三井住建道路(1776)の株価時系列情報
三井住建道路(1776)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 430 | 433 | 430 | 433 | 6,000 |
| 1996/12/25 | 440 | 440 | 439 | 439 | 6,000 |
| 1996/12/24 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/12/19 | 449 | 449 | 449 | 449 | 1,000 |
| 1996/12/18 | 455 | 455 | 450 | 450 | 4,000 |
| 1996/12/17 | 451 | 456 | 450 | 450 | 7,000 |
| 1996/12/16 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/12/13 | 468 | 471 | 466 | 466 | 103,000 |
| 1996/12/12 | 471 | 471 | 471 | 471 | 4,000 |
| 1996/12/11 | 473 | 473 | 473 | 473 | 7,000 |
| 1996/12/10 | 470 | 473 | 468 | 473 | 10,000 |
| 1996/12/09 | 473 | 473 | 473 | 473 | 5,000 |
| 1996/12/06 | 473 | 473 | 473 | 473 | 4,000 |
| 1996/12/05 | 473 | 473 | 473 | 473 | 2,000 |
| 1996/12/04 | 480 | 481 | 480 | 481 | 6,000 |
| 1996/12/03 | 483 | 483 | 483 | 483 | 1,000 |
| 1996/12/02 | 484 | 484 | 483 | 484 | 7,000 |
| 1996/11/29 | 504 | 504 | 484 | 484 | 7,000 |
| 1996/11/28 | 510 | 510 | 510 | 510 | 12,000 |
| 1996/11/26 | 515 | 515 | 515 | 515 | 13,000 |
| 1996/11/22 | 515 | 515 | 510 | 515 | 14,000 |
| 1996/11/21 | 520 | 520 | 515 | 515 | 5,000 |
| 1996/11/20 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/11/19 | 520 | 520 | 515 | 515 | 5,000 |
| 1996/11/18 | 530 | 530 | 520 | 520 | 3,000 |
| 1996/11/15 | 520 | 523 | 520 | 520 | 49,000 |
| 1996/11/14 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/11/13 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/11/11 | 520 | 520 | 515 | 515 | 15,000 |
| 1996/11/07 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/11/05 | 515 | 515 | 515 | 515 | 5,000 |
| 1996/11/01 | 512 | 512 | 512 | 512 | 2,000 |
| 1996/10/29 | 514 | 514 | 510 | 510 | 2,000 |
| 1996/10/25 | 522 | 522 | 520 | 520 | 4,000 |
| 1996/10/23 | 523 | 523 | 523 | 523 | 1,000 |
| 1996/10/22 | 523 | 523 | 523 | 523 | 1,000 |
| 1996/10/21 | 527 | 527 | 527 | 527 | 1,000 |
| 1996/10/18 | 522 | 527 | 522 | 527 | 15,000 |
| 1996/10/17 | 522 | 522 | 522 | 522 | 20,000 |
| 1996/10/16 | 521 | 521 | 520 | 520 | 2,000 |
| 1996/10/15 | 521 | 530 | 521 | 522 | 49,000 |
| 1996/10/11 | 521 | 522 | 521 | 522 | 3,000 |
| 1996/10/09 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/10/08 | 521 | 522 | 520 | 520 | 7,000 |
| 1996/10/07 | 522 | 522 | 522 | 522 | 6,000 |
| 1996/10/04 | 523 | 525 | 522 | 522 | 6,000 |
| 1996/10/03 | 523 | 525 | 523 | 523 | 8,000 |
| 1996/10/02 | 526 | 527 | 525 | 527 | 5,000 |
| 1996/10/01 | 522 | 532 | 522 | 525 | 14,000 |
| 1996/09/30 | 526 | 526 | 521 | 522 | 7,000 |
| 1996/09/27 | 539 | 542 | 539 | 542 | 6,000 |
| 1996/09/26 | 538 | 540 | 538 | 539 | 4,000 |
| 1996/09/19 | 600 | 600 | 580 | 580 | 3,000 |
| 1996/09/18 | 590 | 591 | 590 | 590 | 12,000 |
| 1996/09/17 | 579 | 580 | 579 | 580 | 11,000 |
| 1996/09/13 | 550 | 550 | 550 | 550 | 23,000 |
| 1996/09/12 | 530 | 530 | 521 | 521 | 4,000 |
| 1996/09/11 | 530 | 530 | 525 | 530 | 12,000 |
| 1996/09/10 | 520 | 530 | 520 | 530 | 9,000 |
| 1996/09/09 | 555 | 555 | 540 | 540 | 17,000 |
| 1996/09/06 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/09/05 | 556 | 556 | 550 | 556 | 14,000 |
| 1996/09/03 | 562 | 562 | 556 | 556 | 8,000 |
| 1996/09/02 | 561 | 563 | 561 | 563 | 2,000 |
| 1996/08/30 | 575 | 575 | 570 | 570 | 4,000 |
| 1996/08/26 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/08/23 | 590 | 590 | 581 | 581 | 2,000 |
| 1996/08/22 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/08/20 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/08/15 | 580 | 600 | 580 | 600 | 41,000 |
| 1996/08/14 | 581 | 585 | 580 | 580 | 18,000 |
| 1996/08/12 | 581 | 581 | 581 | 581 | 2,000 |
| 1996/08/09 | 586 | 586 | 585 | 585 | 2,000 |
| 1996/08/07 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/08/06 | 584 | 584 | 582 | 582 | 4,000 |
| 1996/08/05 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/08/02 | 583 | 583 | 583 | 583 | 3,000 |
| 1996/08/01 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/07/31 | 600 | 600 | 580 | 580 | 6,000 |
| 1996/07/30 | 602 | 602 | 601 | 601 | 2,000 |
| 1996/07/29 | 615 | 615 | 610 | 610 | 6,000 |
| 1996/07/24 | 620 | 620 | 611 | 615 | 3,000 |
| 1996/07/23 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/07/22 | 625 | 625 | 625 | 625 | 2,000 |
| 1996/07/17 | 636 | 636 | 620 | 620 | 4,000 |
| 1996/07/16 | 638 | 640 | 638 | 640 | 23,000 |
| 1996/07/15 | 641 | 648 | 641 | 648 | 47,000 |
| 1996/07/11 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/07/10 | 626 | 626 | 625 | 625 | 9,000 |
| 1996/07/09 | 620 | 625 | 620 | 625 | 4,000 |
| 1996/07/05 | 611 | 611 | 610 | 610 | 35,000 |
| 1996/07/04 | 621 | 621 | 620 | 620 | 7,000 |
| 1996/07/03 | 623 | 647 | 621 | 647 | 19,000 |
| 1996/07/02 | 621 | 625 | 621 | 625 | 8,000 |
| 1996/07/01 | 620 | 620 | 620 | 620 | 14,000 |
| 1996/06/28 | 619 | 620 | 616 | 620 | 23,000 |
| 1996/06/27 | 630 | 630 | 610 | 610 | 100,000 |
| 1996/06/26 | 635 | 639 | 629 | 630 | 88,000 |
| 1996/06/25 | 640 | 640 | 629 | 629 | 99,000 |
| 1996/06/24 | 644 | 650 | 644 | 650 | 30,000 |
| 1996/06/21 | 640 | 640 | 639 | 639 | 3,000 |
| 1996/06/20 | 660 | 660 | 630 | 630 | 51,000 |
| 1996/06/19 | 670 | 670 | 670 | 670 | 10,000 |
| 1996/06/18 | 680 | 680 | 660 | 670 | 11,000 |
| 1996/06/17 | 683 | 683 | 679 | 680 | 9,000 |
| 1996/06/14 | 670 | 680 | 670 | 680 | 27,000 |
| 1996/06/13 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/06/12 | 632 | 640 | 632 | 640 | 5,000 |
| 1996/06/11 | 631 | 631 | 630 | 630 | 3,000 |
| 1996/06/10 | 639 | 639 | 630 | 630 | 2,000 |
| 1996/06/07 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/06/06 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/06/05 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/06/04 | 650 | 650 | 650 | 650 | 13,000 |
| 1996/06/03 | 651 | 651 | 650 | 650 | 14,000 |
| 1996/05/31 | 660 | 660 | 650 | 650 | 4,000 |
| 1996/05/30 | 679 | 680 | 660 | 660 | 18,000 |
| 1996/05/29 | 670 | 680 | 670 | 680 | 12,000 |
| 1996/05/28 | 670 | 670 | 670 | 670 | 59,000 |
| 1996/05/24 | 661 | 670 | 660 | 670 | 7,000 |
| 1996/05/23 | 670 | 670 | 661 | 661 | 5,000 |
| 1996/05/22 | 675 | 680 | 670 | 670 | 15,000 |
| 1996/05/21 | 675 | 675 | 670 | 670 | 12,000 |
| 1996/05/20 | 660 | 680 | 660 | 680 | 13,000 |
| 1996/05/17 | 655 | 660 | 655 | 657 | 35,000 |
| 1996/05/16 | 661 | 661 | 655 | 655 | 20,000 |
| 1996/05/15 | 665 | 665 | 658 | 660 | 60,000 |
| 1996/05/14 | 662 | 666 | 655 | 655 | 19,000 |
| 1996/05/13 | 678 | 678 | 660 | 661 | 6,000 |
| 1996/05/10 | 678 | 685 | 678 | 680 | 12,000 |
| 1996/05/09 | 677 | 681 | 676 | 678 | 26,000 |
| 1996/05/08 | 665 | 674 | 665 | 674 | 10,000 |
| 1996/05/07 | 665 | 665 | 665 | 665 | 8,000 |
| 1996/05/02 | 665 | 665 | 665 | 665 | 8,000 |
| 1996/05/01 | 660 | 665 | 660 | 665 | 13,000 |
| 1996/04/30 | 662 | 662 | 660 | 660 | 9,000 |
| 1996/04/26 | 663 | 663 | 661 | 662 | 7,000 |
| 1996/04/25 | 669 | 670 | 660 | 660 | 11,000 |
| 1996/04/24 | 666 | 666 | 661 | 665 | 11,000 |
| 1996/04/23 | 662 | 662 | 661 | 661 | 5,000 |
| 1996/04/22 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/04/19 | 664 | 667 | 660 | 660 | 10,000 |
| 1996/04/18 | 679 | 679 | 665 | 666 | 8,000 |
| 1996/04/17 | 665 | 667 | 665 | 667 | 5,000 |
| 1996/04/16 | 698 | 698 | 698 | 698 | 5,000 |
| 1996/04/15 | 676 | 684 | 670 | 684 | 43,000 |
| 1996/04/12 | 653 | 655 | 650 | 655 | 9,000 |
| 1996/04/11 | 652 | 655 | 650 | 652 | 9,000 |
| 1996/04/10 | 655 | 657 | 652 | 652 | 6,000 |
| 1996/04/09 | 640 | 645 | 640 | 645 | 6,000 |
| 1996/04/08 | 640 | 641 | 639 | 639 | 18,000 |
| 1996/04/05 | 640 | 640 | 628 | 629 | 24,000 |
| 1996/04/04 | 650 | 650 | 640 | 640 | 26,000 |
| 1996/04/03 | 653 | 653 | 650 | 650 | 21,000 |
| 1996/04/02 | 653 | 655 | 651 | 652 | 10,000 |
| 1996/04/01 | 650 | 655 | 650 | 652 | 18,000 |
| 1996/03/29 | 670 | 670 | 660 | 660 | 17,000 |
| 1996/03/28 | 670 | 670 | 670 | 670 | 12,000 |
| 1996/03/27 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/03/26 | 680 | 680 | 670 | 670 | 14,000 |
| 1996/03/25 | 680 | 680 | 670 | 670 | 13,000 |
| 1996/03/22 | 680 | 680 | 680 | 680 | 14,000 |
| 1996/03/21 | 680 | 680 | 680 | 680 | 11,000 |
| 1996/03/19 | 691 | 691 | 690 | 690 | 7,000 |
| 1996/03/18 | 690 | 700 | 690 | 690 | 16,000 |
| 1996/03/15 | 675 | 685 | 675 | 685 | 22,000 |
| 1996/03/14 | 650 | 650 | 650 | 650 | 15,000 |
| 1996/03/13 | 650 | 650 | 650 | 650 | 12,000 |
| 1996/03/12 | 650 | 650 | 650 | 650 | 16,000 |
| 1996/03/11 | 660 | 660 | 650 | 650 | 5,000 |
| 1996/03/08 | 655 | 655 | 635 | 650 | 16,000 |
| 1996/03/07 | 661 | 665 | 660 | 660 | 12,000 |
| 1996/03/06 | 661 | 661 | 660 | 660 | 7,000 |
| 1996/03/05 | 666 | 666 | 665 | 665 | 13,000 |
| 1996/03/04 | 666 | 666 | 661 | 665 | 8,000 |
| 1996/03/01 | 667 | 675 | 664 | 670 | 14,000 |
| 1996/02/29 | 680 | 680 | 675 | 675 | 7,000 |
| 1996/02/28 | 669 | 685 | 669 | 680 | 18,000 |
| 1996/02/27 | 687 | 687 | 667 | 667 | 34,000 |
| 1996/02/26 | 676 | 689 | 667 | 667 | 25,000 |
| 1996/02/23 | 667 | 667 | 660 | 666 | 49,000 |
| 1996/02/22 | 663 | 670 | 655 | 657 | 42,000 |
| 1996/02/21 | 706 | 707 | 653 | 653 | 185,000 |
| 1996/02/20 | 715 | 715 | 705 | 707 | 42,000 |
| 1996/02/19 | 721 | 721 | 710 | 715 | 47,000 |
| 1996/02/16 | 716 | 729 | 714 | 728 | 210,000 |
| 1996/02/15 | 715 | 718 | 710 | 715 | 1,399,000 |