1776 三井住建道路(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 67 | 67 | 67 | 67 | 2,000 | 134 |
| 2002-12-26 | 67 | 67 | 67 | 67 | 1,000 | 134 |
| 2002-12-25 | 65 | 65 | 65 | 65 | 4,000 | 130 |
| 2002-12-24 | 66 | 66 | 66 | 66 | 2,000 | 132 |
| 2002-12-20 | 84 | 84 | 64 | 64 | 29,000 | 128 |
| 2002-12-19 | 63 | 65 | 63 | 65 | 3,000 | 130 |
| 2002-12-17 | 63 | 63 | 63 | 63 | 1,000 | 126 |
| 2002-12-11 | 68 | 68 | 65 | 65 | 8,000 | 130 |
| 2002-12-10 | 67 | 67 | 61 | 61 | 2,000 | 122 |
| 2002-12-09 | 69 | 69 | 69 | 69 | 2,000 | 138 |
| 2002-12-06 | 69 | 69 | 69 | 69 | 1,000 | 138 |
| 2002-12-05 | 70 | 70 | 70 | 70 | 2,000 | 140 |
| 2002-12-04 | 64 | 64 | 64 | 64 | 4,000 | 128 |
| 2002-12-03 | 67 | 67 | 67 | 67 | 5,000 | 134 |
| 2002-12-02 | 67 | 67 | 67 | 67 | 3,000 | 134 |
| 2002-11-29 | 66 | 66 | 66 | 66 | 3,000 | 132 |
| 2002-11-28 | 66 | 66 | 66 | 66 | 1,000 | 132 |
| 2002-11-27 | 62 | 65 | 62 | 65 | 7,000 | 130 |
| 2002-11-26 | 61 | 61 | 60 | 60 | 2,000 | 120 |
| 2002-11-25 | 59 | 59 | 59 | 59 | 2,000 | 118 |
| 2002-11-20 | 48 | 59 | 48 | 59 | 42,000 | 118 |
| 2002-11-19 | 62 | 62 | 62 | 62 | 4,000 | 124 |
| 2002-11-14 | 71 | 71 | 70 | 70 | 9,000 | 140 |
| 2002-11-12 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2002-11-08 | 73 | 73 | 73 | 73 | 1,000 | 146 |
| 2002-11-07 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2002-11-06 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2002-11-01 | 77 | 79 | 77 | 77 | 7,000 | 154 |
| 2002-10-31 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2002-10-29 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 2002-10-21 | 84 | 84 | 84 | 84 | 6,000 | 168 |
| 2002-10-18 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2002-10-16 | 79 | 79 | 79 | 79 | 6,000 | 158 |
| 2002-10-11 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2002-10-08 | 79 | 79 | 79 | 79 | 5,000 | 158 |
| 2002-10-04 | 81 | 81 | 80 | 80 | 4,000 | 160 |
| 2002-10-03 | 81 | 81 | 80 | 80 | 8,000 | 160 |
| 2002-10-02 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2002-09-27 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2002-09-26 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2002-09-24 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2002-09-20 | 80 | 84 | 80 | 84 | 9,000 | 168 |
| 2002-09-19 | 85 | 88 | 85 | 88 | 2,000 | 176 |
| 2002-09-18 | 83 | 83 | 83 | 83 | 3,000 | 166 |
| 2002-09-17 | 83 | 83 | 83 | 83 | 2,000 | 166 |
| 2002-09-12 | 84 | 84 | 84 | 84 | 2,000 | 168 |
| 2002-09-10 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2002-09-05 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2002-09-04 | 83 | 85 | 83 | 83 | 3,000 | 166 |
| 2002-09-03 | 83 | 83 | 83 | 83 | 3,000 | 166 |
| 2002-09-02 | 83 | 83 | 83 | 83 | 4,000 | 166 |
| 2002-08-30 | 83 | 83 | 83 | 83 | 4,000 | 166 |
| 2002-08-29 | 83 | 83 | 83 | 83 | 11,000 | 166 |
| 2002-08-26 | 82 | 88 | 82 | 88 | 12,000 | 176 |
| 2002-08-23 | 85 | 85 | 85 | 85 | 14,000 | 170 |
| 2002-08-21 | 92 | 92 | 85 | 85 | 14,000 | 170 |
| 2002-08-20 | 92 | 92 | 92 | 92 | 26,000 | 184 |
| 2002-08-14 | 87 | 87 | 87 | 87 | 2,000 | 174 |
| 2002-08-13 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2002-08-09 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2002-08-08 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 2002-08-05 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2002-07-31 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2002-07-30 | 86 | 88 | 86 | 88 | 5,000 | 176 |
| 2002-07-26 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2002-07-22 | 92 | 92 | 92 | 92 | 23,000 | 184 |
| 2002-07-18 | 85 | 85 | 85 | 85 | 11,000 | 170 |
| 2002-07-10 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2002-07-05 | 84 | 84 | 84 | 84 | 4,000 | 168 |
| 2002-06-28 | 82 | 82 | 82 | 82 | 5,000 | 164 |
| 2002-06-25 | 85 | 87 | 85 | 87 | 6,000 | 174 |
| 2002-06-24 | 86 | 86 | 83 | 83 | 11,000 | 166 |
| 2002-06-20 | 94 | 94 | 94 | 94 | 7,000 | 188 |
| 2002-06-19 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 2002-06-17 | 88 | 88 | 87 | 87 | 3,000 | 174 |
| 2002-06-14 | 89 | 89 | 88 | 88 | 6,000 | 176 |
| 2002-06-13 | 90 | 95 | 90 | 95 | 2,000 | 190 |
| 2002-06-12 | 92 | 96 | 92 | 96 | 9,000 | 192 |
| 2002-06-10 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2002-06-07 | 97 | 97 | 92 | 96 | 17,000 | 192 |
| 2002-06-06 | 94 | 97 | 94 | 97 | 3,000 | 194 |
| 2002-06-05 | 94 | 99 | 92 | 94 | 14,000 | 188 |
| 2002-06-04 | 93 | 95 | 93 | 94 | 25,000 | 188 |
| 2002-06-03 | 94 | 94 | 90 | 94 | 5,000 | 188 |
| 2002-05-31 | 93 | 95 | 93 | 95 | 13,000 | 190 |
| 2002-05-30 | 90 | 92 | 90 | 92 | 12,000 | 184 |
| 2002-05-29 | 88 | 88 | 88 | 88 | 3,000 | 176 |
| 2002-05-28 | 88 | 88 | 88 | 88 | 3,000 | 176 |
| 2002-05-27 | 90 | 92 | 84 | 84 | 17,000 | 168 |
| 2002-05-24 | 89 | 89 | 88 | 88 | 18,000 | 176 |
| 2002-05-23 | 87 | 90 | 82 | 83 | 32,000 | 166 |
| 2002-05-22 | 81 | 87 | 81 | 87 | 15,000 | 174 |
| 2002-05-20 | 84 | 85 | 84 | 84 | 9,000 | 168 |
| 2002-05-17 | 83 | 83 | 83 | 83 | 2,000 | 166 |
| 2002-05-16 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2002-05-15 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2002-05-09 | 81 | 82 | 81 | 82 | 8,000 | 164 |
| 2002-05-08 | 81 | 81 | 81 | 81 | 2,000 | 162 |
| 2002-05-07 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2002-05-02 | 81 | 81 | 81 | 81 | 17,000 | 162 |
| 2002-05-01 | 84 | 84 | 81 | 82 | 5,000 | 164 |
| 2002-04-30 | 82 | 82 | 81 | 81 | 3,000 | 162 |
| 2002-04-26 | 82 | 82 | 82 | 82 | 18,000 | 164 |
| 2002-04-24 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2002-04-23 | 84 | 84 | 83 | 83 | 3,000 | 166 |
| 2002-04-22 | 84 | 85 | 83 | 85 | 13,000 | 170 |
| 2002-04-17 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2002-04-16 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2002-04-12 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2002-04-10 | 84 | 84 | 84 | 84 | 6,000 | 168 |
| 2002-04-09 | 85 | 85 | 84 | 84 | 3,000 | 168 |
| 2002-04-08 | 88 | 88 | 84 | 84 | 4,000 | 168 |
| 2002-04-05 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2002-04-01 | 88 | 88 | 88 | 88 | 3,000 | 176 |
| 2002-03-29 | 89 | 89 | 88 | 88 | 4,000 | 176 |
| 2002-03-26 | 92 | 92 | 92 | 92 | 5,000 | 184 |
| 2002-03-25 | 89 | 90 | 89 | 90 | 13,000 | 180 |
| 2002-03-22 | 94 | 94 | 89 | 89 | 22,000 | 178 |
| 2002-03-20 | 83 | 89 | 83 | 89 | 26,000 | 178 |
| 2002-03-18 | 89 | 92 | 89 | 92 | 20,000 | 184 |
| 2002-03-15 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2002-03-14 | 89 | 89 | 89 | 89 | 5,000 | 178 |
| 2002-03-13 | 90 | 92 | 89 | 89 | 7,000 | 178 |
| 2002-03-12 | 93 | 93 | 87 | 90 | 12,000 | 180 |
| 2002-03-11 | 93 | 93 | 93 | 93 | 8,000 | 186 |
| 2002-03-08 | 91 | 92 | 91 | 92 | 5,000 | 184 |
| 2002-03-07 | 91 | 91 | 91 | 91 | 6,000 | 182 |
| 2002-03-06 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2002-03-05 | 91 | 93 | 91 | 93 | 6,000 | 186 |
| 2002-03-04 | 90 | 91 | 90 | 91 | 9,000 | 182 |
| 2002-02-28 | 87 | 91 | 87 | 91 | 19,000 | 182 |
| 2002-02-27 | 91 | 91 | 86 | 86 | 16,000 | 172 |
| 2002-02-25 | 93 | 93 | 91 | 91 | 5,000 | 182 |
| 2002-02-20 | 87 | 94 | 87 | 94 | 14,000 | 188 |
| 2002-02-18 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2002-02-14 | 90 | 90 | 89 | 89 | 5,000 | 178 |
| 2002-02-13 | 89 | 90 | 89 | 90 | 3,000 | 180 |
| 2002-02-12 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2002-02-07 | 86 | 86 | 86 | 86 | 2,000 | 172 |
| 2002-02-06 | 86 | 88 | 85 | 85 | 8,000 | 170 |
| 2002-02-05 | 86 | 88 | 86 | 88 | 2,000 | 176 |
| 2002-02-04 | 88 | 88 | 85 | 85 | 5,000 | 170 |
| 2002-02-01 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2002-01-31 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2002-01-30 | 91 | 91 | 90 | 90 | 2,000 | 180 |
| 2002-01-29 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2002-01-28 | 87 | 87 | 87 | 87 | 24,000 | 174 |
| 2002-01-25 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 2002-01-24 | 87 | 89 | 87 | 89 | 6,000 | 178 |
| 2002-01-23 | 82 | 87 | 82 | 87 | 15,000 | 174 |
| 2002-01-22 | 81 | 81 | 81 | 81 | 2,000 | 162 |
| 2002-01-21 | 81 | 81 | 81 | 81 | 10,000 | 162 |
| 2002-01-17 | 74 | 74 | 74 | 74 | 2,000 | 148 |
| 2002-01-15 | 74 | 74 | 74 | 74 | 1,000 | 148 |
| 2002-01-11 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2002-01-10 | 78 | 80 | 76 | 76 | 19,000 | 152 |
| 2002-01-09 | 78 | 78 | 78 | 78 | 17,000 | 156 |
| 2002-01-08 | 79 | 79 | 78 | 78 | 3,000 | 156 |
| 2002-01-07 | 74 | 77 | 74 | 77 | 3,000 | 154 |
| 2002-01-04 | 71 | 76 | 71 | 76 | 3,000 | 152 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
