1776 三井住建道路(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-038858978838866,500886
2020-12-028998998868863,400886
2020-12-018858968828865,400886
2020-11-308898978868972,900897
2020-11-278938958798884,500888
2020-11-268708878708783,100878
2020-11-258678778678702,900870
2020-11-248668768668701,000870
2020-11-208798798608662,300866
2020-11-198728728568652,800865
2020-11-188668748668695,600869
2020-11-178708708618674,100867
2020-11-1686887786787024,500870
2020-11-138838968628664,100866
2020-11-129209208828825,800882
2020-11-1190897390893121,800931
2020-11-109109109029082,600908
2020-11-099009069009002,700900
2020-11-069129148938981,700898
2020-11-058889128889121,800912
2020-11-049179178888881,900888
2020-11-028888958868871,300887
2020-10-308889018838861,600886
2020-10-298918938818832,500883
2020-10-289259258908986,700898
2020-10-278999008958955,200895
2020-10-268828998828993,200899
2020-10-238759008758824,900882
2020-10-228678808678759,000875
2020-10-2188388386687124,400871
2020-10-208978978818823,000882
2020-10-198978978818941,900894
2020-10-169069088868973,700897
2020-10-158979038639036,600903
2020-10-149089098908984,700898
2020-10-139019138949074,600907
2020-10-129429429049044,000904
2020-10-098999458949429,100942
2020-10-089001,00088990546,400905
2020-10-0783489183488824,100888
2020-10-068338348258344,300834
2020-10-058258338258336,000833
2020-10-028368368148144,100814
2020-09-30826829813813900813
2020-09-298338338238251,300825
2020-09-288158308078226,600822
2020-09-2580780980380311,900803
2020-09-248048187987984,800798
2020-09-238238238038062,000806
2020-09-188178177998003,600800
2020-09-178088238028021,400802
2020-09-168188188078071,500807
2020-09-158358358178212,400821
2020-09-148128307998304,500830
2020-09-118048048008031,400803
2020-09-107998047978042,200804
2020-09-097967997957991,300799
2020-09-087967967957961,800796
2020-09-077937977857933,200793
2020-09-047917957917932,300793
2020-09-037877927867924,400792
2020-09-027957987837926,500792
2020-09-017857907857901,200790
2020-08-317787887787851,300785
2020-08-2877879977477412,800774
2020-08-277767827757781,000778
2020-08-267787797747752,200775
2020-08-257857857767794,400779
2020-08-247917947857851,900785
2020-08-217807957807943,300794
2020-08-207917927817837,900783
2020-08-197777777747761,000776
2020-08-187697787677714,800771
2020-08-177807807627656,000765
2020-08-147707747667745,400774
2020-08-137757767697697,800769
2020-08-127707797707746,100774
2020-08-1177479776078111,200781
2020-08-0782382477077319,700773
2020-08-0680089379583869,200838
2020-08-0575980175180014,900800
2020-08-0476277473677412,700774
2020-08-037247427207324,200732
2020-07-317517577267263,900726
2020-07-307777797507513,600751
2020-07-297807837747743,000774
2020-07-287827887777851,300785
2020-07-277667757667751,400775
2020-07-227637697537537,100753
2020-07-217707737687684,700768
2020-07-2077978177177216,100772
2020-07-177927967797797,100779
2020-07-167857987847844,500784
2020-07-157997997857858,000785
2020-07-148048047987982,000798
2020-07-13804810804810600810
2020-07-10818818809809500809
2020-07-09810818810818600818
2020-07-088108168088112,900811
2020-07-078058148048102,700810
2020-07-067987997907902,400790
2020-07-037817847817831,700783
2020-07-028008007817813,700781
2020-07-017907977877932,000793
2020-06-307947947837884,700788
2020-06-29797800794794900794
2020-06-267998027988011,000801
2020-06-258118117978001,200800
2020-06-24799799798799500799
2020-06-238128128018011,200801
2020-06-228098097947982,600798
2020-06-198088098028092,500809
2020-06-18807807792803600803
2020-06-177918017907991,300799
2020-06-167778077777942,600794
2020-06-157767857717765,900776
2020-06-128068067707773,600777
2020-06-118248338128132,200813
2020-06-108218368218242,200824
2020-06-098378508318312,700831
2020-06-088218378078376,200837
2020-06-058168288068112,500811
2020-06-048238478168163,700816
2020-06-038398568068235,600823
2020-06-028368558228485,800848
2020-06-018308698078127,200812
2020-05-2979282477781911,300819
2020-05-287927927887921,600792
2020-05-277907927867922,000792
2020-05-26793793784790800790
2020-05-257947947817812,900781
2020-05-227767907767901,400790
2020-05-217807807707701,200770
2020-05-207887907707716,300771
2020-05-197827827657811,700781
2020-05-18745771745760600760
2020-05-157637637427457,800745
2020-05-147597717597672,100767
2020-05-1380581075678915,600789
2020-05-127828157828152,800815
2020-05-117657857657804,800780
2020-05-087497617497601,200760
2020-05-077707707517643,900764
2020-05-017387557227552,400755
2020-04-307427427277382,600738
2020-04-28720727720727900727
2020-04-277027167027144,100714
2020-04-24720720717717500717
2020-04-237207307147156,700715
2020-04-227187357117153,700715
2020-04-217227227027186,900718
2020-04-207207227127226,400722
2020-04-1771272868970030,400700
2020-04-167217217157155,800715
2020-04-157357357287301,600730
2020-04-147367377287353,300735
2020-04-137317387307382,000738
2020-04-107297427257316,700731
2020-04-097157457157444,500744
2020-04-087077147007054,800705
2020-04-077077126897078,000707
2020-04-066977046887032,800703
2020-04-0373374269270018,900700
2020-04-027647647307305,400730
2020-04-017607797527667,600766
2020-03-317897897467604,200760
2020-03-3073875972875917,900759
2020-03-2782082179980911,000809
2020-03-268018327608268,700826
2020-03-258368368008029,100802
2020-03-2482583279980010,700800
2020-03-238328327917982,800798
2020-03-1981282475578814,400788
2020-03-188888888428421,900842
2020-03-177608737348504,100850
2020-03-167297847067685,100768
2020-03-1372374170672013,800720
2020-03-1274776973675320,200753
2020-03-1177478775175816,800758
2020-03-1072078768777437,800774
2020-03-0976677574074133,000741
2020-03-0683984979380384,100803
2020-03-0590490485986523,600865
2020-03-048959158859045,200904
2020-03-0394694689589810,600898
2020-03-0286794286791724,100917
2020-02-2886086782286720,300867
2020-02-2786789086586815,700868
2020-02-268808848668678,600867
2020-02-2587689586089514,800895
2020-02-219289339209216,300921
2020-02-2092593691791810,400918
2020-02-199369479259278,000927
2020-02-189479479369365,400936
2020-02-1792094589493929,800939
2020-02-149399499259256,600925
2020-02-1395496993694022,300940
2020-02-129791,03895095082,300950
2020-02-101,0051,02395698620,400986
2020-02-071,0061,0109881,00511,8001,005
2020-02-069791,0159701,01128,1001,011
2020-02-051,0011,0309831,02434,0001,024
2020-02-049621,0409561,03855,8001,038
2020-02-038939458939458,700945
2020-01-319209299039296,900929
2020-01-3095295288989019,100890
2020-01-2994495792793417,000934
2020-01-2890294389393225,200932
2020-01-2795095591391425,200914
2020-01-2494994993094911,000949
2020-01-2392094791694028,000940
2020-01-2297899591191374,300913
2020-01-219451,0399361,00847,6001,008
2020-01-2090897889095233,600952
2020-01-179139138888919,500891
2020-01-1691692090092010,900920
2020-01-1592494491793312,600933
2020-01-149429429209406,400940
2020-01-1091094590594211,000942
2020-01-0987790887490320,400903
2020-01-0886689686689613,800896
2020-01-0786887186186512,000865
2020-01-068418648408645,200864

分割・併合履歴 : [2018-09-26]1株→0.5株