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
2002/12/27 67 67 67 67 2,000
2002/12/26 67 67 67 67 1,000
2002/12/25 65 65 65 65 4,000
2002/12/24 66 66 66 66 2,000
2002/12/20 84 84 64 64 29,000
2002/12/19 63 65 63 65 3,000
2002/12/17 63 63 63 63 1,000
2002/12/11 68 68 65 65 8,000
2002/12/10 67 67 61 61 2,000
2002/12/09 69 69 69 69 2,000
2002/12/06 69 69 69 69 1,000
2002/12/05 70 70 70 70 2,000
2002/12/04 64 64 64 64 4,000
2002/12/03 67 67 67 67 5,000
2002/12/02 67 67 67 67 3,000
2002/11/29 66 66 66 66 3,000
2002/11/28 66 66 66 66 1,000
2002/11/27 62 65 62 65 7,000
2002/11/26 61 61 60 60 2,000
2002/11/25 59 59 59 59 2,000
2002/11/20 48 59 48 59 42,000
2002/11/19 62 62 62 62 4,000
2002/11/14 71 71 70 70 9,000
2002/11/12 70 70 70 70 1,000
2002/11/08 73 73 73 73 1,000
2002/11/07 78 78 78 78 1,000
2002/11/06 78 78 78 78 1,000
2002/11/01 77 79 77 77 7,000
2002/10/31 76 76 76 76 1,000
2002/10/29 82 82 82 82 1,000
2002/10/21 84 84 84 84 6,000
2002/10/18 79 79 79 79 2,000
2002/10/16 79 79 79 79 6,000
2002/10/11 79 79 79 79 1,000
2002/10/08 79 79 79 79 5,000
2002/10/04 81 81 80 80 4,000
2002/10/03 81 81 80 80 8,000
2002/10/02 80 80 80 80 1,000
2002/09/27 85 85 85 85 2,000
2002/09/26 79 79 79 79 2,000
2002/09/24 78 78 78 78 1,000
2002/09/20 80 84 80 84 9,000
2002/09/19 85 88 85 88 2,000
2002/09/18 83 83 83 83 3,000
2002/09/17 83 83 83 83 2,000
2002/09/12 84 84 84 84 2,000
2002/09/10 85 85 85 85 2,000
2002/09/05 85 85 85 85 3,000
2002/09/04 83 85 83 83 3,000
2002/09/03 83 83 83 83 3,000
2002/09/02 83 83 83 83 4,000
2002/08/30 83 83 83 83 4,000
2002/08/29 83 83 83 83 11,000
2002/08/26 82 88 82 88 12,000
2002/08/23 85 85 85 85 14,000
2002/08/21 92 92 85 85 14,000
2002/08/20 92 92 92 92 26,000
2002/08/14 87 87 87 87 2,000
2002/08/13 87 87 87 87 1,000
2002/08/09 83 83 83 83 1,000
2002/08/08 82 82 82 82 1,000
2002/08/05 84 84 84 84 1,000
2002/07/31 88 88 88 88 1,000
2002/07/30 86 88 86 88 5,000
2002/07/26 85 85 85 85 2,000
2002/07/22 92 92 92 92 23,000
2002/07/18 85 85 85 85 11,000
2002/07/10 90 90 90 90 2,000
2002/07/05 84 84 84 84 4,000
2002/06/28 82 82 82 82 5,000
2002/06/25 85 87 85 87 6,000
2002/06/24 86 86 83 83 11,000
2002/06/20 94 94 94 94 7,000
2002/06/19 85 85 85 85 4,000
2002/06/17 88 88 87 87 3,000
2002/06/14 89 89 88 88 6,000
2002/06/13 90 95 90 95 2,000
2002/06/12 92 96 92 96 9,000
2002/06/10 95 95 95 95 4,000
2002/06/07 97 97 92 96 17,000
2002/06/06 94 97 94 97 3,000
2002/06/05 94 99 92 94 14,000
2002/06/04 93 95 93 94 25,000
2002/06/03 94 94 90 94 5,000
2002/05/31 93 95 93 95 13,000
2002/05/30 90 92 90 92 12,000
2002/05/29 88 88 88 88 3,000
2002/05/28 88 88 88 88 3,000
2002/05/27 90 92 84 84 17,000
2002/05/24 89 89 88 88 18,000
2002/05/23 87 90 82 83 32,000
2002/05/22 81 87 81 87 15,000
2002/05/20 84 85 84 84 9,000
2002/05/17 83 83 83 83 2,000
2002/05/16 82 82 82 82 2,000
2002/05/15 81 81 81 81 1,000
2002/05/09 81 82 81 82 8,000
2002/05/08 81 81 81 81 2,000
2002/05/07 81 81 81 81 1,000
2002/05/02 81 81 81 81 17,000
2002/05/01 84 84 81 82 5,000
2002/04/30 82 82 81 81 3,000
2002/04/26 82 82 82 82 18,000
2002/04/24 79 79 79 79 2,000
2002/04/23 84 84 83 83 3,000
2002/04/22 84 85 83 85 13,000
2002/04/17 85 85 85 85 2,000
2002/04/16 85 85 85 85 1,000
2002/04/12 85 85 85 85 1,000
2002/04/10 84 84 84 84 6,000
2002/04/09 85 85 84 84 3,000
2002/04/08 88 88 84 84 4,000
2002/04/05 89 89 89 89 1,000
2002/04/01 88 88 88 88 3,000
2002/03/29 89 89 88 88 4,000
2002/03/26 92 92 92 92 5,000
2002/03/25 89 90 89 90 13,000
2002/03/22 94 94 89 89 22,000
2002/03/20 83 89 83 89 26,000
2002/03/18 89 92 89 92 20,000
2002/03/15 89 89 89 89 1,000
2002/03/14 89 89 89 89 5,000
2002/03/13 90 92 89 89 7,000
2002/03/12 93 93 87 90 12,000
2002/03/11 93 93 93 93 8,000
2002/03/08 91 92 91 92 5,000
2002/03/07 91 91 91 91 6,000
2002/03/06 92 92 92 92 1,000
2002/03/05 91 93 91 93 6,000
2002/03/04 90 91 90 91 9,000
2002/02/28 87 91 87 91 19,000
2002/02/27 91 91 86 86 16,000
2002/02/25 93 93 91 91 5,000
2002/02/20 87 94 87 94 14,000
2002/02/18 87 87 87 87 1,000
2002/02/14 90 90 89 89 5,000
2002/02/13 89 90 89 90 3,000
2002/02/12 88 88 88 88 1,000
2002/02/07 86 86 86 86 2,000
2002/02/06 86 88 85 85 8,000
2002/02/05 86 88 86 88 2,000
2002/02/04 88 88 85 85 5,000
2002/02/01 90 90 90 90 1,000
2002/01/31 91 91 91 91 1,000
2002/01/30 91 91 90 90 2,000
2002/01/29 87 87 87 87 1,000
2002/01/28 87 87 87 87 24,000
2002/01/25 85 85 85 85 4,000
2002/01/24 87 89 87 89 6,000
2002/01/23 82 87 82 87 15,000
2002/01/22 81 81 81 81 2,000
2002/01/21 81 81 81 81 10,000
2002/01/17 74 74 74 74 2,000
2002/01/15 74 74 74 74 1,000
2002/01/11 76 76 76 76 1,000
2002/01/10 78 80 76 76 19,000
2002/01/09 78 78 78 78 17,000
2002/01/08 79 79 78 78 3,000
2002/01/07 74 77 74 77 3,000
2002/01/04 71 76 71 76 3,000

このページの先頭へ