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
2022-09-288788868758753,500875
2022-09-278808838778795,200879
2022-09-268818818788802,000880
2022-09-228798818788813,600881
2022-09-2188288687988110,900881
2022-09-208868898848876,800887
2022-09-1688888988488610,000886
2022-09-158898918888881,500888
2022-09-1488989088688911,000889
2022-09-138928968898928,900892
2022-09-128938978908926,300892
2022-09-098988988928924,800892
2022-09-089089088918926,300892
2022-09-0790391089489611,600896
2022-09-069089099029094,800909
2022-09-059109139069084,000908
2022-09-029209209109102,000910
2022-09-019289289149207,800920
2022-08-319119139099136,900913
2022-08-309119239109142,700914
2022-08-299119149099112,000911
2022-08-269149159129125,000912
2022-08-259149189129126,300912
2022-08-2492392391391413,400914
2022-08-239309319229238,800923
2022-08-229509509319378,100937
2022-08-199229359159358,300935
2022-08-189129199129193,400919
2022-08-179129169119122,700912
2022-08-169219219079112,800911
2022-08-1590792090791014,100910
2022-08-129059109039067,000906
2022-08-1092392490290613,100906
2022-08-0993994492292215,900922
2022-08-089359469359391,700939
2022-08-059389419359364,200936
2022-08-049379509379385,200938
2022-08-039449449389385,800938
2022-08-029539539459482,000948
2022-08-0195495694195314,300953
2022-07-299609659539532,000953
2022-07-289679799579593,800959
2022-07-27975975964964800964
2022-07-269649769649752,700975
2022-07-259739759629693,000969
2022-07-229809809739735,300973
2022-07-219869879769766,800976
2022-07-209909909869864,800986
2022-07-199839909839904,500990
2022-07-15989989989989200989
2022-07-149879899869891,700989
2022-07-139999999889886,900988
2022-07-129981,0079891,0072,2001,007
2022-07-119909999899931,900993
2022-07-081,0011,0059879904,100990
2022-07-071,0101,0101,0001,0032,4001,003
2022-07-061,0001,0121,0001,0111,1001,011
2022-07-051,0091,0091,0031,0064,1001,006
2022-07-041,0001,0009919945,200994
2022-07-019971,0029941,0022,7001,002
2022-06-301,0001,0119979973,100997
2022-06-291,0001,0059901,0053,0001,005
2022-06-281,0031,0051,0031,0051,5001,005
2022-06-271,0101,0101,0031,0031,1001,003
2022-06-249901,0149901,0013,5001,001
2022-06-239839909839901,700990
2022-06-229839939839871,000987
2022-06-21978983978983800983
2022-06-209829979789853,100985
2022-06-171,0111,0119519888,800988
2022-06-161,0131,0341,0131,0214,2001,021
2022-06-159881,02898099311,200993
2022-06-149649729589593,400959
2022-06-139769769639674,300967
2022-06-109869869779771,600977
2022-06-099869999859863,600986
2022-06-089731,0209731,0155,4001,015
2022-06-071,0121,0129739737,000973
2022-06-06---1,008-1,008
2022-06-031,0111,0301,0071,0086,1001,008
2022-06-021,0291,0301,0121,0302,2001,030
2022-06-011,0121,0291,0121,0292,4001,029
2022-05-311,0011,0149981,0121,5001,012
2022-05-309971,0259959951,800995
2022-05-279809959809922,700992
2022-05-269799939789802,100980
2022-05-259639859639791,200979
2022-05-249709729639691,000969
2022-05-239649709619701,300970
2022-05-209669669509501,900950
2022-05-199459499349425,200942
2022-05-189429569409454,600945
2022-05-1794594993894411,700944
2022-05-1695495894594912,500949
2022-05-139509599449549,000954
2022-05-129609669509524,600952
2022-05-1197598795296414,300964
2022-05-1098598596097512,000975
2022-05-091,0111,01197399519,100995
2022-05-061,0421,0421,0041,0244,7001,024
2022-05-021,0351,0481,0351,0424,4001,042
2022-04-281,0451,0641,0301,0635,7001,063
2022-04-271,0451,0451,0371,0373,1001,037
2022-04-261,0671,0671,0451,0455,4001,045
2022-04-251,0671,0741,0671,0681,3001,068
2022-04-221,0751,0841,0751,0761,2001,076
2022-04-211,0821,0851,0801,0802,3001,080
2022-04-201,0801,0851,0781,0824,0001,082
2022-04-191,0701,0801,0681,0801,4001,080
2022-04-181,0651,0681,0601,0611,0001,061
2022-04-151,0651,0651,0621,0621,0001,062
2022-04-141,0631,0671,0631,0652,1001,065
2022-04-131,0631,0701,0631,0631,2001,063
2022-04-121,0651,0791,0631,0632,3001,063
2022-04-111,0651,0791,0601,0652,4001,065
2022-04-081,0651,0651,0651,0651001,065
2022-04-071,0611,0791,0611,0666,7001,066
2022-04-061,0751,0831,0741,0741,0001,074
2022-04-051,0741,0841,0741,0781,5001,078
2022-04-041,0871,0871,0741,0743,8001,074
2022-04-011,0751,0851,0731,0801,3001,080
2022-03-311,0761,0901,0651,0764,0001,076
2022-03-301,1041,1041,0701,0827,4001,082
2022-03-291,0921,1141,0921,1052,5001,105
2022-03-281,0771,1091,0771,1032,9001,103
2022-03-251,0721,0961,0721,0846,7001,084
2022-03-241,0781,1001,0631,07120,2001,071
2022-03-231,0771,0971,0611,07814,1001,078
2022-03-221,1091,1091,0711,07913,2001,079
2022-03-181,0771,1001,0701,1007,0001,100
2022-03-171,0801,1031,0751,0777,0001,077
2022-03-161,0771,0861,0701,0702,8001,070
2022-03-151,0881,1161,0761,0804,4001,080
2022-03-141,0771,0941,0771,0861,7001,086
2022-03-111,0831,0921,0761,0771,6001,077
2022-03-101,0911,1001,0851,0859001,085
2022-03-091,0551,0921,0531,0901,4001,090
2022-03-081,0951,1011,0541,0577,3001,057
2022-03-071,1421,1421,1101,1102,6001,110
2022-03-041,1271,1521,1271,1523001,152
2022-03-031,1141,1401,1141,1368001,136
2022-03-021,1301,1361,1101,1293,5001,129
2022-03-011,1371,1371,1101,1302,8001,130
2022-02-281,0841,1341,0841,1294,0001,129
2022-02-251,1101,1481,1071,1128,5001,112
2022-02-241,1701,1701,0911,1049,5001,104
2022-02-221,1661,1671,1331,1672,3001,167
2022-02-211,1631,1631,1351,1503,5001,150
2022-02-181,1151,1471,0981,1474,2001,147
2022-02-171,1101,1151,0861,1151,6001,115
2022-02-161,0801,1031,0801,1021,9001,102
2022-02-151,0561,0801,0561,0803,2001,080
2022-02-141,0721,0861,0551,0866,5001,086
2022-02-101,0901,0991,0791,08713,5001,087
2022-02-091,1551,1561,0711,12028,5001,120
2022-02-081,1381,1501,1261,1405,0001,140
2022-02-071,1281,1461,1041,1388,3001,138
2022-02-041,1291,1291,0901,0983,5001,098
2022-02-031,0921,1151,0921,1011,2001,101
2022-02-021,1111,1111,0901,0922,7001,092
2022-02-011,1001,1151,0551,0906,0001,090
2022-01-311,0991,1121,0901,0901,4001,090
2022-01-281,0911,0991,0911,0996001,099
2022-01-27---1,086-1,086
2022-01-261,0851,0971,0671,0862,5001,086
2022-01-251,0761,1271,0721,0913,1001,091
2022-01-241,0701,0891,0701,0822,1001,082
2022-01-211,1091,1091,0731,08910,8001,089
2022-01-201,1131,1291,1081,1092,2001,109
2022-01-191,1051,1111,0951,1065,0001,106
2022-01-181,1361,1361,1031,1062,5001,106
2022-01-171,1281,1291,1181,1252,4001,125
2022-01-141,1421,1421,1131,1252,4001,125
2022-01-131,1451,1451,1301,1361,7001,136
2022-01-121,1361,1401,0801,11511,3001,115
2022-01-111,1141,1501,1141,1408,0001,140
2022-01-071,0961,1151,0961,1157001,115
2022-01-061,0951,1271,0941,09510,2001,095
2022-01-051,1091,1101,0951,1039,0001,103
2022-01-041,1011,1181,1011,1036,4001,103

分割・併合履歴 : [2018-09-26]1株→0.5株