日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 82 82 81 81 10,000
2000/12/27 87 87 81 81 25,000
2000/12/26 88 88 85 85 3,000
2000/12/25 85 89 85 89 5,000
2000/12/22 81 81 81 81 1,000
2000/12/21 67 81 67 81 6,000
2000/12/20 92 92 92 92 3,000
2000/12/18 92 92 92 92 1,000
2000/12/15 97 100 96 100 33,000
2000/12/14 92 94 92 94 2,000
2000/12/13 92 92 92 92 1,000
2000/12/12 92 92 92 92 1,000
2000/12/05 95 95 95 95 5,000
2000/12/04 91 94 91 94 9,000
2000/12/01 85 89 85 89 6,000
2000/11/30 85 88 85 85 5,000
2000/11/29 85 85 85 85 3,000
2000/11/28 85 85 85 85 1,000
2000/11/27 90 90 85 85 9,000
2000/11/22 90 90 90 90 1,000
2000/11/21 90 90 87 90 5,000
2000/11/17 85 93 80 93 7,000
2000/11/15 93 95 93 95 8,000
2000/11/14 87 90 87 87 4,000
2000/11/08 89 89 89 89 1,000
2000/11/02 87 87 87 87 1,000
2000/10/27 90 90 90 90 2,000
2000/10/25 88 88 87 87 5,000
2000/10/24 87 87 87 87 1,000
2000/10/23 87 87 87 87 1,000
2000/10/20 86 86 86 86 1,000
2000/10/19 85 85 85 85 1,000
2000/10/18 90 90 89 90 9,000
2000/10/17 94 94 93 93 8,000
2000/10/16 94 94 94 94 1,000
2000/10/13 95 95 95 95 10,000
2000/10/11 92 92 92 92 2,000
2000/10/10 95 95 95 95 11,000
2000/10/05 95 95 95 95 2,000
2000/10/04 95 95 95 95 1,000
2000/10/03 95 95 95 95 3,000
2000/09/28 99 99 99 99 2,000
2000/09/27 99 99 99 99 13,000
2000/09/25 98 99 98 99 3,000
2000/09/22 99 99 99 99 2,000
2000/09/21 99 99 99 99 1,000
2000/09/20 96 99 96 99 5,000
2000/09/19 95 95 95 95 2,000
2000/09/14 100 100 95 95 15,000
2000/09/13 97 97 97 97 2,000
2000/09/12 97 97 97 97 14,000
2000/09/11 97 99 97 97 9,000
2000/09/08 100 100 100 100 1,000
2000/09/07 99 100 99 100 4,000
2000/09/06 100 100 99 99 6,000
2000/09/04 103 103 100 100 13,000
2000/08/31 100 100 100 100 10,000
2000/08/30 101 103 101 103 3,000
2000/08/29 101 101 101 101 1,000
2000/08/24 104 104 101 101 3,000
2000/08/23 103 103 102 102 3,000
2000/08/22 103 103 103 103 3,000
2000/08/21 102 102 102 102 3,000
2000/08/18 103 103 102 102 2,000
2000/08/17 103 103 103 103 2,000
2000/08/16 103 103 103 103 1,000
2000/08/15 105 105 104 105 8,000
2000/08/14 102 102 102 102 3,000
2000/08/10 103 103 101 101 4,000
2000/08/09 100 104 100 101 4,000
2000/07/31 103 103 99 102 17,000
2000/07/28 107 107 107 107 5,000
2000/07/27 115 115 107 107 7,000
2000/07/26 110 110 107 107 4,000
2000/07/25 116 116 116 116 1,000
2000/07/24 114 114 110 110 5,000
2000/07/21 107 107 107 107 2,000
2000/07/19 116 116 116 116 1,000
2000/07/18 119 119 116 116 4,000
2000/07/17 122 122 116 119 10,000
2000/07/14 120 124 120 124 29,000
2000/07/13 115 116 115 116 4,000
2000/07/12 115 115 115 115 5,000
2000/07/11 113 115 113 114 14,000
2000/07/10 114 115 113 113 15,000
2000/07/06 118 118 115 115 12,000
2000/07/05 115 116 115 116 11,000
2000/07/04 114 115 114 115 11,000
2000/07/03 110 112 110 111 8,000
2000/06/30 106 110 106 110 19,000
2000/06/29 107 107 105 105 9,000
2000/06/28 107 107 107 107 5,000
2000/06/27 107 107 107 107 2,000
2000/06/26 107 107 107 107 1,000
2000/06/23 107 107 107 107 5,000
2000/06/22 107 107 107 107 5,000
2000/06/21 105 107 97 107 43,000
2000/06/20 108 108 105 105 5,000
2000/06/19 107 108 107 108 3,000
2000/06/15 110 110 107 107 16,000
2000/06/14 108 110 108 110 9,000
2000/06/13 104 107 104 107 10,000
2000/06/12 103 103 102 102 6,000
2000/06/09 108 108 103 103 3,000
2000/06/07 105 105 103 103 6,000
2000/06/06 105 108 105 105 3,000
2000/06/01 110 110 108 108 6,000
2000/05/29 110 110 110 110 2,000
2000/05/25 110 110 110 110 2,000
2000/05/24 110 110 110 110 2,000
2000/05/23 110 110 110 110 3,000
2000/05/19 115 115 110 110 3,000
2000/05/17 115 115 115 115 3,000
2000/05/16 110 110 110 110 2,000
2000/05/15 116 116 110 110 9,000
2000/05/12 109 112 109 112 2,000
2000/05/11 109 109 109 109 4,000
2000/05/10 109 109 109 109 1,000
2000/05/09 101 109 101 109 4,000
2000/05/08 113 113 113 113 4,000
2000/05/02 111 111 111 111 2,000
2000/05/01 111 111 111 111 1,000
2000/04/28 110 110 110 110 1,000
2000/04/27 110 110 110 110 2,000
2000/04/25 108 109 108 108 13,000
2000/04/24 112 112 108 108 4,000
2000/04/20 115 115 110 112 23,000
2000/04/19 113 113 112 112 11,000
2000/04/18 110 110 110 110 6,000
2000/04/17 117 117 117 117 3,000
2000/04/14 119 119 117 117 11,000
2000/04/13 113 113 112 112 6,000
2000/04/12 113 119 113 119 7,000
2000/04/11 112 112 112 112 13,000
2000/04/10 111 111 110 110 10,000
2000/04/07 114 114 111 111 8,000
2000/04/06 114 114 114 114 2,000
2000/04/05 112 112 112 112 1,000
2000/04/04 120 120 114 114 7,000
2000/04/03 124 125 119 125 29,000
2000/03/31 115 119 115 119 5,000
2000/03/30 111 115 111 112 7,000
2000/03/29 112 112 112 112 1,000
2000/03/28 112 112 112 112 3,000
2000/03/27 110 111 110 111 6,000
2000/03/23 120 120 120 120 11,000
2000/03/22 120 120 120 120 1,000
2000/03/21 125 125 120 120 8,000
2000/03/17 110 110 109 110 5,000
2000/03/16 105 106 104 106 12,000
2000/03/15 120 120 120 120 7,000
2000/03/14 115 115 115 115 8,000
2000/03/13 108 115 108 115 7,000
2000/03/10 107 107 107 107 1,000
2000/03/09 114 114 106 106 2,000
2000/03/07 105 105 105 105 3,000
2000/03/06 104 104 104 104 1,000
2000/03/03 114 119 114 119 6,000
2000/03/01 110 113 110 113 5,000
2000/02/29 110 114 110 110 9,000
2000/02/28 104 104 104 104 2,000
2000/02/24 100 100 99 99 9,000
2000/02/23 97 97 97 97 1,000
2000/02/22 96 96 96 96 9,000
2000/02/21 106 106 105 105 15,000
2000/02/17 105 105 105 105 1,000
2000/02/16 105 110 105 110 6,000
2000/02/15 114 114 105 105 19,000
2000/02/14 112 112 110 110 16,000
2000/02/10 112 112 112 112 5,000
2000/02/09 114 114 114 114 1,000
2000/02/08 114 114 112 112 5,000
2000/02/07 112 115 112 114 4,000
2000/02/02 114 114 111 111 5,000
2000/02/01 110 114 110 114 2,000
2000/01/31 115 115 114 114 5,000
2000/01/28 118 123 115 115 27,000
2000/01/27 120 120 120 120 6,000
2000/01/26 120 120 119 120 6,000
2000/01/25 116 116 116 116 1,000
2000/01/24 117 117 116 116 5,000
2000/01/21 120 120 115 116 8,000
2000/01/20 115 118 115 118 14,000
2000/01/19 115 116 114 116 12,000
2000/01/18 127 127 127 127 2,000
2000/01/17 117 117 117 117 2,000
2000/01/14 114 114 111 111 13,000
2000/01/13 110 114 110 111 8,000
2000/01/12 118 118 110 110 15,000
2000/01/11 119 119 115 115 2,000
2000/01/07 110 110 107 110 18,000
2000/01/06 120 120 105 105 11,000
2000/01/05 120 120 120 120 15,000
2000/01/04 120 120 120 120 2,000

このページの先頭へ