1776 三井住建道路(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 867 | 878 | 865 | 876 | 10,700 | 876 |
2023-02-02 | 867 | 867 | 861 | 861 | 5,700 | 861 |
2023-02-01 | 863 | 867 | 860 | 860 | 5,700 | 860 |
2023-01-31 | 862 | 866 | 859 | 863 | 5,400 | 863 |
2023-01-30 | 856 | 865 | 855 | 862 | 15,200 | 862 |
2023-01-27 | 855 | 859 | 855 | 856 | 4,000 | 856 |
2023-01-26 | 860 | 860 | 855 | 858 | 1,800 | 858 |
2023-01-25 | 857 | 860 | 853 | 858 | 10,500 | 858 |
2023-01-24 | 851 | 852 | 850 | 851 | 3,900 | 851 |
2023-01-23 | 850 | 857 | 846 | 849 | 13,100 | 849 |
2023-01-20 | 850 | 850 | 848 | 849 | 5,600 | 849 |
2023-01-19 | 852 | 852 | 844 | 848 | 10,400 | 848 |
2023-01-18 | 863 | 863 | 850 | 851 | 7,800 | 851 |
2023-01-17 | 850 | 860 | 843 | 852 | 14,800 | 852 |
2023-01-16 | 875 | 875 | 838 | 850 | 10,500 | 850 |
2023-01-13 | 873 | 875 | 865 | 867 | 19,400 | 867 |
2023-01-12 | 848 | 865 | 848 | 864 | 15,500 | 864 |
2023-01-11 | 835 | 860 | 835 | 847 | 22,200 | 847 |
2023-01-10 | 830 | 860 | 827 | 831 | 8,300 | 831 |
2023-01-06 | 816 | 826 | 816 | 820 | 52,600 | 820 |
2023-01-05 | 815 | 823 | 815 | 819 | 8,300 | 819 |
2023-01-04 | 813 | 821 | 813 | 815 | 15,900 | 815 |
分割・併合履歴 : [2018-09-26]1株→0.5株