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