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 |
---|---|---|---|---|---|
2003/12/30 | 95 | 95 | 90 | 95 | 10,000 |
2003/12/29 | 91 | 91 | 90 | 90 | 9,000 |
2003/12/26 | 92 | 93 | 91 | 91 | 11,000 |
2003/12/25 | 90 | 91 | 90 | 90 | 5,000 |
2003/12/24 | 90 | 90 | 90 | 90 | 4,000 |
2003/12/22 | 89 | 92 | 87 | 88 | 12,000 |
2003/12/19 | 97 | 97 | 89 | 89 | 32,000 |
2003/12/18 | 93 | 93 | 92 | 92 | 6,000 |
2003/12/17 | 93 | 94 | 93 | 93 | 5,000 |
2003/12/16 | 93 | 93 | 93 | 93 | 1,000 |
2003/12/15 | 98 | 98 | 92 | 92 | 10,000 |
2003/12/12 | 90 | 90 | 90 | 90 | 1,000 |
2003/12/11 | 91 | 92 | 91 | 92 | 11,000 |
2003/12/10 | 89 | 90 | 89 | 90 | 16,000 |
2003/12/09 | 89 | 89 | 89 | 89 | 1,000 |
2003/12/08 | 90 | 91 | 90 | 91 | 16,000 |
2003/12/05 | 91 | 91 | 90 | 91 | 40,000 |
2003/12/04 | 90 | 91 | 90 | 91 | 17,000 |
2003/12/03 | 90 | 90 | 90 | 90 | 5,000 |
2003/12/02 | 90 | 91 | 90 | 91 | 7,000 |
2003/12/01 | 91 | 91 | 90 | 90 | 2,000 |
2003/11/27 | 99 | 99 | 96 | 96 | 5,000 |
2003/11/26 | 97 | 99 | 97 | 99 | 2,000 |
2003/11/25 | 94 | 96 | 91 | 94 | 7,000 |
2003/11/21 | 89 | 94 | 89 | 94 | 8,000 |
2003/11/20 | 89 | 93 | 89 | 93 | 13,000 |
2003/11/19 | 90 | 92 | 89 | 89 | 14,000 |
2003/11/18 | 89 | 94 | 88 | 91 | 12,000 |
2003/11/17 | 90 | 93 | 87 | 91 | 40,000 |
2003/11/14 | 109 | 109 | 105 | 105 | 8,000 |
2003/11/12 | 111 | 111 | 108 | 108 | 10,000 |
2003/11/11 | 112 | 112 | 111 | 111 | 15,000 |
2003/11/10 | 114 | 114 | 114 | 114 | 5,000 |
2003/11/07 | 115 | 115 | 115 | 115 | 3,000 |
2003/11/06 | 115 | 115 | 114 | 114 | 2,000 |
2003/11/05 | 115 | 116 | 115 | 116 | 2,000 |
2003/11/04 | 119 | 120 | 119 | 120 | 7,000 |
2003/10/31 | 118 | 118 | 117 | 117 | 4,000 |
2003/10/30 | 114 | 116 | 114 | 116 | 4,000 |
2003/10/29 | 112 | 115 | 112 | 115 | 7,000 |
2003/10/24 | 117 | 117 | 115 | 115 | 5,000 |
2003/10/23 | 121 | 121 | 117 | 117 | 22,000 |
2003/10/22 | 121 | 121 | 121 | 121 | 2,000 |
2003/10/21 | 122 | 129 | 122 | 125 | 27,000 |
2003/10/20 | 117 | 120 | 117 | 120 | 23,000 |
2003/10/17 | 116 | 118 | 116 | 118 | 12,000 |
2003/10/16 | 115 | 116 | 115 | 115 | 14,000 |
2003/10/15 | 114 | 118 | 114 | 115 | 20,000 |
2003/10/14 | 118 | 119 | 118 | 118 | 20,000 |
2003/10/10 | 120 | 120 | 118 | 118 | 10,000 |
2003/10/09 | 119 | 119 | 119 | 119 | 9,000 |
2003/10/08 | 117 | 118 | 117 | 118 | 10,000 |
2003/10/07 | 118 | 118 | 117 | 117 | 12,000 |
2003/10/06 | 121 | 121 | 119 | 119 | 11,000 |
2003/10/03 | 116 | 120 | 116 | 120 | 21,000 |
2003/10/02 | 108 | 116 | 108 | 113 | 74,000 |
2003/10/01 | 126 | 126 | 118 | 118 | 46,000 |
2003/09/30 | 126 | 127 | 125 | 127 | 15,000 |
2003/09/29 | 128 | 128 | 125 | 127 | 14,000 |
2003/09/26 | 125 | 125 | 122 | 124 | 12,000 |
2003/09/25 | 140 | 140 | 120 | 124 | 63,000 |
2003/09/24 | 130 | 146 | 127 | 135 | 233,000 |
2003/09/22 | 124 | 126 | 122 | 126 | 41,000 |
2003/09/19 | 121 | 123 | 120 | 123 | 13,000 |
2003/09/18 | 121 | 122 | 120 | 122 | 15,000 |
2003/09/17 | 122 | 123 | 120 | 120 | 21,000 |
2003/09/16 | 121 | 122 | 120 | 122 | 23,000 |
2003/09/12 | 118 | 120 | 118 | 118 | 12,000 |
2003/09/11 | 118 | 118 | 116 | 118 | 12,000 |
2003/09/10 | 118 | 118 | 117 | 118 | 8,000 |
2003/09/09 | 118 | 118 | 116 | 116 | 13,000 |
2003/09/08 | 117 | 117 | 117 | 117 | 2,000 |
2003/09/04 | 119 | 120 | 116 | 116 | 7,000 |
2003/09/03 | 120 | 120 | 120 | 120 | 14,000 |
2003/09/02 | 117 | 118 | 116 | 116 | 20,000 |
2003/09/01 | 120 | 120 | 115 | 115 | 28,000 |
2003/08/29 | 120 | 120 | 115 | 115 | 17,000 |
2003/08/28 | 118 | 121 | 118 | 121 | 26,000 |
2003/08/27 | 119 | 119 | 117 | 119 | 15,000 |
2003/08/26 | 118 | 120 | 115 | 120 | 25,000 |
2003/08/25 | 115 | 118 | 115 | 116 | 30,000 |
2003/08/22 | 114 | 116 | 114 | 114 | 14,000 |
2003/08/21 | 115 | 115 | 111 | 111 | 11,000 |
2003/08/20 | 114 | 116 | 114 | 115 | 23,000 |
2003/08/19 | 117 | 117 | 113 | 114 | 12,000 |
2003/08/18 | 113 | 118 | 113 | 118 | 10,000 |
2003/08/15 | 108 | 111 | 108 | 111 | 5,000 |
2003/08/14 | 108 | 112 | 108 | 112 | 3,000 |
2003/08/13 | 109 | 109 | 109 | 109 | 4,000 |
2003/08/11 | 109 | 109 | 109 | 109 | 1,000 |
2003/08/08 | 109 | 112 | 106 | 112 | 24,000 |
2003/08/07 | 110 | 110 | 108 | 109 | 21,000 |
2003/08/06 | 117 | 117 | 111 | 111 | 17,000 |
2003/08/05 | 117 | 117 | 115 | 117 | 7,000 |
2003/08/04 | 116 | 124 | 116 | 117 | 49,000 |
2003/08/01 | 109 | 115 | 109 | 115 | 29,000 |
2003/07/31 | 123 | 123 | 117 | 118 | 35,000 |
2003/07/30 | 113 | 114 | 111 | 114 | 5,000 |
2003/07/29 | 113 | 113 | 112 | 112 | 11,000 |
2003/07/28 | 111 | 111 | 110 | 111 | 3,000 |
2003/07/25 | 113 | 113 | 111 | 111 | 17,000 |
2003/07/24 | 113 | 114 | 113 | 113 | 5,000 |
2003/07/23 | 113 | 113 | 112 | 112 | 6,000 |
2003/07/22 | 114 | 114 | 111 | 111 | 8,000 |
2003/07/18 | 108 | 113 | 108 | 113 | 16,000 |
2003/07/17 | 113 | 115 | 111 | 115 | 25,000 |
2003/07/16 | 115 | 115 | 112 | 112 | 52,000 |
2003/07/15 | 113 | 116 | 112 | 115 | 27,000 |
2003/07/14 | 114 | 114 | 112 | 112 | 12,000 |
2003/07/11 | 112 | 113 | 112 | 113 | 19,000 |
2003/07/10 | 118 | 118 | 111 | 114 | 44,000 |
2003/07/09 | 122 | 122 | 117 | 117 | 28,000 |
2003/07/08 | 127 | 127 | 115 | 117 | 70,000 |
2003/07/07 | 120 | 131 | 116 | 129 | 62,000 |
2003/07/04 | 118 | 118 | 116 | 117 | 33,000 |
2003/07/03 | 129 | 129 | 118 | 119 | 63,000 |
2003/07/02 | 131 | 135 | 124 | 125 | 229,000 |
2003/07/01 | 119 | 130 | 117 | 124 | 235,000 |
2003/06/30 | 111 | 119 | 111 | 119 | 45,000 |
2003/06/27 | 113 | 115 | 111 | 115 | 33,000 |
2003/06/26 | 111 | 116 | 111 | 112 | 33,000 |
2003/06/25 | 117 | 117 | 110 | 112 | 54,000 |
2003/06/24 | 112 | 115 | 110 | 115 | 50,000 |
2003/06/23 | 114 | 114 | 108 | 111 | 64,000 |
2003/06/20 | 116 | 118 | 112 | 113 | 67,000 |
2003/06/19 | 107 | 115 | 107 | 113 | 63,000 |
2003/06/18 | 109 | 111 | 105 | 105 | 53,000 |
2003/06/17 | 113 | 123 | 107 | 107 | 235,000 |
2003/06/16 | 110 | 113 | 104 | 113 | 174,000 |
2003/06/13 | 91 | 111 | 91 | 104 | 138,000 |
2003/06/12 | 91 | 92 | 89 | 89 | 28,000 |
2003/06/11 | 91 | 91 | 87 | 87 | 10,000 |
2003/06/10 | 92 | 92 | 91 | 91 | 16,000 |
2003/06/09 | 88 | 92 | 88 | 92 | 11,000 |
2003/06/06 | 85 | 88 | 85 | 88 | 11,000 |
2003/06/05 | 86 | 87 | 84 | 86 | 4,000 |
2003/06/04 | 89 | 89 | 86 | 86 | 24,000 |
2003/06/03 | 90 | 90 | 90 | 90 | 2,000 |
2003/06/02 | 88 | 91 | 88 | 89 | 15,000 |
2003/05/30 | 92 | 93 | 87 | 87 | 46,000 |
2003/05/29 | 84 | 95 | 84 | 87 | 238,000 |
2003/05/28 | 82 | 83 | 82 | 83 | 15,000 |
2003/05/27 | 82 | 82 | 82 | 82 | 4,000 |
2003/05/26 | 82 | 82 | 82 | 82 | 5,000 |
2003/05/23 | 81 | 81 | 80 | 81 | 19,000 |
2003/05/22 | 79 | 81 | 77 | 77 | 14,000 |
2003/05/21 | 76 | 76 | 76 | 76 | 2,000 |
2003/05/20 | 76 | 76 | 75 | 75 | 9,000 |
2003/05/19 | 78 | 78 | 76 | 76 | 6,000 |
2003/05/14 | 78 | 79 | 78 | 79 | 5,000 |
2003/05/13 | 78 | 80 | 78 | 78 | 4,000 |
2003/05/09 | 78 | 79 | 78 | 79 | 8,000 |
2003/05/08 | 78 | 78 | 78 | 78 | 2,000 |
2003/05/07 | 78 | 78 | 78 | 78 | 2,000 |
2003/05/06 | 78 | 78 | 78 | 78 | 2,000 |
2003/05/02 | 78 | 78 | 78 | 78 | 1,000 |
2003/05/01 | 75 | 76 | 73 | 76 | 11,000 |
2003/04/30 | 75 | 77 | 75 | 77 | 3,000 |
2003/04/24 | 76 | 76 | 76 | 76 | 3,000 |
2003/04/23 | 78 | 78 | 77 | 77 | 6,000 |
2003/04/22 | 77 | 77 | 77 | 77 | 5,000 |
2003/04/21 | 83 | 83 | 83 | 83 | 6,000 |
2003/04/18 | 75 | 79 | 75 | 79 | 16,000 |
2003/04/17 | 73 | 75 | 72 | 75 | 14,000 |
2003/04/16 | 75 | 75 | 75 | 75 | 2,000 |
2003/04/15 | 75 | 75 | 75 | 75 | 1,000 |
2003/04/14 | 74 | 75 | 74 | 75 | 2,000 |
2003/04/11 | 75 | 75 | 75 | 75 | 2,000 |
2003/04/09 | 76 | 77 | 76 | 77 | 2,000 |
2003/04/08 | 76 | 76 | 76 | 76 | 6,000 |
2003/04/07 | 75 | 76 | 74 | 76 | 22,000 |
2003/04/03 | 74 | 75 | 74 | 75 | 2,000 |
2003/04/01 | 75 | 75 | 75 | 75 | 1,000 |
2003/03/31 | 78 | 81 | 75 | 75 | 5,000 |
2003/03/28 | 76 | 76 | 76 | 76 | 5,000 |
2003/03/27 | 73 | 73 | 73 | 73 | 1,000 |
2003/03/24 | 75 | 76 | 75 | 76 | 4,000 |
2003/03/20 | 78 | 78 | 78 | 78 | 6,000 |
2003/03/19 | 74 | 77 | 74 | 75 | 3,000 |
2003/03/18 | 74 | 74 | 74 | 74 | 1,000 |
2003/03/14 | 75 | 75 | 74 | 75 | 3,000 |
2003/03/13 | 72 | 72 | 72 | 72 | 1,000 |
2003/03/12 | 72 | 72 | 70 | 70 | 7,000 |
2003/03/11 | 72 | 72 | 71 | 71 | 4,000 |
2003/03/10 | 71 | 74 | 70 | 71 | 14,000 |
2003/03/07 | 79 | 79 | 77 | 78 | 14,000 |
2003/03/06 | 80 | 80 | 76 | 79 | 24,000 |
2003/03/05 | 80 | 80 | 80 | 80 | 2,000 |
2003/03/04 | 86 | 86 | 85 | 85 | 7,000 |
2003/03/03 | 81 | 86 | 81 | 86 | 6,000 |
2003/02/27 | 87 | 87 | 82 | 82 | 4,000 |
2003/02/26 | 87 | 87 | 87 | 87 | 10,000 |
2003/02/25 | 90 | 90 | 86 | 86 | 10,000 |
2003/02/24 | 93 | 99 | 85 | 92 | 98,000 |
2003/02/21 | 90 | 93 | 89 | 91 | 46,000 |
2003/02/20 | 81 | 91 | 75 | 88 | 41,000 |
2003/02/19 | 80 | 83 | 80 | 83 | 8,000 |
2003/02/18 | 80 | 80 | 80 | 80 | 1,000 |
2003/02/17 | 75 | 75 | 75 | 75 | 3,000 |
2003/02/12 | 72 | 74 | 72 | 74 | 4,000 |
2003/02/10 | 67 | 67 | 67 | 67 | 2,000 |
2003/02/07 | 67 | 71 | 67 | 71 | 3,000 |
2003/02/06 | 72 | 72 | 72 | 72 | 5,000 |
2003/02/05 | 70 | 72 | 70 | 72 | 4,000 |
2003/02/04 | 70 | 70 | 70 | 70 | 1,000 |
2003/02/03 | 69 | 69 | 69 | 69 | 1,000 |
2003/01/31 | 67 | 67 | 67 | 67 | 1,000 |
2003/01/30 | 68 | 69 | 68 | 69 | 3,000 |
2003/01/29 | 70 | 70 | 70 | 70 | 1,000 |
2003/01/28 | 69 | 69 | 69 | 69 | 4,000 |
2003/01/24 | 70 | 70 | 68 | 69 | 6,000 |
2003/01/21 | 71 | 71 | 71 | 71 | 6,000 |
2003/01/20 | 72 | 72 | 72 | 72 | 19,000 |
2003/01/17 | 70 | 73 | 70 | 73 | 20,000 |
2003/01/16 | 70 | 72 | 70 | 70 | 24,000 |
2003/01/15 | 70 | 70 | 62 | 64 | 11,000 |
2003/01/10 | 68 | 68 | 68 | 68 | 1,000 |
2003/01/06 | 64 | 64 | 64 | 64 | 1,000 |