1776 三井住建道路(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 966 | 966 | 950 | 950 | 1,900 | 950 |
| 2022-05-19 | 945 | 949 | 934 | 942 | 5,200 | 942 |
| 2022-05-18 | 942 | 956 | 940 | 945 | 4,600 | 945 |
| 2022-05-17 | 945 | 949 | 938 | 944 | 11,700 | 944 |
| 2022-05-16 | 954 | 958 | 945 | 949 | 12,500 | 949 |
| 2022-05-13 | 950 | 959 | 944 | 954 | 9,000 | 954 |
| 2022-05-12 | 960 | 966 | 950 | 952 | 4,600 | 952 |
| 2022-05-11 | 975 | 987 | 952 | 964 | 14,300 | 964 |
| 2022-05-10 | 985 | 985 | 960 | 975 | 12,000 | 975 |
| 2022-05-09 | 1,011 | 1,011 | 973 | 995 | 19,100 | 995 |
| 2022-05-06 | 1,042 | 1,042 | 1,004 | 1,024 | 4,700 | 1,024 |
| 2022-05-02 | 1,035 | 1,048 | 1,035 | 1,042 | 4,400 | 1,042 |
| 2022-04-28 | 1,045 | 1,064 | 1,030 | 1,063 | 5,700 | 1,063 |
| 2022-04-27 | 1,045 | 1,045 | 1,037 | 1,037 | 3,100 | 1,037 |
| 2022-04-26 | 1,067 | 1,067 | 1,045 | 1,045 | 5,400 | 1,045 |
| 2022-04-25 | 1,067 | 1,074 | 1,067 | 1,068 | 1,300 | 1,068 |
| 2022-04-22 | 1,075 | 1,084 | 1,075 | 1,076 | 1,200 | 1,076 |
| 2022-04-21 | 1,082 | 1,085 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2022-04-20 | 1,080 | 1,085 | 1,078 | 1,082 | 4,000 | 1,082 |
| 2022-04-19 | 1,070 | 1,080 | 1,068 | 1,080 | 1,400 | 1,080 |
| 2022-04-18 | 1,065 | 1,068 | 1,060 | 1,061 | 1,000 | 1,061 |
| 2022-04-15 | 1,065 | 1,065 | 1,062 | 1,062 | 1,000 | 1,062 |
| 2022-04-14 | 1,063 | 1,067 | 1,063 | 1,065 | 2,100 | 1,065 |
| 2022-04-13 | 1,063 | 1,070 | 1,063 | 1,063 | 1,200 | 1,063 |
| 2022-04-12 | 1,065 | 1,079 | 1,063 | 1,063 | 2,300 | 1,063 |
| 2022-04-11 | 1,065 | 1,079 | 1,060 | 1,065 | 2,400 | 1,065 |
| 2022-04-08 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2022-04-07 | 1,061 | 1,079 | 1,061 | 1,066 | 6,700 | 1,066 |
| 2022-04-06 | 1,075 | 1,083 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2022-04-05 | 1,074 | 1,084 | 1,074 | 1,078 | 1,500 | 1,078 |
| 2022-04-04 | 1,087 | 1,087 | 1,074 | 1,074 | 3,800 | 1,074 |
| 2022-04-01 | 1,075 | 1,085 | 1,073 | 1,080 | 1,300 | 1,080 |
| 2022-03-31 | 1,076 | 1,090 | 1,065 | 1,076 | 4,000 | 1,076 |
| 2022-03-30 | 1,104 | 1,104 | 1,070 | 1,082 | 7,400 | 1,082 |
| 2022-03-29 | 1,092 | 1,114 | 1,092 | 1,105 | 2,500 | 1,105 |
| 2022-03-28 | 1,077 | 1,109 | 1,077 | 1,103 | 2,900 | 1,103 |
| 2022-03-25 | 1,072 | 1,096 | 1,072 | 1,084 | 6,700 | 1,084 |
| 2022-03-24 | 1,078 | 1,100 | 1,063 | 1,071 | 20,200 | 1,071 |
| 2022-03-23 | 1,077 | 1,097 | 1,061 | 1,078 | 14,100 | 1,078 |
| 2022-03-22 | 1,109 | 1,109 | 1,071 | 1,079 | 13,200 | 1,079 |
| 2022-03-18 | 1,077 | 1,100 | 1,070 | 1,100 | 7,000 | 1,100 |
| 2022-03-17 | 1,080 | 1,103 | 1,075 | 1,077 | 7,000 | 1,077 |
| 2022-03-16 | 1,077 | 1,086 | 1,070 | 1,070 | 2,800 | 1,070 |
| 2022-03-15 | 1,088 | 1,116 | 1,076 | 1,080 | 4,400 | 1,080 |
| 2022-03-14 | 1,077 | 1,094 | 1,077 | 1,086 | 1,700 | 1,086 |
| 2022-03-11 | 1,083 | 1,092 | 1,076 | 1,077 | 1,600 | 1,077 |
| 2022-03-10 | 1,091 | 1,100 | 1,085 | 1,085 | 900 | 1,085 |
| 2022-03-09 | 1,055 | 1,092 | 1,053 | 1,090 | 1,400 | 1,090 |
| 2022-03-08 | 1,095 | 1,101 | 1,054 | 1,057 | 7,300 | 1,057 |
| 2022-03-07 | 1,142 | 1,142 | 1,110 | 1,110 | 2,600 | 1,110 |
| 2022-03-04 | 1,127 | 1,152 | 1,127 | 1,152 | 300 | 1,152 |
| 2022-03-03 | 1,114 | 1,140 | 1,114 | 1,136 | 800 | 1,136 |
| 2022-03-02 | 1,130 | 1,136 | 1,110 | 1,129 | 3,500 | 1,129 |
| 2022-03-01 | 1,137 | 1,137 | 1,110 | 1,130 | 2,800 | 1,130 |
| 2022-02-28 | 1,084 | 1,134 | 1,084 | 1,129 | 4,000 | 1,129 |
| 2022-02-25 | 1,110 | 1,148 | 1,107 | 1,112 | 8,500 | 1,112 |
| 2022-02-24 | 1,170 | 1,170 | 1,091 | 1,104 | 9,500 | 1,104 |
| 2022-02-22 | 1,166 | 1,167 | 1,133 | 1,167 | 2,300 | 1,167 |
| 2022-02-21 | 1,163 | 1,163 | 1,135 | 1,150 | 3,500 | 1,150 |
| 2022-02-18 | 1,115 | 1,147 | 1,098 | 1,147 | 4,200 | 1,147 |
| 2022-02-17 | 1,110 | 1,115 | 1,086 | 1,115 | 1,600 | 1,115 |
| 2022-02-16 | 1,080 | 1,103 | 1,080 | 1,102 | 1,900 | 1,102 |
| 2022-02-15 | 1,056 | 1,080 | 1,056 | 1,080 | 3,200 | 1,080 |
| 2022-02-14 | 1,072 | 1,086 | 1,055 | 1,086 | 6,500 | 1,086 |
| 2022-02-10 | 1,090 | 1,099 | 1,079 | 1,087 | 13,500 | 1,087 |
| 2022-02-09 | 1,155 | 1,156 | 1,071 | 1,120 | 28,500 | 1,120 |
| 2022-02-08 | 1,138 | 1,150 | 1,126 | 1,140 | 5,000 | 1,140 |
| 2022-02-07 | 1,128 | 1,146 | 1,104 | 1,138 | 8,300 | 1,138 |
| 2022-02-04 | 1,129 | 1,129 | 1,090 | 1,098 | 3,500 | 1,098 |
| 2022-02-03 | 1,092 | 1,115 | 1,092 | 1,101 | 1,200 | 1,101 |
| 2022-02-02 | 1,111 | 1,111 | 1,090 | 1,092 | 2,700 | 1,092 |
| 2022-02-01 | 1,100 | 1,115 | 1,055 | 1,090 | 6,000 | 1,090 |
| 2022-01-31 | 1,099 | 1,112 | 1,090 | 1,090 | 1,400 | 1,090 |
| 2022-01-28 | 1,091 | 1,099 | 1,091 | 1,099 | 600 | 1,099 |
| 2022-01-27 | - | - | - | 1,086 | - | 1,086 |
| 2022-01-26 | 1,085 | 1,097 | 1,067 | 1,086 | 2,500 | 1,086 |
| 2022-01-25 | 1,076 | 1,127 | 1,072 | 1,091 | 3,100 | 1,091 |
| 2022-01-24 | 1,070 | 1,089 | 1,070 | 1,082 | 2,100 | 1,082 |
| 2022-01-21 | 1,109 | 1,109 | 1,073 | 1,089 | 10,800 | 1,089 |
| 2022-01-20 | 1,113 | 1,129 | 1,108 | 1,109 | 2,200 | 1,109 |
| 2022-01-19 | 1,105 | 1,111 | 1,095 | 1,106 | 5,000 | 1,106 |
| 2022-01-18 | 1,136 | 1,136 | 1,103 | 1,106 | 2,500 | 1,106 |
| 2022-01-17 | 1,128 | 1,129 | 1,118 | 1,125 | 2,400 | 1,125 |
| 2022-01-14 | 1,142 | 1,142 | 1,113 | 1,125 | 2,400 | 1,125 |
| 2022-01-13 | 1,145 | 1,145 | 1,130 | 1,136 | 1,700 | 1,136 |
| 2022-01-12 | 1,136 | 1,140 | 1,080 | 1,115 | 11,300 | 1,115 |
| 2022-01-11 | 1,114 | 1,150 | 1,114 | 1,140 | 8,000 | 1,140 |
| 2022-01-07 | 1,096 | 1,115 | 1,096 | 1,115 | 700 | 1,115 |
| 2022-01-06 | 1,095 | 1,127 | 1,094 | 1,095 | 10,200 | 1,095 |
| 2022-01-05 | 1,109 | 1,110 | 1,095 | 1,103 | 9,000 | 1,103 |
| 2022-01-04 | 1,101 | 1,118 | 1,101 | 1,103 | 6,400 | 1,103 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
