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
2001/12/28 74 78 74 78 3,000
2001/12/27 76 76 72 73 6,000
2001/12/26 71 72 71 72 4,000
2001/12/25 82 82 69 69 3,000
2001/12/21 79 79 79 79 1,000
2001/12/20 70 77 70 77 33,000
2001/12/19 65 65 65 65 7,000
2001/12/18 70 70 70 70 2,000
2001/12/17 75 75 62 64 8,000
2001/12/14 75 75 74 75 6,000
2001/12/12 72 72 71 71 2,000
2001/12/11 84 84 70 70 10,000
2001/12/10 79 84 79 84 6,000
2001/12/07 81 81 80 80 24,000
2001/12/06 81 81 80 81 19,000
2001/12/05 80 85 80 85 21,000
2001/12/04 85 85 79 79 12,000
2001/12/03 86 86 86 86 4,000
2001/11/29 88 90 88 89 5,000
2001/11/26 95 95 87 87 4,000
2001/11/21 97 97 97 97 3,000
2001/11/20 97 97 97 97 6,000
2001/11/19 95 96 95 95 9,000
2001/11/16 89 94 87 94 7,000
2001/11/15 88 90 88 90 11,000
2001/11/14 90 92 88 88 27,000
2001/11/13 90 90 90 90 4,000
2001/11/12 98 98 95 95 11,000
2001/11/09 96 98 96 98 10,000
2001/11/07 96 96 96 96 1,000
2001/11/06 96 96 96 96 2,000
2001/11/05 99 99 96 96 17,000
2001/11/02 96 98 96 98 12,000
2001/11/01 98 98 95 98 45,000
2001/10/31 98 98 98 98 9,000
2001/10/30 98 98 98 98 7,000
2001/10/29 100 100 98 98 6,000
2001/10/26 101 101 99 99 8,000
2001/10/25 101 101 101 101 14,000
2001/10/24 100 100 98 98 32,000
2001/10/23 100 100 98 98 5,000
2001/10/22 98 100 98 99 26,000
2001/10/19 99 99 98 98 9,000
2001/10/18 99 99 98 98 16,000
2001/10/17 99 99 99 99 4,000
2001/10/16 100 101 100 101 2,000
2001/10/15 99 100 99 100 14,000
2001/10/12 99 100 98 98 59,000
2001/10/11 101 101 99 100 15,000
2001/10/10 102 103 99 103 26,000
2001/10/09 105 105 102 102 13,000
2001/10/05 109 109 104 104 10,000
2001/10/04 102 107 102 106 23,000
2001/10/03 110 110 101 104 16,000
2001/10/02 103 103 100 100 8,000
2001/10/01 103 103 100 100 28,000
2001/09/28 100 102 100 102 47,000
2001/09/27 102 102 99 99 35,000
2001/09/26 103 103 102 102 2,000
2001/09/25 104 104 101 101 9,000
2001/09/21 100 102 100 100 17,000
2001/09/20 100 101 99 100 26,000
2001/09/19 100 103 99 100 14,000
2001/09/18 99 100 98 98 54,000
2001/09/17 103 103 98 98 40,000
2001/09/14 113 113 106 106 26,000
2001/09/13 98 109 97 109 49,000
2001/09/12 95 107 95 103 114,000
2001/09/11 121 121 116 119 49,000
2001/09/10 111 119 111 116 21,000
2001/09/07 113 114 110 110 28,000
2001/09/06 112 123 112 113 43,000
2001/09/05 118 118 108 114 54,000
2001/09/04 115 116 108 110 85,000
2001/09/03 126 127 112 112 75,000
2001/08/31 126 131 118 127 214,000
2001/08/30 162 164 128 141 597,000
2001/08/29 125 160 125 157 714,000
2001/08/28 108 120 107 120 89,000
2001/08/27 107 107 107 107 1,000
2001/08/24 106 106 101 101 14,000
2001/08/23 105 106 105 106 3,000
2001/08/22 101 109 101 109 22,000
2001/08/20 117 117 113 113 30,000
2001/08/17 103 103 102 102 2,000
2001/08/16 102 102 98 100 6,000
2001/08/15 100 100 98 98 3,000
2001/08/14 103 103 103 103 3,000
2001/08/13 102 102 99 99 16,000
2001/08/10 100 100 100 100 1,000
2001/08/09 101 101 101 101 3,000
2001/08/06 98 98 98 98 1,000
2001/08/03 101 101 98 98 3,000
2001/08/02 97 102 96 101 10,000
2001/08/01 97 97 95 95 11,000
2001/07/31 97 97 97 97 12,000
2001/07/30 101 101 98 98 7,000
2001/07/27 98 99 97 99 6,000
2001/07/26 102 102 98 98 17,000
2001/07/25 100 100 98 100 7,000
2001/07/24 100 103 98 100 15,000
2001/07/23 101 102 100 102 39,000
2001/07/19 108 108 106 106 7,000
2001/07/18 112 112 110 110 8,000
2001/07/17 112 112 110 112 10,000
2001/07/16 111 113 108 108 24,000
2001/07/13 112 112 107 107 25,000
2001/07/12 116 116 112 114 23,000
2001/07/11 121 121 115 120 17,000
2001/07/10 118 118 118 118 4,000
2001/07/09 120 121 115 116 26,000
2001/07/06 120 120 118 120 29,000
2001/07/05 123 124 120 120 44,000
2001/07/04 128 128 120 120 68,000
2001/07/03 121 130 121 128 78,000
2001/07/02 123 144 118 118 301,000
2001/06/29 113 123 112 123 124,000
2001/06/28 115 116 111 116 33,000
2001/06/27 104 115 103 115 158,000
2001/06/26 107 114 106 113 87,000
2001/06/25 105 107 101 107 30,000
2001/06/22 105 107 103 107 9,000
2001/06/21 103 105 103 105 9,000
2001/06/20 105 105 104 105 6,000
2001/06/19 103 116 103 103 63,000
2001/06/18 104 109 101 101 153,000
2001/06/15 104 106 100 100 20,000
2001/06/14 100 103 100 100 69,000
2001/06/13 102 102 100 100 12,000
2001/06/12 100 101 100 100 48,000
2001/06/11 100 100 98 98 26,000
2001/06/08 100 100 100 100 3,000
2001/06/07 100 100 100 100 2,000
2001/06/06 100 100 98 98 3,000
2001/06/05 103 104 98 98 26,000
2001/06/04 103 103 103 103 4,000
2001/06/01 101 103 101 103 2,000
2001/05/31 104 104 104 104 16,000
2001/05/30 105 105 103 103 10,000
2001/05/29 105 105 105 105 4,000
2001/05/28 105 105 103 105 11,000
2001/05/25 105 105 105 105 2,000
2001/05/24 105 105 102 105 21,000
2001/05/23 102 105 102 105 8,000
2001/05/22 103 103 101 101 15,000
2001/05/21 102 105 102 105 20,000
2001/05/18 105 105 101 101 15,000
2001/05/17 105 106 103 106 23,000
2001/05/16 106 106 104 104 3,000
2001/05/15 105 106 105 106 17,000
2001/05/14 110 110 106 106 11,000
2001/05/11 113 113 111 113 16,000
2001/05/09 112 113 112 113 3,000
2001/05/08 113 114 113 113 7,000
2001/05/07 117 117 115 115 12,000
2001/05/02 120 120 116 118 11,000
2001/05/01 120 124 120 120 15,000
2001/04/27 120 125 120 120 27,000
2001/04/26 118 121 118 121 21,000
2001/04/25 118 118 116 116 13,000
2001/04/24 114 115 114 115 8,000
2001/04/23 118 118 115 116 11,000
2001/04/20 115 116 115 116 4,000
2001/04/19 115 117 113 113 19,000
2001/04/18 115 116 111 112 17,000
2001/04/17 118 118 111 111 33,000
2001/04/16 118 118 118 118 3,000
2001/04/13 111 115 111 115 32,000
2001/04/12 115 115 112 112 24,000
2001/04/11 112 120 112 120 9,000
2001/04/10 108 118 108 115 36,000
2001/04/09 128 128 113 113 73,000
2001/04/06 122 128 118 128 53,000
2001/04/05 118 120 116 120 30,000
2001/04/04 112 117 111 115 44,000
2001/04/03 108 112 108 112 12,000
2001/04/02 105 109 105 109 24,000
2001/03/30 111 115 106 106 101,000
2001/03/29 100 101 100 101 23,000
2001/03/28 100 101 100 100 33,000
2001/03/27 104 105 100 100 82,000
2001/03/26 101 112 101 101 102,000
2001/03/23 112 112 102 107 40,000
2001/03/22 100 126 100 126 65,000
2001/03/21 96 96 96 96 1,000
2001/03/15 96 96 96 96 7,000
2001/03/14 97 97 97 97 3,000
2001/03/12 95 95 95 95 6,000
2001/03/05 93 93 93 93 4,000
2001/03/02 93 94 93 94 4,000
2001/03/01 92 105 92 105 11,000
2001/02/23 85 90 85 90 6,000
2001/02/22 94 94 94 94 3,000
2001/02/21 100 100 100 100 10,000
2001/02/20 100 100 100 100 10,000
2001/02/19 100 100 100 100 9,000
2001/02/16 104 104 104 104 1,000
2001/02/15 104 104 100 100 16,000
2001/02/14 100 100 100 100 4,000
2001/02/13 101 102 100 100 10,000
2001/02/09 104 104 97 102 15,000
2001/02/08 100 100 100 100 7,000
2001/02/07 104 104 104 104 11,000
2001/02/06 90 90 90 90 8,000
2001/02/05 90 90 90 90 10,000
2001/01/30 83 85 83 85 10,000
2001/01/29 81 81 81 81 1,000
2001/01/26 81 81 80 80 6,000
2001/01/25 81 81 80 80 2,000
2001/01/22 83 84 83 84 4,000
2001/01/19 84 84 84 84 1,000
2001/01/18 80 80 80 80 5,000
2001/01/17 82 82 81 81 14,000
2001/01/15 85 85 81 81 14,000
2001/01/12 81 81 81 81 4,000
2001/01/11 82 82 82 82 5,000
2001/01/10 81 81 81 81 6,000
2001/01/09 82 82 81 81 7,000
2001/01/04 82 82 81 81 6,000

このページの先頭へ