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
2021-12-081,0341,1001,0341,1006,0001,100
2021-12-071,0401,0791,0211,03710,2001,037
2021-12-061,0011,1301,0011,05724,5001,057
2021-12-031,0101,0191,0001,0154,3001,015
2021-12-021,0281,0281,0021,0155,4001,015
2021-12-019911,0109841,0104,7001,010
2021-11-309729949729941,600994
2021-11-299859939729721,400972
2021-11-269779929709852,500985
2021-11-259729939729792,100979
2021-11-249919969759781,400978
2021-11-229979979899891,600989
2021-11-199799979749971,700997
2021-11-189839869709723,400972
2021-11-179869949819811,300981
2021-11-169959959829901,300990
2021-11-159961,0109949982,700998
2021-11-12988997988997700997
2021-11-119979979769891,000989
2021-11-101,0031,0049929923,300992
2021-11-091,0151,0191,0021,0037,0001,003
2021-11-081,0031,0141,0031,0113,7001,011
2021-11-051,0171,0171,0031,0041,2001,004
2021-11-041,0131,0231,0131,0131,8001,013
2021-11-021,0101,0349901,0136,2001,013
2021-11-019971,0039941,0037001,003
2021-10-29999999991991300991
2021-10-289991,0059949941,000994
2021-10-27992992991991500991
2021-10-26990991990991600991
2021-10-251,0001,0001,0001,0001001,000
2021-10-22---995-995
2021-10-211,0001,00399599510,600995
2021-10-201,0041,0049941,0022,8001,002
2021-10-199951,0069941,0065,7001,006
2021-10-18993994993994500994
2021-10-159929949919912,200991
2021-10-14992992988991600991
2021-10-139869919859851,700985
2021-10-12990990990990200990
2021-10-119909909729891,800989
2021-10-08987987987987100987
2021-10-079839979839873,000987
2021-10-06---986-986
2021-10-059759979759861,500986
2021-10-041,0041,0049799807,300980
2021-10-01990990989989300989
2021-09-30---981-981
2021-09-299819839809813,700981
2021-09-28980982980981900981
2021-09-27988999980980800980
2021-09-249699859699781,300978
2021-09-229719739719731,100973
2021-09-219809829659795,300979
2021-09-179909909799893,100989
2021-09-169889909839861,200986
2021-09-159859899809801,500980
2021-09-149869869789781,800978
2021-09-13977978977978300978
2021-09-10985985980980200980
2021-09-099759889759807,500980
2021-09-08964972964972600972
2021-09-07966974965974500974
2021-09-069759759559701,100970
2021-09-039699759699752,200975
2021-09-029869869759791,800979
2021-09-019559759559751,200975
2021-08-31966966950955700955
2021-08-30961966961966400966
2021-08-279609669609631,700963
2021-08-26---971-971
2021-08-25966971966971200971
2021-08-249619649469641,200964
2021-08-239359659309618,400961
2021-08-209981,00791693558,900935
2021-08-199849999849981,800998
2021-08-189909909819841,300984
2021-08-171,0001,0009869861,800986
2021-08-169909979909971,700997
2021-08-13991995990990500990
2021-08-121,0061,006991991500991
2021-08-119959999909963,100996
2021-08-1099399599099415,600994
2021-08-069971,0109959955,600995
2021-08-051,0031,0101,0001,0011,9001,001
2021-08-041,0011,0091,0011,0038001,003
2021-08-031,0081,0081,0031,0032,0001,003
2021-08-021,0071,0071,0041,0047001,004
2021-07-301,0001,0089991,0013,1001,001
2021-07-291,0001,0009981,0003,1001,000
2021-07-289981,0039981,0001,2001,000
2021-07-271,0041,0059989981,000998
2021-07-261,0001,0081,0001,0011,2001,001
2021-07-211,0011,0161,0011,0011,4001,001
2021-07-201,0181,0189951,0015,5001,001
2021-07-191,0081,0081,0011,0011,8001,001
2021-07-161,0021,0091,0021,0097001,009
2021-07-151,0061,0079951,0004,1001,000
2021-07-141,0181,0211,0001,0002,8001,000
2021-07-131,0001,0189991,0184,1001,018
2021-07-121,0021,0029991,0004001,000
2021-07-099849999849931,300993
2021-07-089979989809896,000989
2021-07-071,0051,0051,0001,0005001,000
2021-07-061,0051,0059959961,100996
2021-07-051,0001,0091,0001,0052,3001,005
2021-07-021,0091,0091,0001,0081,7001,008
2021-07-011,0001,0099991,0001,7001,000
2021-06-30989999989999300999
2021-06-299939959829922,700992
2021-06-281,0011,00296899310,600993
2021-06-251,0021,0051,0011,0021,1001,002
2021-06-241,0041,0041,0041,0044001,004
2021-06-231,0021,0031,0021,0034001,003
2021-06-221,0011,0081,0011,0082001,008
2021-06-211,0101,0101,0011,0012,6001,001
2021-06-181,0101,0121,0001,0084,3001,008
2021-06-171,0061,0061,0061,0061,4001,006
2021-06-161,0011,0061,0011,0062,7001,006
2021-06-151,0111,0111,0011,0014001,001
2021-06-14---1,006-1,006
2021-06-119981,0069981,0062,9001,006
2021-06-109961,0009961,0009001,000
2021-06-099951,0129941,0001,1001,000
2021-06-089941,0029949961,100996
2021-06-079981,0069979972,100997
2021-06-041,0031,0091,0011,0011,6001,001
2021-06-031,0031,0151,0021,0031,4001,003
2021-06-021,0081,0171,0031,0035,7001,003
2021-06-011,0191,0191,0081,0081,2001,008
2021-05-311,0121,0191,0101,0152,1001,015
2021-05-281,0151,0201,0121,0121,3001,012
2021-05-271,0091,0131,0071,0135001,013
2021-05-261,0161,0171,0031,0033,0001,003
2021-05-251,0121,0231,0121,0205001,020
2021-05-241,0121,0211,0101,0111,8001,011
2021-05-211,0121,0211,0121,0143001,014
2021-05-201,0161,0321,0131,0316,7001,031
2021-05-191,0171,0171,0021,0076,9001,007
2021-05-181,0091,0091,0001,0081,3001,008
2021-05-171,0021,0099969982,100998
2021-05-149789969789961,300996
2021-05-1399999993598327,100983
2021-05-121,0321,0731,0001,00337,8001,003
2021-05-111,0191,0361,0161,0334,9001,033
2021-05-101,0301,0361,0121,0223,0001,022
2021-05-071,0381,0381,0331,0384,7001,038
2021-05-061,0091,0251,0021,0202,8001,020
2021-04-301,0001,0181,0001,0092,6001,009
2021-04-281,0191,0199991,0004,5001,000
2021-04-271,0181,0371,0141,0225001,022
2021-04-261,0071,0351,0061,0187,0001,018
2021-04-231,0051,0091,0051,0061,1001,006
2021-04-221,0031,0241,0001,0114,1001,011
2021-04-211,0071,0369961,00010,3001,000
2021-04-201,0341,0341,0101,0202,8001,020
2021-04-191,0391,0391,0221,0341,5001,034
2021-04-161,0121,0201,0121,0206001,020
2021-04-151,0151,0151,0111,0156001,015
2021-04-141,0051,0181,0051,0051,2001,005
2021-04-131,0011,0251,0001,0056,5001,005
2021-04-121,0081,0221,0001,0071,4001,007
2021-04-099811,0089811,0083,8001,008
2021-04-089829909799849,700984
2021-04-071,0001,01198599717,700997
2021-04-061,0271,0441,0051,0068,5001,006
2021-04-051,0311,0401,0251,0272,4001,027
2021-04-021,0561,0561,0361,0404,5001,040
2021-04-011,0291,0401,0211,0275,6001,027
2021-03-311,0121,0509991,05013,9001,050
2021-03-301,0161,0161,0021,0125,1001,012
2021-03-291,0251,0301,0121,02112,3001,021
2021-03-261,0171,0341,0171,02010,3001,020
2021-03-251,0101,0271,0101,01512,1001,015
2021-03-241,0011,0201,0011,00613,0001,006
2021-03-231,0581,0741,0001,01625,7001,016
2021-03-221,0631,0871,0581,0589,5001,058
2021-03-191,0351,0691,0351,0633,9001,063
2021-03-181,0301,0601,0301,03410,8001,034
2021-03-171,0641,0641,0361,04410,6001,044
2021-03-161,0381,0711,0311,04422,7001,044
2021-03-151,0141,0451,0111,0385,5001,038
2021-03-121,0101,0251,0021,0165,6001,016
2021-03-111,0231,0311,0091,0104,2001,010
2021-03-101,0591,0591,0191,0199,9001,019
2021-03-091,0101,0591,0001,05917,2001,059
2021-03-089981,0309941,00811,7001,008
2021-03-059779919729819,200981
2021-03-049789789659777,500977
2021-03-039629749629721,800972
2021-03-0296999096196211,000962
2021-03-0196198896196711,000967
2021-02-269779779579603,800960
2021-02-259809809639645,500964
2021-02-2497098095797811,800978
2021-02-229691,01096198036,300980
2021-02-199689689539623,300962
2021-02-1896897094995614,100956
2021-02-179549599529554,800955
2021-02-169559669539544,200954
2021-02-159649749529529,000952
2021-02-1295095893595217,100952
2021-02-1095099593494935,100949
2021-02-0993494092893911,600939
2021-02-089189369189215,200921
2021-02-059209209179182,200918
2021-02-049279279179171,600917
2021-02-039159309139155,300915
2021-02-029229289099151,700915
2021-02-019079259079124,300912
2021-01-299129189119114,900911
2021-01-289069199069123,700912
2021-01-279089159089123,200912
2021-01-269099239069072,300907
2021-01-259129179009096,500909
2021-01-229309309009119,800911
2021-01-219319339269302,900930
2021-01-209479479299307,000930
2021-01-199179509179505,000950
2021-01-189129189119133,100913
2021-01-159069159039121,100912
2021-01-149069068949056,100905
2021-01-139159189069064,300906
2021-01-129089219069218,200921
2021-01-0892492891091011,700910
2021-01-079309419219243,300924
2021-01-069219319199232,500923
2021-01-059349349179175,200917
2021-01-049159209069198,900919

分割・併合履歴 : [2018-09-26]1株→0.5株