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
2023-12-01	1,007	1,007	990	995	14,400	995
2023-11-30	1,001	1,005	1,000	1,000	5,400	1,000
2023-11-29	1,010	1,012	999	1,001	18,000	1,001
2023-11-28	1,012	1,020	1,010	1,012	2,100	1,012
2023-11-27	1,005	1,022	1,003	1,012	4,800	1,012
2023-11-24	1,000	1,010	1,000	1,005	5,800	1,005
2023-11-22	1,003	1,015	1,000	1,000	36,900	1,000
2023-11-21	1,012	1,015	1,001	1,001	4,600	1,001
2023-11-20	1,025	1,025	1,008	1,012	10,200	1,012
2023-11-17	1,006	1,024	1,006	1,019	3,100	1,019
2023-11-16	1,021	1,021	1,012	1,017	1,900	1,017
2023-11-15	1,032	1,032	1,015	1,015	3,600	1,015
2023-11-14	1,028	1,031	1,009	1,029	23,600	1,029
2023-11-13	1,031	1,032	1,025	1,025	22,800	1,025
2023-11-10	1,010	1,034	1,006	1,028	3,500	1,028
2023-11-09	1,016	1,040	1,010	1,010	28,800	1,010
2023-11-08	1,016	1,046	1,002	1,046	12,800	1,046
2023-11-07	1,019	1,019	1,001	1,001	800	1,001
2023-11-06	1,025	1,027	976	1,019	8,500	1,019
2023-11-02	1,045	1,045	1,023	1,023	2,000	1,023
2023-11-01	1,029	1,045	1,019	1,024	4,100	1,024
2023-10-31	1,049	1,049	1,028	1,029	1,600	1,029
2023-10-30	1,015	1,051	1,010	1,035	7,200	1,035
2023-10-27	995	1,015	995	1,011	800	1,011
2023-10-26	1,001	1,001	994	1,000	1,300	1,000
2023-10-25	1,005	1,013	996	1,009	1,100	1,009
2023-10-24	1,004	1,005	975	1,005	6,900	1,005
2023-10-23	1,020	1,020	1,000	1,004	2,700	1,004
2023-10-20	1,026	1,026	1,007	1,020	3,400	1,020
2023-10-19	1,027	1,027	1,007	1,025	3,400	1,025
2023-10-18	1,018	1,021	1,010	1,010	1,600	1,010
2023-10-17	1,006	1,020	1,001	1,012	2,100	1,012
2023-10-16	1,004	1,024	999	1,000	3,000	1,000
2023-10-13	1,022	1,022	1,004	1,004	6,300	1,004
2023-10-12	1,030	1,030	1,015	1,025	1,600	1,025
2023-10-11	1,017	1,031	1,017	1,021	3,300	1,021
2023-10-10	1,036	1,037	1,022	1,035	1,300	1,035
2023-10-06	1,030	1,031	1,025	1,025	1,700	1,025
2023-10-05	986	1,033	986	1,029	10,700	1,029
2023-10-04	975	997	971	984	21,200	984
2023-10-03	1,084	1,084	1,014	1,020	17,600	1,020
2023-10-02	1,086	1,086	1,060	1,084	8,000	1,084
2023-09-29	1,086	1,086	1,060	1,075	3,100	1,075
2023-09-28	1,061	1,086	1,061	1,086	5,700	1,086
2023-09-27	1,081	1,082	1,041	1,061	9,400	1,061
2023-09-26	1,067	1,085	1,066	1,081	3,900	1,081
2023-09-25	1,066	1,082	1,052	1,074	4,700	1,074
2023-09-22	1,048	1,058	1,024	1,054	5,700	1,054
2023-09-21	1,065	1,065	1,045	1,058	4,800	1,058
2023-09-20	1,083	1,094	1,050	1,066	18,600	1,066
2023-09-19	1,024	1,084	1,024	1,082	24,300	1,082
2023-09-15	1,015	1,026	991	1,025	13,100	1,025
2023-09-14	995	1,010	991	1,001	4,200	1,001
2023-09-13	996	1,000	988	995	6,200	995
2023-09-12	999	1,004	993	1,004	6,700	1,004
2023-09-11	1,011	1,011	991	997	6,300	997
2023-09-08	1,003	1,011	997	1,003	4,600	1,003
2023-09-07	1,010	1,014	995	1,003	10,000	1,003
2023-09-06	1,001	1,015	995	1,010	13,800	1,010
2023-09-05	1,004	1,008	995	1,008	9,900	1,008
2023-09-04	1,000	1,005	993	997	19,300	997
2023-09-01	996	997	977	997	10,000	997
2023-08-31	986	994	981	989	8,200	989
2023-08-30	982	995	978	980	9,100	980
2023-08-29	980	983	975	982	2,200	982
2023-08-28	982	987	965	980	9,000	980
2023-08-25	980	987	980	983	2,500	983
2023-08-24	985	988	978	986	3,200	986
2023-08-23	979	987	970	978	4,600	978
2023-08-22	968	980	968	973	5,400	973
2023-08-21	989	989	964	968	12,000	968
2023-08-18	954	978	948	978	21,100	978
2023-08-17	966	966	949	963	6,900	963
2023-08-16	950	972	950	959	2,500	959
2023-08-15	948	957	946	950	14,200	950
2023-08-14	952	961	948	950	6,400	950
2023-08-10	976	976	944	952	12,800	952
2023-08-09	973	985	956	968	21,600	968
2023-08-08	952	969	952	959	3,000	959
2023-08-07	952	963	930	949	11,600	949
2023-08-04	955	965	955	963	2,300	963
2023-08-03	972	972	954	956	11,200	956
2023-08-02	979	980	968	978	6,400	978
2023-08-01	968	984	968	978	11,700	978
2023-07-31	974	978	967	968	5,700	968
2023-07-28	979	988	965	976	5,100	976
2023-07-27	975	980	974	980	6,700	980
2023-07-26	971	975	970	973	2,800	973
2023-07-25	977	985	967	973	11,300	973
2023-07-24	969	998	965	977	14,800	977
2023-07-21	969	969	961	962	4,000	962
2023-07-20	966	969	956	969	7,000	969
2023-07-19	948	965	948	965	5,800	965
2023-07-18	948	950	945	950	2,700	950
2023-07-14	952	952	907	948	15,300	948
2023-07-13	950	959	950	953	3,100	953
2023-07-12	960	960	950	950	15,200	950
2023-07-11	960	969	956	963	18,100	963
2023-07-10	971	971	955	965	20,300	965
2023-07-07	970	970	962	970	6,600	970
2023-07-06	974	974	952	964	10,400	964
2023-07-05	970	972	967	971	5,600	971
2023-07-04	973	982	970	972	9,000	972
2023-07-03	976	984	963	971	13,200	971
2023-06-30	976	979	961	970	7,700	970
2023-06-29	987	987	970	971	9,800	971
2023-06-28	960	993	956	981	23,800	981
2023-06-27	965	965	951	960	8,800	960
2023-06-26	962	963	954	960	14,100	960
2023-06-23	952	953	940	947	5,200	947
2023-06-22	953	962	938	952	6,000	952
2023-06-21	950	968	942	956	11,000	956
2023-06-20	950	961	935	953	9,600	953
2023-06-19	921	965	920	954	23,900	954
2023-06-16	915	916	908	915	1,600	915
2023-06-15	915	919	903	908	5,700	908
2023-06-14	915	919	910	915	7,600	915
2023-06-13	908	915	905	915	4,900	915
2023-06-12	900	908	899	908	4,900	908
2023-06-09	903	903	894	900	9,500	900
2023-06-08	896	903	896	897	9,300	897
2023-06-07	905	905	895	896	13,300	896
2023-06-06	902	904	900	904	1,700	904
2023-06-05	898	903	898	902	5,700	902
2023-06-02	900	901	894	899	8,900	899
2023-06-01	898	906	893	900	12,000	900
2023-05-31	900	901	891	893	8,500	893
2023-05-30	897	910	896	904	7,700	904
2023-05-29	906	906	897	902	8,000	902
2023-05-26	900	906	897	904	5,000	904
2023-05-25	903	906	896	903	9,900	903
2023-05-24	902	903	893	899	8,600	899
2023-05-23	905	910	897	898	18,500	898
2023-05-22	896	902	894	902	5,100	902
2023-05-19	900	900	892	900	5,700	900
2023-05-18	901	901	894	899	7,800	899
2023-05-17	898	901	891	897	5,900	897
2023-05-16	899	900	889	900	7,500	900
2023-05-15	903	903	890	899	6,400	899
2023-05-12	898	903	897	900	7,000	900
2023-05-11	896	907	891	905	17,800	905
2023-05-10	900	915	881	911	40,500	911
2023-05-09	876	895	876	890	11,000	890
2023-05-08	884	886	870	876	10,000	876
2023-05-02	881	881	865	873	4,500	873
2023-05-01	870	874	864	873	10,100	873
2023-04-28	864	881	862	863	7,800	863
2023-04-27	854	865	854	858	1,800	858
2023-04-26	870	870	855	858	11,000	858
2023-04-25	873	875	870	870	1,100	870
2023-04-24	877	877	863	874	4,400	874
2023-04-21	878	878	872	875	5,000	875
2023-04-20	880	880	873	875	3,400	875
2023-04-19	883	883	869	880	4,700	880
2023-04-18	864	882	864	879	13,500	879
2023-04-17	860	866	860	861	2,600	861
2023-04-14	860	860	854	859	4,000	859
2023-04-13	853	858	852	858	4,200	858
2023-04-12	854	858	847	856	6,800	856
2023-04-11	858	858	851	853	4,200	853
2023-04-10	856	859	854	855	5,900	855
2023-04-07	849	858	849	858	1,600	858
2023-04-06	863	863	848	849	5,800	849
2023-04-05	866	868	858	859	4,100	859
2023-04-04	860	868	859	866	6,400	866
2023-04-03	859	862	856	860	11,200	860
2023-03-31	855	867	849	859	9,500	859
2023-03-30	829	856	829	856	15,500	856
2023-03-29	856	863	855	862	10,600	862
2023-03-28	862	864	841	855	10,800	855
2023-03-27	877	877	856	862	5,300	862
2023-03-24	847	863	846	853	16,400	853
2023-03-23	851	852	845	850	19,600	850
2023-03-22	863	865	851	855	10,100	855
2023-03-20	874	878	850	851	24,400	851
2023-03-17	879	889	876	877	15,800	877
2023-03-16	879	880	866	877	19,600	877
2023-03-15	888	888	875	883	12,800	883
2023-03-14	886	887	862	873	25,300	873
2023-03-13	910	911	890	898	23,900	898
2023-03-10	921	926	915	917	14,700	917
2023-03-09	924	931	922	927	27,100	927
2023-03-08	920	927	919	920	22,700	920
2023-03-07	921	925	916	921	28,800	921
2023-03-06	920	928	908	926	49,400	926
2023-03-03	911	912	908	909	5,600	909
2023-03-02	911	912	906	911	5,800	911
2023-03-01	902	908	902	905	10,400	905
2023-02-28	913	915	908	913	5,000	913
2023-02-27	908	912	901	909	12,500	909
2023-02-24	901	903	896	898	16,500	898
2023-02-22	909	909	902	904	4,000	904
2023-02-21	902	908	901	904	17,900	904
2023-02-20	901	902	898	901	13,500	901
2023-02-17	899	906	896	900	11,100	900
2023-02-16	896	905	896	904	12,900	904
2023-02-15	901	903	892	894	9,600	894
2023-02-14	901	907	900	902	6,400	902
2023-02-13	897	902	889	900	12,600	900
2023-02-10	903	913	890	892	35,900	892
2023-02-09	920	923	900	913	48,600	913
2023-02-08	916	935	908	928	69,400	928
2023-02-07	893	917	893	912	37,300	912
2023-02-06	883	896	879	893	22,300	893
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