1776 三井住建道路(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	102	102	101	101	26,000	202
2004-12-29	101	104	101	102	95,000	204
2004-12-28	102	102	100	100	27,000	200
2004-12-27	102	102	100	100	57,000	200
2004-12-24	100	104	99	101	36,000	202
2004-12-22	100	100	99	99	15,000	198
2004-12-21	98	100	98	98	26,000	196
2004-12-20	99	99	97	97	48,000	194
2004-12-17	100	100	97	99	38,000	198
2004-12-16	100	100	98	100	30,000	200
2004-12-15	102	104	100	101	126,000	202
2004-12-14	96	102	96	101	327,000	202
2004-12-13	104	104	97	101	44,000	202
2004-12-10	102	103	102	103	18,000	206
2004-12-09	104	104	102	103	15,000	206
2004-12-08	106	106	103	104	57,000	208
2004-12-07	108	108	106	106	39,000	212
2004-12-06	111	111	108	108	73,000	216
2004-12-03	110	111	110	110	33,000	220
2004-12-02	113	113	110	110	9,000	220
2004-12-01	112	112	111	111	37,000	222
2004-11-30	112	113	111	112	33,000	224
2004-11-29	110	112	110	111	70,000	222
2004-11-26	109	109	109	109	24,000	218
2004-11-25	111	111	109	109	47,000	218
2004-11-24	115	115	110	110	41,000	220
2004-11-22	112	112	109	111	54,000	222
2004-11-19	116	116	109	112	151,000	224
2004-11-18	124	126	114	114	826,000	228
2004-11-17	110	119	106	119	186,000	238
2004-11-16	109	111	109	110	53,000	220
2004-11-15	108	110	107	110	129,000	220
2004-11-12	106	108	105	107	42,000	214
2004-11-11	110	110	103	103	123,000	206
2004-11-10	109	112	108	109	82,000	218
2004-11-09	113	114	112	112	77,000	224
2004-11-08	113	116	112	112	149,000	224
2004-11-05	113	115	112	112	156,000	224
2004-11-04	120	120	110	115	309,000	230
2004-11-02	150	170	111	115	1,646,000	230
2004-11-01	101	150	101	133	1,045,000	266
2004-10-29	104	104	100	100	20,000	200
2004-10-28	107	107	100	104	94,000	208
2004-10-27	113	113	102	104	126,000	208
2004-10-26	119	120	115	116	329,000	232
2004-10-25	113	124	110	115	570,000	230
2004-10-22	96	98	96	98	4,000	196
2004-10-21	98	98	98	98	1,000	196
2004-10-20	97	98	97	98	13,000	196
2004-10-19	95	97	95	97	5,000	194
2004-10-18	100	100	100	100	7,000	200
2004-10-15	97	97	96	96	18,000	192
2004-10-13	98	98	98	98	1,000	196
2004-10-12	101	102	100	100	7,000	200
2004-10-08	100	103	100	103	22,000	206
2004-10-07	103	104	100	104	14,000	208
2004-10-06	95	100	95	100	24,000	200
2004-10-05	98	98	95	95	9,000	190
2004-10-04	96	96	96	96	1,000	192
2004-10-01	93	93	93	93	6,000	186
2004-09-30	94	94	94	94	1,000	188
2004-09-29	95	95	95	95	2,000	190
2004-09-27	95	95	95	95	2,000	190
2004-09-24	95	95	93	93	7,000	186
2004-09-22	99	99	95	95	9,000	190
2004-09-21	99	101	99	101	9,000	202
2004-09-17	97	99	97	98	21,000	196
2004-09-16	100	100	100	100	2,000	200
2004-09-15	97	97	97	97	1,000	194
2004-09-14	98	98	97	97	5,000	194
2004-09-13	100	100	100	100	8,000	200
2004-09-09	102	102	100	101	11,000	202
2004-09-08	101	102	100	100	8,000	200
2004-09-07	102	103	102	103	6,000	206
2004-09-06	102	102	102	102	12,000	204
2004-09-03	99	99	99	99	1,000	198
2004-09-02	100	100	99	99	11,000	198
2004-09-01	98	98	98	98	1,000	196
2004-08-30	98	100	98	100	4,000	200
2004-08-27	98	98	98	98	2,000	196
2004-08-26	96	97	96	97	7,000	194
2004-08-25	95	97	95	96	5,000	192
2004-08-24	95	96	95	95	7,000	190
2004-08-20	92	99	92	99	60,000	198
2004-08-19	99	99	97	97	4,000	194
2004-08-17	99	99	99	99	1,000	198
2004-08-16	95	97	95	97	5,000	194
2004-08-13	100	100	96	100	4,000	200
2004-08-12	101	101	100	100	2,000	200
2004-08-11	99	104	99	104	8,000	208
2004-08-10	107	107	103	107	38,000	214
2004-08-09	96	99	91	97	255,000	194
2004-08-06	96	96	96	96	10,000	192
2004-08-05	98	98	98	98	4,000	196
2004-08-04	99	99	96	96	31,000	192
2004-08-03	100	100	99	99	5,000	198
2004-08-02	100	100	100	100	1,000	200
2004-07-30	101	101	101	101	6,000	202
2004-07-29	102	102	102	102	1,000	204
2004-07-28	103	103	101	101	19,000	202
2004-07-27	104	107	103	103	27,000	206
2004-07-26	103	106	103	104	22,000	208
2004-07-23	104	106	103	103	18,000	206
2004-07-20	102	106	102	106	35,000	212
2004-07-16	104	104	104	104	2,000	208
2004-07-15	107	107	104	104	22,000	208
2004-07-14	105	108	105	108	6,000	216
2004-07-13	107	108	106	108	9,000	216
2004-07-12	107	108	107	107	13,000	214
2004-07-09	107	107	107	107	10,000	214
2004-07-08	103	106	102	106	14,000	212
2004-07-07	102	103	102	103	11,000	206
2004-07-06	103	107	103	106	8,000	212
2004-07-05	107	107	107	107	5,000	214
2004-07-02	108	108	107	107	6,000	214
2004-07-01	107	108	107	108	16,000	216
2004-06-30	108	108	105	107	10,000	214
2004-06-29	107	108	105	108	17,000	216
2004-06-28	105	105	105	105	4,000	210
2004-06-25	106	110	105	105	14,000	210
2004-06-24	108	108	106	106	10,000	212
2004-06-23	108	109	108	108	7,000	216
2004-06-22	108	109	108	109	13,000	218
2004-06-21	108	109	107	109	17,000	218
2004-06-18	109	109	106	107	11,000	214
2004-06-17	108	109	108	109	4,000	218
2004-06-16	109	110	109	109	14,000	218
2004-06-15	109	109	109	109	4,000	218
2004-06-14	109	109	109	109	25,000	218
2004-06-11	108	109	108	108	35,000	216
2004-06-10	110	110	108	109	10,000	218
2004-06-09	107	113	107	110	28,000	220
2004-06-08	109	109	106	106	11,000	212
2004-06-04	109	109	109	109	6,000	218
2004-06-03	108	108	108	108	1,000	216
2004-06-02	109	109	106	109	16,000	218
2004-06-01	107	107	107	107	1,000	214
2004-05-31	109	109	106	106	17,000	212
2004-05-28	113	119	112	112	22,000	224
2004-05-27	109	114	109	114	11,000	228
2004-05-26	109	109	109	109	1,000	218
2004-05-25	110	110	110	110	3,000	220
2004-05-24	110	113	106	106	19,000	212
2004-05-21	105	109	104	109	15,000	218
2004-05-20	103	108	102	102	62,000	204
2004-05-19	107	108	107	108	6,000	216
2004-05-18	104	104	100	102	42,000	204
2004-05-17	113	113	104	104	5,000	208
2004-05-14	108	108	108	108	1,000	216
2004-05-13	115	116	115	115	9,000	230
2004-05-12	109	111	109	111	2,000	222
2004-05-11	112	112	102	108	10,000	216
2004-05-10	117	117	102	102	23,000	204
2004-05-07	116	116	116	116	7,000	232
2004-05-06	117	117	110	112	25,000	224
2004-04-30	119	120	116	117	17,000	234
2004-04-28	119	120	119	120	4,000	240
2004-04-27	118	124	117	124	23,000	248
2004-04-26	120	120	118	118	11,000	236
2004-04-23	123	123	120	121	16,000	242
2004-04-22	124	124	124	124	3,000	248
2004-04-21	125	126	125	125	8,000	250
2004-04-20	115	124	115	124	77,000	248
2004-04-19	132	133	124	125	27,000	250
2004-04-16	133	133	131	132	5,000	264
2004-04-15	135	137	133	133	82,000	266
2004-04-14	132	134	129	134	18,000	268
2004-04-13	130	134	130	133	81,000	266
2004-04-12	124	128	123	127	17,000	254
2004-04-09	129	129	122	125	65,000	250
2004-04-08	124	129	123	129	60,000	258
2004-04-07	122	124	121	123	24,000	246
2004-04-06	125	125	122	124	11,000	248
2004-04-05	123	124	121	124	25,000	248
2004-04-02	118	123	118	123	45,000	246
2004-04-01	118	119	118	118	19,000	236
2004-03-31	119	120	117	119	54,000	238
2004-03-30	119	120	119	120	11,000	240
2004-03-29	115	119	115	119	31,000	238
2004-03-26	121	126	110	118	136,000	236
2004-03-25	128	130	123	126	127,000	252
2004-03-24	128	135	128	135	37,000	270
2004-03-23	128	128	128	128	5,000	256
2004-03-22	126	131	126	128	25,000	256
2004-03-19	125	129	125	128	36,000	256
2004-03-18	135	139	132	132	96,000	264
2004-03-17	128	133	126	133	63,000	266
2004-03-16	121	128	121	125	71,000	250
2004-03-15	120	122	120	122	24,000	244
2004-03-12	122	122	115	121	32,000	242
2004-03-11	119	121	117	121	69,000	242
2004-03-10	114	117	113	116	36,000	232
2004-03-09	113	113	113	113	3,000	226
2004-03-08	115	115	113	113	4,000	226
2004-03-05	113	113	107	113	44,000	226
2004-03-04	110	113	110	110	32,000	220
2004-03-02	108	108	108	108	6,000	216
2004-03-01	106	106	106	106	8,000	212
2004-02-27	106	106	106	106	5,000	212
2004-02-25	106	108	106	108	5,000	216
2004-02-24	110	110	110	110	1,000	220
2004-02-23	106	109	106	109	8,000	218
2004-02-20	105	107	105	107	21,000	214
2004-02-19	108	108	108	108	3,000	216
2004-02-18	107	109	107	109	10,000	218
2004-02-17	106	106	106	106	2,000	212
2004-02-16	107	107	105	105	11,000	210
2004-02-13	109	109	105	105	3,000	210
2004-02-10	106	106	105	105	2,000	210
2004-02-09	111	111	106	107	5,000	214
2004-02-06	104	109	104	109	9,000	218
2004-02-05	106	106	105	105	8,000	210
2004-02-04	110	110	108	108	17,000	216
2004-02-03	113	113	108	108	15,000	216
2004-01-30	115	115	113	113	4,000	226
2004-01-29	113	115	113	115	9,000	230
2004-01-28	111	113	110	113	14,000	226
2004-01-27	119	119	116	116	15,000	232
2004-01-26	112	120	110	120	27,000	240
2004-01-23	108	112	108	112	15,000	224
2004-01-22	107	108	107	108	15,000	216
2004-01-21	111	111	105	105	7,000	210
2004-01-20	110	110	105	105	5,000	210
2004-01-16	110	110	110	110	1,000	220
2004-01-15	110	112	109	112	12,000	224
2004-01-14	110	112	110	112	12,000	224
2004-01-13	112	112	111	111	7,000	222
2004-01-09	112	113	112	113	3,000	226
2004-01-08	110	110	110	110	3,000	220
2004-01-07	106	113	106	113	14,000	226
2004-01-06	100	116	100	108	23,000	216
2004-01-05	98	99	98	99	13,000	198

分割・併合履歴： [2018-09-26]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30