 | 105 | 102 | 102 | 13,000 | 204 |
| 2001-10-05 | 109 | 109 | 104 | 104 | 10,000 | 208 |
| 2001-10-04 | 102 | 107 | 102 | 106 | 23,000 | 212 |
| 2001-10-03 | 110 | 110 | 101 | 104 | 16,000 | 208 |
| 2001-10-02 | 103 | 103 | 100 | 100 | 8,000 | 200 |
| 2001-10-01 | 103 | 103 | 100 | 100 | 28,000 | 200 |
| 2001-09-28 | 100 | 102 | 100 | 102 | 47,000 | 204 |
| 2001-09-27 | 102 | 102 | 99 | 99 | 35,000 | 198 |
| 2001-09-26 | 103 | 103 | 102 | 102 | 2,000 | 204 |
| 2001-09-25 | 104 | 104 | 101 | 101 | 9,000 | 202 |
| 2001-09-21 | 100 | 102 | 100 | 100 | 17,000 | 200 |
| 2001-09-20 | 100 | 101 | 99 | 100 | 26,000 | 200 |
| 2001-09-19 | 100 | 103 | 99 | 100 | 14,000 | 200 |
| 2001-09-18 | 99 | 100 | 98 | 98 | 54,000 | 196 |
| 2001-09-17 | 103 | 103 | 98 | 98 | 40,000 | 196 |
| 2001-09-14 | 113 | 113 | 106 | 106 | 26,000 | 212 |
| 2001-09-13 | 98 | 109 | 97 | 109 | 49,000 | 218 |
| 2001-09-12 | 95 | 107 | 95 | 103 | 114,000 | 206 |
| 2001-09-11 | 121 | 121 | 116 | 119 | 49,000 | 238 |
| 2001-09-10 | 111 | 119 | 111 | 116 | 21,000 | 232 |
| 2001-09-07 | 113 | 114 | 110 | 110 | 28,000 | 220 |
| 2001-09-06 | 112 | 123 | 112 | 113 | 43,000 | 226 |
| 2001-09-05 | 118 | 118 | 108 | 114 | 54,000 | 228 |
| 2001-09-04 | 115 | 116 | 108 | 110 | 85,000 | 220 |
| 2001-09-03 | 126 | 127 | 112 | 112 | 75,000 | 224 |
| 2001-08-31 | 126 | 131 | 118 | 127 | 214,000 | 254 |
| 2001-08-30 | 162 | 164 | 128 | 141 | 597,000 | 282 |
| 2001-08-29 | 125 | 160 | 125 | 157 | 714,000 | 314 |
| 2001-08-28 | 108 | 120 | 107 | 120 | 89,000 | 240 |
| 2001-08-27 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2001-08-24 | 106 | 106 | 101 | 101 | 14,000 | 202 |
| 2001-08-23 | 105 | 106 | 105 | 106 | 3,000 | 212 |
| 2001-08-22 | 101 | 109 | 101 | 109 | 22,000 | 218 |
| 2001-08-20 | 117 | 117 | 113 | 113 | 30,000 | 226 |
| 2001-08-17 | 103 | 103 | 102 | 102 | 2,000 | 204 |
| 2001-08-16 | 102 | 102 | 98 | 100 | 6,000 | 200 |
| 2001-08-15 | 100 | 100 | 98 | 98 | 3,000 | 196 |
| 2001-08-14 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 2001-08-13 | 102 | 102 | 99 | 99 | 16,000 | 198 |
| 2001-08-10 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2001-08-09 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2001-08-06 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2001-08-03 | 101 | 101 | 98 | 98 | 3,000 | 196 |
| 2001-08-02 | 97 | 102 | 96 | 101 | 10,000 | 202 |
| 2001-08-01 | 97 | 97 | 95 | 95 | 11,000 | 190 |
| 2001-07-31 | 97 | 97 | 97 | 97 | 12,000 | 194 |
| 2001-07-30 | 101 | 101 | 98 | 98 | 7,000 | 196 |
| 2001-07-27 | 98 | 99 | 97 | 99 | 6,000 | 198 |
| 2001-07-26 | 102 | 102 | 98 | 98 | 17,000 | 196 |
| 2001-07-25 | 100 | 100 | 98 | 100 | 7,000 | 200 |
| 2001-07-24 | 100 | 103 | 98 | 100 | 15,000 | 200 |
| 2001-07-23 | 101 | 102 | 100 | 102 | 39,000 | 204 |
| 2001-07-19 | 108 | 108 | 106 | 106 | 7,000 | 212 |
| 2001-07-18 | 112 | 112 | 110 | 110 | 8,000 | 220 |
| 2001-07-17 | 112 | 112 | 110 | 112 | 10,000 | 224 |
| 2001-07-16 | 111 | 113 | 108 | 108 | 24,000 | 216 |
| 2001-07-13 | 112 | 112 | 107 | 107 | 25,000 | 214 |
| 2001-07-12 | 116 | 116 | 112 | 114 | 23,000 | 228 |
| 2001-07-11 | 121 | 121 | 115 | 120 | 17,000 | 240 |
| 2001-07-10 | 118 | 118 | 118 | 118 | 4,000 | 236 |
| 2001-07-09 | 120 | 121 | 115 | 116 | 26,000 | 232 |
| 2001-07-06 | 120 | 120 | 118 | 120 | 29,000 | 240 |
| 2001-07-05 | 123 | 124 | 120 | 120 | 44,000 | 240 |
| 2001-07-04 | 128 | 128 | 120 | 120 | 68,000 | 240 |
| 2001-07-03 | 121 | 130 | 121 | 128 | 78,000 | 256 |
| 2001-07-02 | 123 | 144 | 118 | 118 | 301,000 | 236 |
| 2001-06-29 | 113 | 123 | 112 | 123 | 124,000 | 246 |
| 2001-06-28 | 115 | 116 | 111 | 116 | 33,000 | 232 |
| 2001-06-27 | 104 | 115 | 103 | 115 | 158,000 | 230 |
| 2001-06-26 | 107 | 114 | 106 | 113 | 87,000 | 226 |
| 2001-06-25 | 105 | 107 | 101 | 107 | 30,000 | 214 |
| 2001-06-22 | 105 | 107 | 103 | 107 | 9,000 | 214 |
| 2001-06-21 | 103 | 105 | 103 | 105 | 9,000 | 210 |
| 2001-06-20 | 105 | 105 | 104 | 105 | 6,000 | 210 |
| 2001-06-19 | 103 | 116 | 103 | 103 | 63,000 | 206 |
| 2001-06-18 | 104 | 109 | 101 | 101 | 153,000 | 202 |
| 2001-06-15 | 104 | 106 | 100 | 100 | 20,000 | 200 |
| 2001-06-14 | 100 | 103 | 100 | 100 | 69,000 | 200 |
| 2001-06-13 | 102 | 102 | 100 | 100 | 12,000 | 200 |
| 2001-06-12 | 100 | 101 | 100 | 100 | 48,000 | 200 |
| 2001-06-11 | 100 | 100 | 98 | 98 | 26,000 | 196 |
| 2001-06-08 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2001-06-07 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2001-06-06 | 100 | 100 | 98 | 98 | 3,000 | 196 |
| 2001-06-05 | 103 | 104 | 98 | 98 | 26,000 | 196 |
| 2001-06-04 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2001-06-01 | 101 | 103 | 101 | 103 | 2,000 | 206 |
| 2001-05-31 | 104 | 104 | 104 | 104 | 16,000 | 208 |
| 2001-05-30 | 105 | 105 | 103 | 103 | 10,000 | 206 |
| 2001-05-29 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2001-05-28 | 105 | 105 | 103 | 105 | 11,000 | 210 |
| 2001-05-25 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-05-24 | 105 | 105 | 102 | 105 | 21,000 | 210 |
| 2001-05-23 | 102 | 105 | 102 | 105 | 8,000 | 210 |
| 2001-05-22 | 103 | 103 | 101 | 101 | 15,000 | 202 |
| 2001-05-21 | 102 | 105 | 102 | 105 | 20,000 | 210 |
| 2001-05-18 | 105 | 105 | 101 | 101 | 15,000 | 202 |
| 2001-05-17 | 105 | 106 | 103 | 106 | 23,000 | 212 |
| 2001-05-16 | 106 | 106 | 104 | 104 | 3,000 | 208 |
| 2001-05-15 | 105 | 106 | 105 | 106 | 17,000 | 212 |
| 2001-05-14 | 110 | 110 | 106 | 106 | 11,000 | 212 |
| 2001-05-11 | 113 | 113 | 111 | 113 | 16,000 | 226 |
| 2001-05-09 | 112 | 113 | 112 | 113 | 3,000 | 226 |
| 2001-05-08 | 113 | 114 | 113 | 113 | 7,000 | 226 |
| 2001-05-07 | 117 | 117 | 115 | 115 | 12,000 | 230 |
| 2001-05-02 | 120 | 120 | 116 | 118 | 11,000 | 236 |
| 2001-05-01 | 120 | 124 | 120 | 120 | 15,000 | 240 |
| 2001-04-27 | 120 | 125 | 120 | 120 | 27,000 | 240 |
| 2001-04-26 | 118 | 121 | 118 | 121 | 21,000 | 242 |
| 2001-04-25 | 118 | 118 | 116 | 116 | 13,000 | 232 |
| 2001-04-24 | 114 | 115 | 114 | 115 | 8,000 | 230 |
| 2001-04-23 | 118 | 118 | 115 | 116 | 11,000 | 232 |
| 2001-04-20 | 115 | 116 | 115 | 116 | 4,000 | 232 |
| 2001-04-19 | 115 | 117 | 113 | 113 | 19,000 | 226 |
| 2001-04-18 | 115 | 116 | 111 | 112 | 17,000 | 224 |
| 2001-04-17 | 118 | 118 | 111 | 111 | 33,000 | 222 |
| 2001-04-16 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 2001-04-13 | 111 | 115 | 111 | 115 | 32,000 | 230 |
| 2001-04-12 | 115 | 115 | 112 | 112 | 24,000 | 224 |
| 2001-04-11 | 112 | 120 | 112 | 120 | 9,000 | 240 |
| 2001-04-10 | 108 | 118 | 108 | 115 | 36,000 | 230 |
| 2001-04-09 | 128 | 128 | 113 | 113 | 73,000 | 226 |
| 2001-04-06 | 122 | 128 | 118 | 128 | 53,000 | 256 |
| 2001-04-05 | 118 | 120 | 116 | 120 | 30,000 | 240 |
| 2001-04-04 | 112 | 117 | 111 | 115 | 44,000 | 230 |
| 2001-04-03 | 108 | 112 | 108 | 112 | 12,000 | 224 |
| 2001-04-02 | 105 | 109 | 105 | 109 | 24,000 | 218 |
| 2001-03-30 | 111 | 115 | 106 | 106 | 101,000 | 212 |
| 2001-03-29 | 100 | 101 | 100 | 101 | 23,000 | 202 |
| 2001-03-28 | 100 | 101 | 100 | 100 | 33,000 | 200 |
| 2001-03-27 | 104 | 105 | 100 | 100 | 82,000 | 200 |
| 2001-03-26 | 101 | 112 | 101 | 101 | 102,000 | 202 |
| 2001-03-23 | 112 | 112 | 102 | 107 | 40,000 | 214 |
| 2001-03-22 | 100 | 126 | 100 | 126 | 65,000 | 252 |
| 2001-03-21 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2001-03-15 | 96 | 96 | 96 | 96 | 7,000 | 192 |
| 2001-03-14 | 97 | 97 | 97 | 97 | 3,000 | 194 |
| 2001-03-12 | 95 | 95 | 95 | 95 | 6,000 | 190 |
| 2001-03-05 | 93 | 93 | 93 | 93 | 4,000 | 186 |
| 2001-03-02 | 93 | 94 | 93 | 94 | 4,000 | 188 |
| 2001-03-01 | 92 | 105 | 92 | 105 | 11,000 | 210 |
| 2001-02-23 | 85 | 90 | 85 | 90 | 6,000 | 180 |
| 2001-02-22 | 94 | 94 | 94 | 94 | 3,000 | 188 |
| 2001-02-21 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2001-02-20 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2001-02-19 | 100 | 100 | 100 | 100 | 9,000 | 200 |
| 2001-02-16 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2001-02-15 | 104 | 104 | 100 | 100 | 16,000 | 200 |
| 2001-02-14 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2001-02-13 | 101 | 102 | 100 | 100 | 10,000 | 200 |
| 2001-02-09 | 104 | 104 | 97 | 102 | 15,000 | 204 |
| 2001-02-08 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2001-02-07 | 104 | 104 | 104 | 104 | 11,000 | 208 |
| 2001-02-06 | 90 | 90 | 90 | 90 | 8,000 | 180 |
| 2001-02-05 | 90 | 90 | 90 | 90 | 10,000 | 180 |
| 2001-01-30 | 83 | 85 | 83 | 85 | 10,000 | 170 |
| 2001-01-29 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2001-01-26 | 81 | 81 | 80 | 80 | 6,000 | 160 |
| 2001-01-25 | 81 | 81 | 80 | 80 | 2,000 | 160 |
| 2001-01-22 | 83 | 84 | 83 | 84 | 4,000 | 168 |
| 2001-01-19 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2001-01-18 | 80 | 80 | 80 | 80 | 5,000 | 160 |
| 2001-01-17 | 82 | 82 | 81 | 81 | 14,000 | 162 |
| 2001-01-15 | 85 | 85 | 81 | 81 | 14,000 | 162 |
| 2001-01-12 | 81 | 81 | 81 | 81 | 4,000 | 162 |
| 2001-01-11 | 82 | 82 | 82 | 82 | 5,000 | 164 |
| 2001-01-10 | 81 | 81 | 81 | 81 | 6,000 | 162 |
| 2001-01-09 | 82 | 82 | 81 | 81 | 7,000 | 162 |
| 2001-01-04 | 82 | 82 | 81 | 81 | 6,000 | 162 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
