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 |
---|---|---|---|---|---|
1998/12/29 | 123 | 123 | 123 | 123 | 2,000 |
1998/12/28 | 139 | 139 | 129 | 129 | 16,000 |
1998/12/25 | 129 | 129 | 129 | 129 | 4,000 |
1998/12/24 | 130 | 130 | 130 | 130 | 4,000 |
1998/12/22 | 130 | 130 | 130 | 130 | 2,000 |
1998/12/21 | 125 | 125 | 125 | 125 | 3,000 |
1998/12/18 | 131 | 135 | 122 | 122 | 10,000 |
1998/12/17 | 131 | 131 | 131 | 131 | 7,000 |
1998/12/16 | 135 | 140 | 135 | 140 | 4,000 |
1998/12/15 | 135 | 135 | 135 | 135 | 43,000 |
1998/12/14 | 135 | 135 | 132 | 135 | 9,000 |
1998/12/11 | 131 | 131 | 131 | 131 | 1,000 |
1998/12/10 | 131 | 131 | 131 | 131 | 1,000 |
1998/12/07 | 130 | 130 | 130 | 130 | 3,000 |
1998/12/04 | 135 | 135 | 135 | 135 | 1,000 |
1998/11/30 | 135 | 135 | 135 | 135 | 2,000 |
1998/11/26 | 130 | 130 | 130 | 130 | 2,000 |
1998/11/25 | 123 | 123 | 123 | 123 | 4,000 |
1998/11/20 | 140 | 140 | 140 | 140 | 2,000 |
1998/11/19 | 140 | 140 | 140 | 140 | 1,000 |
1998/11/16 | 140 | 140 | 140 | 140 | 2,000 |
1998/11/13 | 149 | 149 | 148 | 149 | 11,000 |
1998/11/12 | 149 | 149 | 149 | 149 | 1,000 |
1998/11/11 | 145 | 145 | 140 | 140 | 2,000 |
1998/11/10 | 122 | 125 | 122 | 125 | 2,000 |
1998/11/09 | 150 | 150 | 150 | 150 | 2,000 |
1998/11/06 | 155 | 155 | 155 | 155 | 15,000 |
1998/11/05 | 148 | 150 | 148 | 150 | 10,000 |
1998/11/04 | 130 | 150 | 130 | 150 | 16,000 |
1998/11/02 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/30 | 107 | 107 | 107 | 107 | 1,000 |
1998/10/29 | 106 | 106 | 106 | 106 | 1,000 |
1998/10/28 | 106 | 106 | 106 | 106 | 2,000 |
1998/10/27 | 105 | 105 | 105 | 105 | 12,000 |
1998/10/15 | 126 | 126 | 121 | 126 | 12,000 |
1998/10/13 | 115 | 115 | 101 | 101 | 12,000 |
1998/10/12 | 115 | 115 | 115 | 115 | 1,000 |
1998/10/08 | 119 | 120 | 119 | 120 | 4,000 |
1998/10/07 | 102 | 110 | 102 | 110 | 8,000 |
1998/10/06 | 101 | 101 | 101 | 101 | 2,000 |
1998/10/02 | 149 | 149 | 149 | 149 | 1,000 |
1998/09/30 | 120 | 120 | 120 | 120 | 1,000 |
1998/09/25 | 120 | 120 | 120 | 120 | 3,000 |
1998/09/24 | 126 | 126 | 126 | 126 | 1,000 |
1998/09/22 | 150 | 150 | 126 | 126 | 2,000 |
1998/09/18 | 121 | 121 | 121 | 121 | 1,000 |
1998/09/17 | 121 | 121 | 121 | 121 | 5,000 |
1998/09/14 | 126 | 131 | 121 | 121 | 13,000 |
1998/09/11 | 126 | 126 | 121 | 121 | 5,000 |
1998/09/09 | 126 | 126 | 126 | 126 | 5,000 |
1998/09/08 | 126 | 126 | 126 | 126 | 4,000 |
1998/09/07 | 126 | 126 | 126 | 126 | 1,000 |
1998/09/04 | 126 | 126 | 126 | 126 | 2,000 |
1998/09/03 | 127 | 130 | 127 | 130 | 4,000 |
1998/09/02 | 126 | 126 | 126 | 126 | 3,000 |
1998/09/01 | 125 | 125 | 125 | 125 | 5,000 |
1998/08/31 | 132 | 132 | 132 | 132 | 1,000 |
1998/08/28 | 137 | 137 | 137 | 137 | 1,000 |
1998/08/26 | 137 | 137 | 137 | 137 | 1,000 |
1998/08/25 | 142 | 142 | 142 | 142 | 1,000 |
1998/08/20 | 142 | 142 | 142 | 142 | 1,000 |
1998/08/14 | 152 | 154 | 142 | 142 | 14,000 |
1998/08/13 | 146 | 147 | 146 | 147 | 2,000 |
1998/08/12 | 142 | 142 | 142 | 142 | 1,000 |
1998/08/11 | 147 | 147 | 147 | 147 | 2,000 |
1998/08/10 | 148 | 148 | 148 | 148 | 3,000 |
1998/08/06 | 148 | 148 | 148 | 148 | 1,000 |
1998/08/04 | 148 | 148 | 148 | 148 | 4,000 |
1998/08/03 | 148 | 148 | 148 | 148 | 1,000 |
1998/07/27 | 151 | 151 | 147 | 147 | 2,000 |
1998/07/24 | 151 | 152 | 151 | 152 | 4,000 |
1998/07/23 | 152 | 152 | 152 | 152 | 1,000 |
1998/07/21 | 151 | 151 | 151 | 151 | 1,000 |
1998/07/17 | 160 | 160 | 160 | 160 | 4,000 |
1998/07/16 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/15 | 180 | 180 | 160 | 160 | 37,000 |
1998/07/09 | 160 | 160 | 145 | 145 | 9,000 |
1998/07/08 | 163 | 163 | 155 | 155 | 15,000 |
1998/07/07 | 155 | 170 | 155 | 160 | 66,000 |
1998/07/06 | 145 | 150 | 145 | 150 | 3,000 |
1998/07/02 | 148 | 148 | 148 | 148 | 2,000 |
1998/06/30 | 150 | 150 | 150 | 150 | 3,000 |
1998/06/22 | 150 | 150 | 150 | 150 | 1,000 |
1998/06/18 | 131 | 155 | 131 | 150 | 7,000 |
1998/06/15 | 155 | 155 | 155 | 155 | 11,000 |
1998/06/11 | 136 | 136 | 136 | 136 | 5,000 |
1998/06/10 | 136 | 136 | 136 | 136 | 1,000 |
1998/06/09 | 150 | 150 | 136 | 136 | 12,000 |
1998/06/04 | 145 | 150 | 145 | 150 | 3,000 |
1998/06/03 | 150 | 150 | 150 | 150 | 3,000 |
1998/06/02 | 150 | 150 | 150 | 150 | 6,000 |
1998/06/01 | 155 | 155 | 155 | 155 | 2,000 |
1998/05/27 | 155 | 155 | 155 | 155 | 7,000 |
1998/05/25 | 155 | 155 | 155 | 155 | 6,000 |
1998/05/22 | 152 | 155 | 152 | 155 | 9,000 |
1998/05/18 | 145 | 145 | 145 | 145 | 1,000 |
1998/05/15 | 150 | 154 | 145 | 145 | 15,000 |
1998/05/13 | 150 | 150 | 150 | 150 | 8,000 |
1998/05/11 | 155 | 155 | 155 | 155 | 1,000 |
1998/05/08 | 148 | 148 | 148 | 148 | 1,000 |
1998/05/06 | 155 | 155 | 155 | 155 | 1,000 |
1998/05/01 | 150 | 150 | 150 | 150 | 3,000 |
1998/04/30 | 145 | 145 | 145 | 145 | 2,000 |
1998/04/27 | 145 | 145 | 143 | 143 | 3,000 |
1998/04/24 | 156 | 160 | 155 | 160 | 15,000 |
1998/04/23 | 138 | 138 | 138 | 138 | 40,000 |
1998/04/17 | 165 | 165 | 165 | 165 | 3,000 |
1998/04/16 | 160 | 165 | 160 | 165 | 5,000 |
1998/04/15 | 155 | 155 | 145 | 145 | 13,000 |
1998/04/14 | 170 | 170 | 170 | 170 | 1,000 |
1998/04/10 | 176 | 176 | 175 | 175 | 2,000 |
1998/04/08 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/06 | 176 | 176 | 176 | 176 | 1,000 |
1998/04/03 | 178 | 178 | 178 | 178 | 1,000 |
1998/04/02 | 180 | 180 | 180 | 180 | 1,000 |
1998/03/31 | 180 | 180 | 180 | 180 | 3,000 |
1998/03/30 | 199 | 199 | 199 | 199 | 3,000 |
1998/03/27 | 208 | 208 | 207 | 207 | 2,000 |
1998/03/26 | 200 | 200 | 200 | 200 | 2,000 |
1998/03/25 | 201 | 201 | 201 | 201 | 1,000 |
1998/03/24 | 201 | 201 | 201 | 201 | 2,000 |
1998/03/23 | 201 | 201 | 201 | 201 | 1,000 |
1998/03/18 | 215 | 215 | 215 | 215 | 1,000 |
1998/03/13 | 200 | 215 | 200 | 215 | 17,000 |
1998/03/12 | 205 | 205 | 205 | 205 | 2,000 |
1998/03/11 | 205 | 205 | 205 | 205 | 11,000 |
1998/03/10 | 205 | 205 | 200 | 200 | 15,000 |
1998/03/06 | 218 | 219 | 218 | 219 | 3,000 |
1998/03/05 | 218 | 218 | 218 | 218 | 4,000 |
1998/03/04 | 210 | 210 | 210 | 210 | 1,000 |
1998/03/03 | 219 | 219 | 215 | 215 | 6,000 |
1998/03/02 | 200 | 214 | 200 | 214 | 14,000 |
1998/02/27 | 199 | 199 | 199 | 199 | 2,000 |
1998/02/18 | 200 | 200 | 200 | 200 | 2,000 |
1998/02/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/02/16 | 205 | 205 | 200 | 200 | 6,000 |
1998/02/13 | 211 | 215 | 210 | 210 | 16,000 |
1998/02/12 | 215 | 215 | 200 | 200 | 19,000 |
1998/02/10 | 190 | 200 | 190 | 200 | 24,000 |
1998/02/09 | 190 | 190 | 190 | 190 | 3,000 |
1998/02/04 | 180 | 180 | 180 | 180 | 1,000 |
1998/02/03 | 190 | 190 | 175 | 175 | 5,000 |
1998/02/02 | 190 | 190 | 190 | 190 | 2,000 |
1998/01/30 | 192 | 192 | 192 | 192 | 1,000 |
1998/01/29 | 215 | 220 | 200 | 200 | 4,000 |
1998/01/28 | 208 | 220 | 208 | 220 | 14,000 |
1998/01/27 | 205 | 210 | 200 | 210 | 7,000 |
1998/01/26 | 180 | 185 | 175 | 175 | 12,000 |
1998/01/21 | 175 | 185 | 175 | 185 | 6,000 |
1998/01/16 | 170 | 170 | 170 | 170 | 1,000 |
1998/01/14 | 170 | 175 | 170 | 175 | 15,000 |
1998/01/12 | 145 | 145 | 145 | 145 | 1,000 |
1998/01/06 | 148 | 148 | 148 | 148 | 1,000 |
1998/01/05 | 150 | 150 | 150 | 150 | 3,000 |