1776 三井住建道路(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 95 | 95 | 90 | 95 | 10,000 | 190 |
| 2003-12-29 | 91 | 91 | 90 | 90 | 9,000 | 180 |
| 2003-12-26 | 92 | 93 | 91 | 91 | 11,000 | 182 |
| 2003-12-25 | 90 | 91 | 90 | 90 | 5,000 | 180 |
| 2003-12-24 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2003-12-22 | 89 | 92 | 87 | 88 | 12,000 | 176 |
| 2003-12-19 | 97 | 97 | 89 | 89 | 32,000 | 178 |
| 2003-12-18 | 93 | 93 | 92 | 92 | 6,000 | 184 |
| 2003-12-17 | 93 | 94 | 93 | 93 | 5,000 | 186 |
| 2003-12-16 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2003-12-15 | 98 | 98 | 92 | 92 | 10,000 | 184 |
| 2003-12-12 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2003-12-11 | 91 | 92 | 91 | 92 | 11,000 | 184 |
| 2003-12-10 | 89 | 90 | 89 | 90 | 16,000 | 180 |
| 2003-12-09 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2003-12-08 | 90 | 91 | 90 | 91 | 16,000 | 182 |
| 2003-12-05 | 91 | 91 | 90 | 91 | 40,000 | 182 |
| 2003-12-04 | 90 | 91 | 90 | 91 | 17,000 | 182 |
| 2003-12-03 | 90 | 90 | 90 | 90 | 5,000 | 180 |
| 2003-12-02 | 90 | 91 | 90 | 91 | 7,000 | 182 |
| 2003-12-01 | 91 | 91 | 90 | 90 | 2,000 | 180 |
| 2003-11-27 | 99 | 99 | 96 | 96 | 5,000 | 192 |
| 2003-11-26 | 97 | 99 | 97 | 99 | 2,000 | 198 |
| 2003-11-25 | 94 | 96 | 91 | 94 | 7,000 | 188 |
| 2003-11-21 | 89 | 94 | 89 | 94 | 8,000 | 188 |
| 2003-11-20 | 89 | 93 | 89 | 93 | 13,000 | 186 |
| 2003-11-19 | 90 | 92 | 89 | 89 | 14,000 | 178 |
| 2003-11-18 | 89 | 94 | 88 | 91 | 12,000 | 182 |
| 2003-11-17 | 90 | 93 | 87 | 91 | 40,000 | 182 |
| 2003-11-14 | 109 | 109 | 105 | 105 | 8,000 | 210 |
| 2003-11-12 | 111 | 111 | 108 | 108 | 10,000 | 216 |
| 2003-11-11 | 112 | 112 | 111 | 111 | 15,000 | 222 |
| 2003-11-10 | 114 | 114 | 114 | 114 | 5,000 | 228 |
| 2003-11-07 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2003-11-06 | 115 | 115 | 114 | 114 | 2,000 | 228 |
| 2003-11-05 | 115 | 116 | 115 | 116 | 2,000 | 232 |
| 2003-11-04 | 119 | 120 | 119 | 120 | 7,000 | 240 |
| 2003-10-31 | 118 | 118 | 117 | 117 | 4,000 | 234 |
| 2003-10-30 | 114 | 116 | 114 | 116 | 4,000 | 232 |
| 2003-10-29 | 112 | 115 | 112 | 115 | 7,000 | 230 |
| 2003-10-24 | 117 | 117 | 115 | 115 | 5,000 | 230 |
| 2003-10-23 | 121 | 121 | 117 | 117 | 22,000 | 234 |
| 2003-10-22 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2003-10-21 | 122 | 129 | 122 | 125 | 27,000 | 250 |
| 2003-10-20 | 117 | 120 | 117 | 120 | 23,000 | 240 |
| 2003-10-17 | 116 | 118 | 116 | 118 | 12,000 | 236 |
| 2003-10-16 | 115 | 116 | 115 | 115 | 14,000 | 230 |
| 2003-10-15 | 114 | 118 | 114 | 115 | 20,000 | 230 |
| 2003-10-14 | 118 | 119 | 118 | 118 | 20,000 | 236 |
| 2003-10-10 | 120 | 120 | 118 | 118 | 10,000 | 236 |
| 2003-10-09 | 119 | 119 | 119 | 119 | 9,000 | 238 |
| 2003-10-08 | 117 | 118 | 117 | 118 | 10,000 | 236 |
| 2003-10-07 | 118 | 118 | 117 | 117 | 12,000 | 234 |
| 2003-10-06 | 121 | 121 | 119 | 119 | 11,000 | 238 |
| 2003-10-03 | 116 | 120 | 116 | 120 | 21,000 | 240 |
| 2003-10-02 | 108 | 116 | 108 | 113 | 74,000 | 226 |
| 2003-10-01 | 126 | 126 | 118 | 118 | 46,000 | 236 |
| 2003-09-30 | 126 | 127 | 125 | 127 | 15,000 | 254 |
| 2003-09-29 | 128 | 128 | 125 | 127 | 14,000 | 254 |
| 2003-09-26 | 125 | 125 | 122 | 124 | 12,000 | 248 |
| 2003-09-25 | 140 | 140 | 120 | 124 | 63,000 | 248 |
| 2003-09-24 | 130 | 146 | 127 | 135 | 233,000 | 270 |
| 2003-09-22 | 124 | 126 | 122 | 126 | 41,000 | 252 |
| 2003-09-19 | 121 | 123 | 120 | 123 | 13,000 | 246 |
| 2003-09-18 | 121 | 122 | 120 | 122 | 15,000 | 244 |
| 2003-09-17 | 122 | 123 | 120 | 120 | 21,000 | 240 |
| 2003-09-16 | 121 | 122 | 120 | 122 | 23,000 | 244 |
| 2003-09-12 | 118 | 120 | 118 | 118 | 12,000 | 236 |
| 2003-09-11 | 118 | 118 | 116 | 118 | 12,000 | 236 |
| 2003-09-10 | 118 | 118 | 117 | 118 | 8,000 | 236 |
| 2003-09-09 | 118 | 118 | 116 | 116 | 13,000 | 232 |
| 2003-09-08 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2003-09-04 | 119 | 120 | 116 | 116 | 7,000 | 232 |
| 2003-09-03 | 120 | 120 | 120 | 120 | 14,000 | 240 |
| 2003-09-02 | 117 | 118 | 116 | 116 | 20,000 | 232 |
| 2003-09-01 | 120 | 120 | 115 | 115 | 28,000 | 230 |
| 2003-08-29 | 120 | 120 | 115 | 115 | 17,000 | 230 |
| 2003-08-28 | 118 | 121 | 118 | 121 | 26,000 | 242 |
| 2003-08-27 | 119 | 119 | 117 | 119 | 15,000 | 238 |
| 2003-08-26 | 118 | 120 | 115 | 120 | 25,000 | 240 |
| 2003-08-25 | 115 | 118 | 115 | 116 | 30,000 | 232 |
| 2003-08-22 | 114 | 116 | 114 | 114 | 14,000 | 228 |
| 2003-08-21 | 115 | 115 | 111 | 111 | 11,000 | 222 |
| 2003-08-20 | 114 | 116 | 114 | 115 | 23,000 | 230 |
| 2003-08-19 | 117 | 117 | 113 | 114 | 12,000 | 228 |
| 2003-08-18 | 113 | 118 | 113 | 118 | 10,000 | 236 |
| 2003-08-15 | 108 | 111 | 108 | 111 | 5,000 | 222 |
| 2003-08-14 | 108 | 112 | 108 | 112 | 3,000 | 224 |
| 2003-08-13 | 109 | 109 | 109 | 109 | 4,000 | 218 |
| 2003-08-11 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2003-08-08 | 109 | 112 | 106 | 112 | 24,000 | 224 |
| 2003-08-07 | 110 | 110 | 108 | 109 | 21,000 | 218 |
| 2003-08-06 | 117 | 117 | 111 | 111 | 17,000 | 222 |
| 2003-08-05 | 117 | 117 | 115 | 117 | 7,000 | 234 |
| 2003-08-04 | 116 | 124 | 116 | 117 | 49,000 | 234 |
| 2003-08-01 | 109 | 115 | 109 | 115 | 29,000 | 230 |
| 2003-07-31 | 123 | 123 | 117 | 118 | 35,000 | 236 |
| 2003-07-30 | 113 | 114 | 111 | 114 | 5,000 | 228 |
| 2003-07-29 | 113 | 113 | 112 | 112 | 11,000 | 224 |
| 2003-07-28 | 111 | 111 | 110 | 111 | 3,000 | 222 |
| 2003-07-25 | 113 | 113 | 111 | 111 | 17,000 | 222 |
| 2003-07-24 | 113 | 114 | 113 | 113 | 5,000 | 226 |
| 2003-07-23 | 113 | 113 | 112 | 112 | 6,000 | 224 |
| 2003-07-22 | 114 | 114 | 111 | 111 | 8,000 | 222 |
| 2003-07-18 | 108 | 113 | 108 | 113 | 16,000 | 226 |
| 2003-07-17 | 113 | 115 | 111 | 115 | 25,000 | 230 |
| 2003-07-16 | 115 | 115 | 112 | 112 | 52,000 | 224 |
| 2003-07-15 | 113 | 116 | 112 | 115 | 27,000 | 230 |
| 2003-07-14 | 114 | 114 | 112 | 112 | 12,000 | 224 |
| 2003-07-11 | 112 | 113 | 112 | 113 | 19,000 | 226 |
| 2003-07-10 | 118 | 118 | 111 | 114 | 44,000 | 228 |
| 2003-07-09 | 122 | 122 | 117 | 117 | 28,000 | 234 |
| 2003-07-08 | 127 | 127 | 115 | 117 | 70,000 | 234 |
| 2003-07-07 | 120 | 131 | 116 | 129 | 62,000 | 258 |
| 2003-07-04 | 118 | 118 | 116 | 117 | 33,000 | 234 |
| 2003-07-03 | 129 | 129 | 118 | 119 | 63,000 | 238 |
| 2003-07-02 | 131 | 135 | 124 | 125 | 229,000 | 250 |
| 2003-07-01 | 119 | 130 | 117 | 124 | 235,000 | 248 |
| 2003-06-30 | 111 | 119 | 111 | 119 | 45,000 | 238 |
| 2003-06-27 | 113 | 115 | 111 | 115 | 33,000 | 230 |
| 2003-06-26 | 111 | 116 | 111 | 112 | 33,000 | 224 |
| 2003-06-25 | 117 | 117 | 110 | 112 | 54,000 | 224 |
| 2003-06-24 | 112 | 115 | 110 | 115 | 50,000 | 230 |
| 2003-06-23 | 114 | 114 | 108 | 111 | 64,000 | 222 |
| 2003-06-20 | 116 | 118 | 112 | 113 | 67,000 | 226 |
| 2003-06-19 | 107 | 115 | 107 | 113 | 63,000 | 226 |
| 2003-06-18 | 109 | 111 | 105 | 105 | 53,000 | 210 |
| 2003-06-17 | 113 | 123 | 107 | 107 | 235,000 | 214 |
| 2003-06-16 | 110 | 113 | 104 | 113 | 174,000 | 226 |
| 2003-06-13 | 91 | 111 | 91 | 104 | 138,000 | 208 |
| 2003-06-12 | 91 | 92 | 89 | 89 | 28,000 | 178 |
| 2003-06-11 | 91 | 91 | 87 | 87 | 10,000 | 174 |
| 2003-06-10 | 92 | 92 | 91 | 91 | 16,000 | 182 |
| 2003-06-09 | 88 | 92 | 88 | 92 | 11,000 | 184 |
| 2003-06-06 | 85 | 88 | 85 | 88 | 11,000 | 176 |
| 2003-06-05 | 86 | 87 | 84 | 86 | 4,000 | 172 |
| 2003-06-04 | 89 | 89 | 86 | 86 | 24,000 | 172 |
| 2003-06-03 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2003-06-02 | 88 | 91 | 88 | 89 | 15,000 | 178 |
| 2003-05-30 | 92 | 93 | 87 | 87 | 46,000 | 174 |
| 2003-05-29 | 84 | 95 | 84 | 87 | 238,000 | 174 |
| 2003-05-28 | 82 | 83 | 82 | 83 | 15,000 | 166 |
| 2003-05-27 | 82 | 82 | 82 | 82 | 4,000 | 164 |
| 2003-05-26 | 82 | 82 | 82 | 82 | 5,000 | 164 |
| 2003-05-23 | 81 | 81 | 80 | 81 | 19,000 | 162 |
| 2003-05-22 | 79 | 81 | 77 | 77 | 14,000 | 154 |
| 2003-05-21 | 76 | 76 | 76 | 76 | 2,000 | 152 |
| 2003-05-20 | 76 | 76 | 75 | 75 | 9,000 | 150 |
| 2003-05-19 | 78 | 78 | 76 | 76 | 6,000 | 152 |
| 2003-05-14 | 78 | 79 | 78 | 79 | 5,000 | 158 |
| 2003-05-13 | 78 | 80 | 78 | 78 | 4,000 | 156 |
| 2003-05-09 | 78 | 79 | 78 | 79 | 8,000 | 158 |
| 2003-05-08 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 2003-05-07 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 2003-05-06 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 2003-05-02 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2003-05-01 | 75 | 76 | 73 | 76 | 11,000 | 152 |
| 2003-04-30 | 75 | 77 | 75 | 77 | 3,000 | 154 |
| 2003-04-24 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 2003-04-23 | 78 | 78 | 77 | 77 | 6,000 | 154 |
| 2003-04-22 | 77 | 77 | 77 | 77 | 5,000 | 154 |
| 2003-04-21 | 83 | 83 | 83 | 83 | 6,000 | 166 |
| 2003-04-18 | 75 | 79 | 75 | 79 | 16,000 | 158 |
| 2003-04-17 | 73 | 75 | 72 | 75 | 14,000 | 150 |
| 2003-04-16 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2003-04-15 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-04-14 | 74 | 75 | 74 | 75 | 2,000 | 150 |
| 2003-04-11 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2003-04-09 | 76 | 77 | 76 | 77 | 2,000 | 154 |
| 2003-04-08 | 76 | 76 | 76 | 76 | 6,000 | 152 |
| 2003-04-07 | 75 | 76 | 74 | 76 | 22,000 | 152 |
| 2003-04-03 | 74 | 75 | 74 | 75 | 2,000 | 150 |
| 2003-04-01 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-03-31 | 78 | 81 | 75 | 75 | 5,000 | 150 |
| 2003-03-28 | 76 | 76 | 76 | 76 | 5,000 | 152 |
| 2003-03-27 | 73 | 73 | 73 | 73 | 1,000 | 146 |
| 2003-03-24 | 75 | 76 | 75 | 76 | 4,000 | 152 |
| 2003-03-20 | 78 | 78 | 78 | 78 | 6,000 | 156 |
| 2003-03-19 | 74 | 77 | 74 | 75 | 3,000 | 150 |
| 2003-03-18 | 74 | 74 | 74 | 74 | 1,000 | 148 |
| 2003-03-14 | 75 | 75 | 74 | 75 | 3,000 | 150 |
| 2003-03-13 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2003-03-12 | 72 | 72 | 70 | 70 | 7,000 | 140 |
| 2003-03-11 | 72 | 72 | 71 | 71 | 4,000 | 142 |
| 2003-03-10 | 71 | 74 | 70 | 71 | 14,000 | 142 |
| 2003-03-07 | 79 | 79 | 77 | 78 | 14,000 | 156 |
| 2003-03-06 | 80 | 80 | 76 | 79 | 24,000 | 158 |
| 2003-03-05 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2003-03-04 | 86 | 86 | 85 | 85 | 7,000 | 170 |
| 2003-03-03 | 81 | 86 | 81 | 86 | 6,000 | 172 |
| 2003-02-27 | 87 | 87 | 82 | 82 | 4,000 | 164 |
| 2003-02-26 | 87 | 87 | 87 | 87 | 10,000 | 174 |
| 2003-02-25 | 90 | 90 | 86 | 86 | 10,000 | 172 |
| 2003-02-24 | 93 | 99 | 85 | 92 | 98,000 | 184 |
| 2003-02-21 | 90 | 93 | 89 | 91 | 46,000 | 182 |
| 2003-02-20 | 81 | 91 | 75 | 88 | 41,000 | 176 |
| 2003-02-19 | 80 | 83 | 80 | 83 | 8,000 | 166 |
| 2003-02-18 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-02-17 | 75 | 75 | 75 | 75 | 3,000 | 150 |
| 2003-02-12 | 72 | 74 | 72 | 74 | 4,000 | 148 |
| 2003-02-10 | 67 | 67 | 67 | 67 | 2,000 | 134 |
| 2003-02-07 | 67 | 71 | 67 | 71 | 3,000 | 142 |
| 2003-02-06 | 72 | 72 | 72 | 72 | 5,000 | 144 |
| 2003-02-05 | 70 | 72 | 70 | 72 | 4,000 | 144 |
| 2003-02-04 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2003-02-03 | 69 | 69 | 69 | 69 | 1,000 | 138 |
| 2003-01-31 | 67 | 67 | 67 | 67 | 1,000 | 134 |
| 2003-01-30 | 68 | 69 | 68 | 69 | 3,000 | 138 |
| 2003-01-29 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2003-01-28 | 69 | 69 | 69 | 69 | 4,000 | 138 |
| 2003-01-24 | 70 | 70 | 68 | 69 | 6,000 | 138 |
| 2003-01-21 | 71 | 71 | 71 | 71 | 6,000 | 142 |
| 2003-01-20 | 72 | 72 | 72 | 72 | 19,000 | 144 |
| 2003-01-17 | 70 | 73 | 70 | 73 | 20,000 | 146 |
| 2003-01-16 | 70 | 72 | 70 | 70 | 24,000 | 140 |
| 2003-01-15 | 70 | 70 | 62 | 64 | 11,000 | 128 |
| 2003-01-10 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 2003-01-06 | 64 | 64 | 64 | 64 | 1,000 | 128 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
