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
2021-04-161,0121,0201,0121,0206001,020
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