1776 三井住建道路(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,012	1,020	1,012	1,020	600	1,020
2021-04-15	1,015	1,015	1,011	1,015	600	1,015
2021-04-14	1,005	1,018	1,005	1,005	1,200	1,005
2021-04-13	1,001	1,025	1,000	1,005	6,500	1,005
2021-04-12	1,008	1,022	1,000	1,007	1,400	1,007
2021-04-09	981	1,008	981	1,008	3,800	1,008
2021-04-08	982	990	979	984	9,700	984
2021-04-07	1,000	1,011	985	997	17,700	997
2021-04-06	1,027	1,044	1,005	1,006	8,500	1,006
2021-04-05	1,031	1,040	1,025	1,027	2,400	1,027
2021-04-02	1,056	1,056	1,036	1,040	4,500	1,040
2021-04-01	1,029	1,040	1,021	1,027	5,600	1,027
2021-03-31	1,012	1,050	999	1,050	13,900	1,050
2021-03-30	1,016	1,016	1,002	1,012	5,100	1,012
2021-03-29	1,025	1,030	1,012	1,021	12,300	1,021
2021-03-26	1,017	1,034	1,017	1,020	10,300	1,020
2021-03-25	1,010	1,027	1,010	1,015	12,100	1,015
2021-03-24	1,001	1,020	1,001	1,006	13,000	1,006
2021-03-23	1,058	1,074	1,000	1,016	25,700	1,016
2021-03-22	1,063	1,087	1,058	1,058	9,500	1,058
2021-03-19	1,035	1,069	1,035	1,063	3,900	1,063
2021-03-18	1,030	1,060	1,030	1,034	10,800	1,034
2021-03-17	1,064	1,064	1,036	1,044	10,600	1,044
2021-03-16	1,038	1,071	1,031	1,044	22,700	1,044
2021-03-15	1,014	1,045	1,011	1,038	5,500	1,038
2021-03-12	1,010	1,025	1,002	1,016	5,600	1,016
2021-03-11	1,023	1,031	1,009	1,010	4,200	1,010
2021-03-10	1,059	1,059	1,019	1,019	9,900	1,019
2021-03-09	1,010	1,059	1,000	1,059	17,200	1,059
2021-03-08	998	1,030	994	1,008	11,700	1,008
2021-03-05	977	991	972	981	9,200	981
2021-03-04	978	978	965	977	7,500	977
2021-03-03	962	974	962	972	1,800	972
2021-03-02	969	990	961	962	11,000	962
2021-03-01	961	988	961	967	11,000	967
2021-02-26	977	977	957	960	3,800	960
2021-02-25	980	980	963	964	5,500	964
2021-02-24	970	980	957	978	11,800	978
2021-02-22	969	1,010	961	980	36,300	980
2021-02-19	968	968	953	962	3,300	962
2021-02-18	968	970	949	956	14,100	956
2021-02-17	954	959	952	955	4,800	955
2021-02-16	955	966	953	954	4,200	954
2021-02-15	964	974	952	952	9,000	952
2021-02-12	950	958	935	952	17,100	952
2021-02-10	950	995	934	949	35,100	949
2021-02-09	934	940	928	939	11,600	939
2021-02-08	918	936	918	921	5,200	921
2021-02-05	920	920	917	918	2,200	918
2021-02-04	927	927	917	917	1,600	917
2021-02-03	915	930	913	915	5,300	915
2021-02-02	922	928	909	915	1,700	915
2021-02-01	907	925	907	912	4,300	912
2021-01-29	912	918	911	911	4,900	911
2021-01-28	906	919	906	912	3,700	912
2021-01-27	908	915	908	912	3,200	912
2021-01-26	909	923	906	907	2,300	907
2021-01-25	912	917	900	909	6,500	909
2021-01-22	930	930	900	911	9,800	911
2021-01-21	931	933	926	930	2,900	930
2021-01-20	947	947	929	930	7,000	930
2021-01-19	917	950	917	950	5,000	950
2021-01-18	912	918	911	913	3,100	913
2021-01-15	906	915	903	912	1,100	912
2021-01-14	906	906	894	905	6,100	905
2021-01-13	915	918	906	906	4,300	906
2021-01-12	908	921	906	921	8,200	921
2021-01-08	924	928	910	910	11,700	910
2021-01-07	930	941	921	924	3,300	924
2021-01-06	921	931	919	923	2,500	923
2021-01-05	934	934	917	917	5,200	917
2021-01-04	915	920	906	919	8,900	919

分割・併合履歴： [2018-09-26]1株→0.5株