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