1776 三井住建道路(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,060 | 1,073 | 1,050 | 1,063 | 10,100 | 1,063 |
| 2024-11-20 | 1,077 | 1,085 | 1,058 | 1,060 | 9,900 | 1,060 |
| 2024-11-19 | 1,069 | 1,075 | 1,061 | 1,061 | 700 | 1,061 |
| 2024-11-18 | 1,071 | 1,071 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2024-11-15 | 1,060 | 1,069 | 1,060 | 1,068 | 2,300 | 1,068 |
| 2024-11-14 | 1,064 | 1,070 | 1,045 | 1,055 | 8,100 | 1,055 |
| 2024-11-13 | 1,086 | 1,086 | 1,055 | 1,070 | 18,500 | 1,070 |
| 2024-11-12 | 1,133 | 1,149 | 1,070 | 1,089 | 43,800 | 1,089 |
| 2024-11-11 | 1,120 | 1,140 | 1,119 | 1,136 | 11,500 | 1,136 |
| 2024-11-08 | 1,126 | 1,143 | 1,067 | 1,110 | 59,800 | 1,110 |
| 2024-11-07 | 1,095 | 1,121 | 1,095 | 1,121 | 9,000 | 1,121 |
| 2024-11-06 | 1,117 | 1,131 | 1,092 | 1,120 | 22,400 | 1,120 |
| 2024-11-05 | 1,111 | 1,130 | 1,083 | 1,126 | 35,500 | 1,126 |
| 2024-11-01 | 1,096 | 1,099 | 1,085 | 1,089 | 3,100 | 1,089 |
| 2024-10-31 | 1,093 | 1,102 | 1,085 | 1,098 | 7,400 | 1,098 |
| 2024-10-30 | 1,073 | 1,093 | 1,071 | 1,093 | 10,200 | 1,093 |
| 2024-10-29 | 1,063 | 1,073 | 1,063 | 1,073 | 1,300 | 1,073 |
| 2024-10-28 | 1,051 | 1,070 | 1,051 | 1,063 | 3,200 | 1,063 |
| 2024-10-25 | 1,050 | 1,050 | 1,037 | 1,050 | 12,800 | 1,050 |
| 2024-10-24 | 1,055 | 1,058 | 1,047 | 1,049 | 3,800 | 1,049 |
| 2024-10-23 | 1,062 | 1,062 | 1,049 | 1,058 | 2,200 | 1,058 |
| 2024-10-22 | 1,066 | 1,066 | 1,053 | 1,055 | 4,600 | 1,055 |
| 2024-10-21 | 1,076 | 1,078 | 1,055 | 1,056 | 10,200 | 1,056 |
| 2024-10-18 | 1,070 | 1,075 | 1,061 | 1,071 | 2,600 | 1,071 |
| 2024-10-17 | 1,057 | 1,070 | 1,057 | 1,065 | 9,300 | 1,065 |
| 2024-10-16 | 1,055 | 1,058 | 1,051 | 1,054 | 3,600 | 1,054 |
| 2024-10-15 | 1,060 | 1,060 | 1,053 | 1,060 | 5,400 | 1,060 |
| 2024-10-11 | 1,053 | 1,060 | 1,053 | 1,060 | 2,600 | 1,060 |
| 2024-10-10 | 1,055 | 1,056 | 1,047 | 1,053 | 3,600 | 1,053 |
| 2024-10-09 | 1,050 | 1,061 | 1,050 | 1,054 | 5,700 | 1,054 |
| 2024-10-08 | 1,045 | 1,050 | 1,043 | 1,047 | 4,700 | 1,047 |
| 2024-10-07 | 1,040 | 1,048 | 1,040 | 1,046 | 3,400 | 1,046 |
| 2024-10-04 | 1,040 | 1,047 | 1,040 | 1,040 | 2,800 | 1,040 |
| 2024-10-03 | 1,062 | 1,062 | 1,035 | 1,050 | 4,600 | 1,050 |
| 2024-10-02 | 1,069 | 1,079 | 1,040 | 1,061 | 8,100 | 1,061 |
| 2024-10-01 | 1,054 | 1,089 | 1,051 | 1,069 | 23,600 | 1,069 |
| 2024-09-30 | 1,014 | 1,058 | 1,014 | 1,041 | 20,100 | 1,041 |
| 2024-09-27 | 1,040 | 1,054 | 1,030 | 1,044 | 6,900 | 1,044 |
| 2024-09-26 | 1,070 | 1,077 | 1,047 | 1,050 | 22,500 | 1,050 |
| 2024-09-25 | 1,069 | 1,074 | 1,061 | 1,062 | 11,700 | 1,062 |
| 2024-09-24 | 1,066 | 1,078 | 1,043 | 1,055 | 27,000 | 1,055 |
| 2024-09-20 | 1,056 | 1,068 | 1,046 | 1,056 | 9,700 | 1,056 |
| 2024-09-19 | 1,033 | 1,042 | 1,032 | 1,042 | 6,600 | 1,042 |
| 2024-09-18 | 1,018 | 1,039 | 1,015 | 1,032 | 14,400 | 1,032 |
| 2024-09-17 | 989 | 1,008 | 984 | 1,008 | 13,400 | 1,008 |
| 2024-09-13 | 974 | 990 | 973 | 983 | 21,000 | 983 |
| 2024-09-12 | 975 | 990 | 972 | 973 | 3,700 | 973 |
| 2024-09-11 | 980 | 985 | 969 | 978 | 7,100 | 978 |
| 2024-09-10 | 978 | 988 | 971 | 985 | 3,600 | 985 |
| 2024-09-09 | 981 | 981 | 954 | 978 | 14,700 | 978 |
| 2024-09-06 | 989 | 1,000 | 982 | 983 | 5,000 | 983 |
| 2024-09-05 | 981 | 996 | 978 | 989 | 8,300 | 989 |
| 2024-09-04 | 993 | 999 | 979 | 981 | 15,100 | 981 |
| 2024-09-03 | 1,013 | 1,013 | 1,001 | 1,007 | 5,100 | 1,007 |
| 2024-09-02 | 1,017 | 1,020 | 999 | 1,012 | 16,300 | 1,012 |
| 2024-08-30 | 1,013 | 1,013 | 1,000 | 1,004 | 6,700 | 1,004 |
| 2024-08-29 | 1,023 | 1,023 | 1,005 | 1,013 | 5,200 | 1,013 |
| 2024-08-28 | 997 | 1,011 | 997 | 1,011 | 12,100 | 1,011 |
| 2024-08-27 | 990 | 999 | 985 | 997 | 11,600 | 997 |
| 2024-08-26 | 971 | 986 | 971 | 986 | 10,300 | 986 |
| 2024-08-23 | 980 | 987 | 980 | 986 | 9,100 | 986 |
| 2024-08-22 | 983 | 988 | 977 | 978 | 10,800 | 978 |
| 2024-08-21 | 983 | 987 | 976 | 983 | 8,800 | 983 |
| 2024-08-20 | 990 | 990 | 981 | 983 | 20,600 | 983 |
| 2024-08-19 | 989 | 990 | 976 | 985 | 21,000 | 985 |
| 2024-08-16 | 996 | 1,000 | 985 | 990 | 16,600 | 990 |
| 2024-08-15 | 994 | 997 | 975 | 981 | 7,200 | 981 |
| 2024-08-14 | 1,002 | 1,020 | 980 | 991 | 7,900 | 991 |
| 2024-08-13 | 964 | 1,001 | 963 | 1,001 | 18,300 | 1,001 |
| 2024-08-09 | 978 | 1,024 | 969 | 1,004 | 38,900 | 1,004 |
| 2024-08-08 | 940 | 975 | 940 | 967 | 7,700 | 967 |
| 2024-08-07 | 932 | 970 | 932 | 952 | 14,600 | 952 |
| 2024-08-06 | 901 | 975 | 901 | 965 | 22,300 | 965 |
| 2024-08-05 | 976 | 981 | 875 | 880 | 47,400 | 880 |
| 2024-08-02 | 1,061 | 1,061 | 1,011 | 1,021 | 37,100 | 1,021 |
| 2024-08-01 | 1,089 | 1,089 | 1,072 | 1,085 | 3,400 | 1,085 |
| 2024-07-31 | 1,086 | 1,089 | 1,078 | 1,088 | 2,100 | 1,088 |
| 2024-07-30 | 1,097 | 1,097 | 1,073 | 1,086 | 6,400 | 1,086 |
| 2024-07-29 | 1,098 | 1,099 | 1,088 | 1,097 | 4,700 | 1,097 |
| 2024-07-26 | 1,082 | 1,090 | 1,069 | 1,085 | 5,700 | 1,085 |
| 2024-07-25 | 1,103 | 1,103 | 1,081 | 1,082 | 13,000 | 1,082 |
| 2024-07-24 | 1,114 | 1,120 | 1,110 | 1,112 | 6,200 | 1,112 |
| 2024-07-23 | 1,124 | 1,129 | 1,113 | 1,126 | 9,300 | 1,126 |
| 2024-07-22 | 1,129 | 1,129 | 1,105 | 1,119 | 10,200 | 1,119 |
| 2024-07-19 | 1,111 | 1,123 | 1,111 | 1,121 | 3,700 | 1,121 |
| 2024-07-18 | 1,113 | 1,114 | 1,102 | 1,111 | 9,100 | 1,111 |
| 2024-07-17 | 1,100 | 1,111 | 1,100 | 1,111 | 1,900 | 1,111 |
| 2024-07-16 | 1,101 | 1,110 | 1,090 | 1,100 | 3,300 | 1,100 |
| 2024-07-12 | 1,087 | 1,109 | 1,085 | 1,088 | 6,900 | 1,088 |
| 2024-07-11 | 1,099 | 1,111 | 1,087 | 1,087 | 6,600 | 1,087 |
| 2024-07-10 | 1,105 | 1,105 | 1,086 | 1,086 | 6,300 | 1,086 |
| 2024-07-09 | 1,098 | 1,150 | 1,098 | 1,099 | 6,900 | 1,099 |
| 2024-07-08 | 1,115 | 1,154 | 1,099 | 1,101 | 22,500 | 1,101 |
| 2024-07-05 | 1,115 | 1,143 | 1,115 | 1,121 | 16,500 | 1,121 |
| 2024-07-04 | 1,108 | 1,125 | 1,084 | 1,115 | 25,700 | 1,115 |
| 2024-07-03 | 1,071 | 1,115 | 1,068 | 1,102 | 14,700 | 1,102 |
| 2024-07-02 | 1,068 | 1,081 | 1,060 | 1,076 | 11,900 | 1,076 |
| 2024-07-01 | 1,069 | 1,080 | 1,056 | 1,056 | 21,200 | 1,056 |
| 2024-06-28 | 1,067 | 1,075 | 1,067 | 1,069 | 4,600 | 1,069 |
| 2024-06-27 | 1,082 | 1,082 | 1,062 | 1,067 | 5,800 | 1,067 |
| 2024-06-26 | 1,078 | 1,082 | 1,067 | 1,074 | 19,900 | 1,074 |
| 2024-06-25 | 1,069 | 1,077 | 1,059 | 1,065 | 13,500 | 1,065 |
| 2024-06-24 | 1,062 | 1,062 | 1,040 | 1,052 | 9,600 | 1,052 |
| 2024-06-21 | 1,058 | 1,061 | 1,047 | 1,061 | 9,700 | 1,061 |
| 2024-06-20 | 1,046 | 1,063 | 1,043 | 1,058 | 4,600 | 1,058 |
| 2024-06-19 | 1,056 | 1,056 | 1,042 | 1,044 | 12,400 | 1,044 |
| 2024-06-18 | 1,065 | 1,065 | 1,042 | 1,050 | 15,200 | 1,050 |
| 2024-06-17 | 1,062 | 1,069 | 1,051 | 1,051 | 6,200 | 1,051 |
| 2024-06-14 | 1,061 | 1,073 | 1,056 | 1,062 | 6,600 | 1,062 |
| 2024-06-13 | 1,077 | 1,077 | 1,061 | 1,061 | 9,100 | 1,061 |
| 2024-06-12 | 1,061 | 1,079 | 1,051 | 1,069 | 17,800 | 1,069 |
| 2024-06-11 | 1,044 | 1,058 | 1,042 | 1,051 | 7,900 | 1,051 |
| 2024-06-10 | 1,055 | 1,055 | 1,038 | 1,044 | 14,200 | 1,044 |
| 2024-06-07 | 1,040 | 1,045 | 1,025 | 1,045 | 13,800 | 1,045 |
| 2024-06-06 | 1,039 | 1,047 | 1,033 | 1,036 | 3,300 | 1,036 |
| 2024-06-05 | 1,036 | 1,040 | 1,030 | 1,039 | 5,500 | 1,039 |
| 2024-06-04 | 1,050 | 1,050 | 1,037 | 1,049 | 3,900 | 1,049 |
| 2024-06-03 | 1,042 | 1,050 | 1,042 | 1,045 | 2,100 | 1,045 |
| 2024-05-31 | 1,028 | 1,050 | 1,027 | 1,043 | 4,200 | 1,043 |
| 2024-05-30 | 1,033 | 1,034 | 1,024 | 1,028 | 6,600 | 1,028 |
| 2024-05-29 | 1,055 | 1,055 | 1,037 | 1,043 | 2,500 | 1,043 |
| 2024-05-28 | 1,050 | 1,057 | 1,048 | 1,054 | 3,600 | 1,054 |
| 2024-05-27 | 1,039 | 1,050 | 1,037 | 1,049 | 4,700 | 1,049 |
| 2024-05-24 | 1,031 | 1,040 | 1,031 | 1,037 | 3,700 | 1,037 |
| 2024-05-23 | 1,025 | 1,032 | 1,022 | 1,032 | 3,900 | 1,032 |
| 2024-05-22 | 1,034 | 1,039 | 1,023 | 1,025 | 4,900 | 1,025 |
| 2024-05-21 | 1,038 | 1,040 | 1,027 | 1,033 | 7,000 | 1,033 |
| 2024-05-20 | 1,054 | 1,054 | 1,034 | 1,037 | 23,100 | 1,037 |
| 2024-05-17 | 1,052 | 1,056 | 1,049 | 1,050 | 3,900 | 1,050 |
| 2024-05-16 | 1,058 | 1,061 | 1,045 | 1,052 | 5,700 | 1,052 |
| 2024-05-15 | 1,060 | 1,060 | 1,047 | 1,058 | 4,400 | 1,058 |
| 2024-05-14 | 1,059 | 1,059 | 1,045 | 1,059 | 8,300 | 1,059 |
| 2024-05-13 | 1,061 | 1,061 | 1,030 | 1,059 | 25,900 | 1,059 |
| 2024-05-10 | 1,128 | 1,140 | 1,056 | 1,061 | 49,400 | 1,061 |
| 2024-05-09 | 1,100 | 1,126 | 1,100 | 1,123 | 9,800 | 1,123 |
| 2024-05-08 | 1,096 | 1,109 | 1,091 | 1,100 | 4,700 | 1,100 |
| 2024-05-07 | 1,092 | 1,114 | 1,092 | 1,096 | 3,200 | 1,096 |
| 2024-05-02 | 1,104 | 1,109 | 1,086 | 1,103 | 3,500 | 1,103 |
| 2024-05-01 | 1,094 | 1,108 | 1,081 | 1,108 | 3,000 | 1,108 |
| 2024-04-30 | 1,110 | 1,120 | 1,097 | 1,097 | 4,600 | 1,097 |
| 2024-04-26 | 1,101 | 1,120 | 1,086 | 1,106 | 2,400 | 1,106 |
| 2024-04-25 | 1,100 | 1,105 | 1,090 | 1,105 | 1,000 | 1,105 |
| 2024-04-24 | 1,093 | 1,112 | 1,090 | 1,109 | 4,300 | 1,109 |
| 2024-04-23 | 1,066 | 1,096 | 1,066 | 1,096 | 3,700 | 1,096 |
| 2024-04-22 | 1,067 | 1,067 | 1,041 | 1,066 | 16,100 | 1,066 |
| 2024-04-19 | 1,073 | 1,080 | 1,046 | 1,064 | 8,400 | 1,064 |
| 2024-04-18 | 1,046 | 1,087 | 1,046 | 1,063 | 8,800 | 1,063 |
| 2024-04-17 | 1,060 | 1,061 | 1,036 | 1,050 | 12,800 | 1,050 |
| 2024-04-16 | 1,095 | 1,095 | 1,058 | 1,058 | 15,300 | 1,058 |
| 2024-04-15 | 1,110 | 1,111 | 1,051 | 1,095 | 10,200 | 1,095 |
| 2024-04-12 | 1,130 | 1,130 | 1,095 | 1,108 | 12,700 | 1,108 |
| 2024-04-11 | 1,118 | 1,142 | 1,118 | 1,129 | 5,900 | 1,129 |
| 2024-04-10 | 1,120 | 1,132 | 1,108 | 1,126 | 3,700 | 1,126 |
| 2024-04-09 | 1,128 | 1,140 | 1,115 | 1,121 | 5,900 | 1,121 |
| 2024-04-08 | 1,100 | 1,125 | 1,091 | 1,122 | 10,200 | 1,122 |
| 2024-04-05 | 1,108 | 1,115 | 1,100 | 1,100 | 8,500 | 1,100 |
| 2024-04-04 | 1,119 | 1,120 | 1,110 | 1,111 | 6,000 | 1,111 |
| 2024-04-03 | 1,115 | 1,135 | 1,112 | 1,117 | 11,700 | 1,117 |
| 2024-04-02 | 1,158 | 1,158 | 1,120 | 1,126 | 13,100 | 1,126 |
| 2024-04-01 | 1,165 | 1,169 | 1,143 | 1,158 | 14,600 | 1,158 |
| 2024-03-29 | 1,186 | 1,187 | 1,140 | 1,170 | 27,200 | 1,170 |
| 2024-03-28 | 1,215 | 1,219 | 1,152 | 1,185 | 11,700 | 1,185 |
| 2024-03-27 | 1,228 | 1,245 | 1,225 | 1,226 | 15,700 | 1,226 |
| 2024-03-26 | 1,223 | 1,243 | 1,223 | 1,232 | 7,600 | 1,232 |
| 2024-03-25 | 1,285 | 1,285 | 1,234 | 1,234 | 21,000 | 1,234 |
| 2024-03-22 | 1,244 | 1,261 | 1,228 | 1,261 | 15,700 | 1,261 |
| 2024-03-21 | 1,242 | 1,257 | 1,211 | 1,240 | 15,800 | 1,240 |
| 2024-03-19 | 1,211 | 1,240 | 1,208 | 1,238 | 10,500 | 1,238 |
| 2024-03-18 | 1,193 | 1,223 | 1,193 | 1,210 | 9,200 | 1,210 |
| 2024-03-15 | 1,200 | 1,200 | 1,190 | 1,190 | 6,800 | 1,190 |
| 2024-03-14 | 1,208 | 1,208 | 1,191 | 1,204 | 5,700 | 1,204 |
| 2024-03-13 | 1,200 | 1,224 | 1,200 | 1,205 | 8,700 | 1,205 |
| 2024-03-12 | 1,200 | 1,207 | 1,180 | 1,200 | 19,600 | 1,200 |
| 2024-03-11 | 1,225 | 1,242 | 1,206 | 1,212 | 26,500 | 1,212 |
| 2024-03-08 | 1,243 | 1,264 | 1,243 | 1,244 | 19,000 | 1,244 |
| 2024-03-07 | 1,245 | 1,262 | 1,244 | 1,255 | 17,600 | 1,255 |
| 2024-03-06 | 1,241 | 1,273 | 1,239 | 1,239 | 25,300 | 1,239 |
| 2024-03-05 | 1,237 | 1,300 | 1,215 | 1,241 | 35,200 | 1,241 |
| 2024-03-04 | 1,245 | 1,280 | 1,213 | 1,235 | 30,100 | 1,235 |
| 2024-03-01 | 1,244 | 1,255 | 1,232 | 1,245 | 8,500 | 1,245 |
| 2024-02-29 | 1,227 | 1,254 | 1,223 | 1,245 | 21,200 | 1,245 |
| 2024-02-28 | 1,205 | 1,239 | 1,205 | 1,228 | 33,300 | 1,228 |
| 2024-02-27 | 1,201 | 1,214 | 1,193 | 1,203 | 6,200 | 1,203 |
| 2024-02-26 | 1,212 | 1,213 | 1,190 | 1,201 | 9,300 | 1,201 |
| 2024-02-22 | 1,223 | 1,223 | 1,202 | 1,213 | 13,100 | 1,213 |
| 2024-02-21 | 1,212 | 1,223 | 1,196 | 1,223 | 24,600 | 1,223 |
| 2024-02-20 | 1,216 | 1,216 | 1,196 | 1,200 | 13,300 | 1,200 |
| 2024-02-19 | 1,169 | 1,220 | 1,169 | 1,204 | 39,700 | 1,204 |
| 2024-02-16 | 1,150 | 1,179 | 1,150 | 1,159 | 8,200 | 1,159 |
| 2024-02-15 | 1,173 | 1,173 | 1,145 | 1,148 | 9,000 | 1,148 |
| 2024-02-14 | 1,163 | 1,175 | 1,156 | 1,173 | 13,100 | 1,173 |
| 2024-02-13 | 1,142 | 1,168 | 1,141 | 1,166 | 9,700 | 1,166 |
| 2024-02-09 | 1,171 | 1,175 | 1,130 | 1,142 | 29,400 | 1,142 |
| 2024-02-08 | 1,188 | 1,208 | 1,162 | 1,176 | 64,500 | 1,176 |
| 2024-02-07 | 1,215 | 1,224 | 1,188 | 1,193 | 116,000 | 1,193 |
| 2024-02-06 | 1,185 | 1,219 | 1,180 | 1,209 | 77,500 | 1,209 |
| 2024-02-05 | 1,191 | 1,193 | 1,175 | 1,185 | 10,200 | 1,185 |
| 2024-02-02 | 1,196 | 1,197 | 1,174 | 1,191 | 34,500 | 1,191 |
| 2024-02-01 | 1,162 | 1,195 | 1,155 | 1,192 | 26,000 | 1,192 |
| 2024-01-31 | 1,136 | 1,166 | 1,134 | 1,166 | 22,100 | 1,166 |
| 2024-01-30 | 1,142 | 1,148 | 1,133 | 1,136 | 8,700 | 1,136 |
| 2024-01-29 | 1,147 | 1,149 | 1,130 | 1,142 | 14,600 | 1,142 |
| 2024-01-26 | 1,127 | 1,148 | 1,127 | 1,143 | 20,100 | 1,143 |
| 2024-01-25 | 1,122 | 1,131 | 1,108 | 1,126 | 23,600 | 1,126 |
| 2024-01-24 | 1,120 | 1,120 | 1,106 | 1,107 | 6,200 | 1,107 |
| 2024-01-23 | 1,120 | 1,123 | 1,109 | 1,123 | 10,100 | 1,123 |
| 2024-01-22 | 1,093 | 1,126 | 1,092 | 1,109 | 39,500 | 1,109 |
| 2024-01-19 | 1,119 | 1,124 | 1,086 | 1,093 | 24,600 | 1,093 |
| 2024-01-18 | 1,130 | 1,134 | 1,107 | 1,119 | 13,100 | 1,119 |
| 2024-01-17 | 1,111 | 1,130 | 1,111 | 1,128 | 15,600 | 1,128 |
| 2024-01-16 | 1,104 | 1,137 | 1,100 | 1,113 | 21,200 | 1,113 |
| 2024-01-15 | 1,115 | 1,123 | 1,090 | 1,104 | 30,600 | 1,104 |
| 2024-01-12 | 1,103 | 1,113 | 1,090 | 1,113 | 32,600 | 1,113 |
| 2024-01-11 | 1,100 | 1,100 | 1,079 | 1,084 | 17,900 | 1,084 |
| 2024-01-10 | 1,095 | 1,118 | 1,089 | 1,091 | 28,600 | 1,091 |
| 2024-01-09 | 1,065 | 1,124 | 1,059 | 1,098 | 85,900 | 1,098 |
| 2024-01-05 | 1,041 | 1,056 | 1,041 | 1,042 | 36,100 | 1,042 |
| 2024-01-04 | 1,082 | 1,098 | 1,036 | 1,039 | 158,500 | 1,039 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
