1776 三井住建道路(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 896 | 903 | 896 | 897 | 9,300 | 897 |
2023-06-07 | 905 | 905 | 895 | 896 | 13,300 | 896 |
2023-06-06 | 902 | 904 | 900 | 904 | 1,700 | 904 |
2023-06-05 | 898 | 903 | 898 | 902 | 5,700 | 902 |
2023-06-02 | 900 | 901 | 894 | 899 | 8,900 | 899 |
2023-06-01 | 898 | 906 | 893 | 900 | 12,000 | 900 |
2023-05-31 | 900 | 901 | 891 | 893 | 8,500 | 893 |
2023-05-30 | 897 | 910 | 896 | 904 | 7,700 | 904 |
2023-05-29 | 906 | 906 | 897 | 902 | 8,000 | 902 |
2023-05-26 | 900 | 906 | 897 | 904 | 5,000 | 904 |
2023-05-25 | 903 | 906 | 896 | 903 | 9,900 | 903 |
2023-05-24 | 902 | 903 | 893 | 899 | 8,600 | 899 |
2023-05-23 | 905 | 910 | 897 | 898 | 18,500 | 898 |
2023-05-22 | 896 | 902 | 894 | 902 | 5,100 | 902 |
2023-05-19 | 900 | 900 | 892 | 900 | 5,700 | 900 |
2023-05-18 | 901 | 901 | 894 | 899 | 7,800 | 899 |
2023-05-17 | 898 | 901 | 891 | 897 | 5,900 | 897 |
2023-05-16 | 899 | 900 | 889 | 900 | 7,500 | 900 |
2023-05-15 | 903 | 903 | 890 | 899 | 6,400 | 899 |
2023-05-12 | 898 | 903 | 897 | 900 | 7,000 | 900 |
2023-05-11 | 896 | 907 | 891 | 905 | 17,800 | 905 |
2023-05-10 | 900 | 915 | 881 | 911 | 40,500 | 911 |
2023-05-09 | 876 | 895 | 876 | 890 | 11,000 | 890 |
2023-05-08 | 884 | 886 | 870 | 876 | 10,000 | 876 |
2023-05-02 | 881 | 881 | 865 | 873 | 4,500 | 873 |
2023-05-01 | 870 | 874 | 864 | 873 | 10,100 | 873 |
2023-04-28 | 864 | 881 | 862 | 863 | 7,800 | 863 |
2023-04-27 | 854 | 865 | 854 | 858 | 1,800 | 858 |
2023-04-26 | 870 | 870 | 855 | 858 | 11,000 | 858 |
2023-04-25 | 873 | 875 | 870 | 870 | 1,100 | 870 |
2023-04-24 | 877 | 877 | 863 | 874 | 4,400 | 874 |
2023-04-21 | 878 | 878 | 872 | 875 | 5,000 | 875 |
2023-04-20 | 880 | 880 | 873 | 875 | 3,400 | 875 |
2023-04-19 | 883 | 883 | 869 | 880 | 4,700 | 880 |
2023-04-18 | 864 | 882 | 864 | 879 | 13,500 | 879 |
2023-04-17 | 860 | 866 | 860 | 861 | 2,600 | 861 |
2023-04-14 | 860 | 860 | 854 | 859 | 4,000 | 859 |
2023-04-13 | 853 | 858 | 852 | 858 | 4,200 | 858 |
2023-04-12 | 854 | 858 | 847 | 856 | 6,800 | 856 |
2023-04-11 | 858 | 858 | 851 | 853 | 4,200 | 853 |
2023-04-10 | 856 | 859 | 854 | 855 | 5,900 | 855 |
2023-04-07 | 849 | 858 | 849 | 858 | 1,600 | 858 |
2023-04-06 | 863 | 863 | 848 | 849 | 5,800 | 849 |
2023-04-05 | 866 | 868 | 858 | 859 | 4,100 | 859 |
2023-04-04 | 860 | 868 | 859 | 866 | 6,400 | 866 |
2023-04-03 | 859 | 862 | 856 | 860 | 11,200 | 860 |
2023-03-31 | 855 | 867 | 849 | 859 | 9,500 | 859 |
2023-03-30 | 829 | 856 | 829 | 856 | 15,500 | 856 |
2023-03-29 | 856 | 863 | 855 | 862 | 10,600 | 862 |
2023-03-28 | 862 | 864 | 841 | 855 | 10,800 | 855 |
2023-03-27 | 877 | 877 | 856 | 862 | 5,300 | 862 |
2023-03-24 | 847 | 863 | 846 | 853 | 16,400 | 853 |
2023-03-23 | 851 | 852 | 845 | 850 | 19,600 | 850 |
2023-03-22 | 863 | 865 | 851 | 855 | 10,100 | 855 |
2023-03-20 | 874 | 878 | 850 | 851 | 24,400 | 851 |
2023-03-17 | 879 | 889 | 876 | 877 | 15,800 | 877 |
2023-03-16 | 879 | 880 | 866 | 877 | 19,600 | 877 |
2023-03-15 | 888 | 888 | 875 | 883 | 12,800 | 883 |
2023-03-14 | 886 | 887 | 862 | 873 | 25,300 | 873 |
2023-03-13 | 910 | 911 | 890 | 898 | 23,900 | 898 |
2023-03-10 | 921 | 926 | 915 | 917 | 14,700 | 917 |
2023-03-09 | 924 | 931 | 922 | 927 | 27,100 | 927 |
2023-03-08 | 920 | 927 | 919 | 920 | 22,700 | 920 |
2023-03-07 | 921 | 925 | 916 | 921 | 28,800 | 921 |
2023-03-06 | 920 | 928 | 908 | 926 | 49,400 | 926 |
2023-03-03 | 911 | 912 | 908 | 909 | 5,600 | 909 |
2023-03-02 | 911 | 912 | 906 | 911 | 5,800 | 911 |
2023-03-01 | 902 | 908 | 902 | 905 | 10,400 | 905 |
2023-02-28 | 913 | 915 | 908 | 913 | 5,000 | 913 |
2023-02-27 | 908 | 912 | 901 | 909 | 12,500 | 909 |
2023-02-24 | 901 | 903 | 896 | 898 | 16,500 | 898 |
2023-02-22 | 909 | 909 | 902 | 904 | 4,000 | 904 |
2023-02-21 | 902 | 908 | 901 | 904 | 17,900 | 904 |
2023-02-20 | 901 | 902 | 898 | 901 | 13,500 | 901 |
2023-02-17 | 899 | 906 | 896 | 900 | 11,100 | 900 |
2023-02-16 | 896 | 905 | 896 | 904 | 12,900 | 904 |
2023-02-15 | 901 | 903 | 892 | 894 | 9,600 | 894 |
2023-02-14 | 901 | 907 | 900 | 902 | 6,400 | 902 |
2023-02-13 | 897 | 902 | 889 | 900 | 12,600 | 900 |
2023-02-10 | 903 | 913 | 890 | 892 | 35,900 | 892 |
2023-02-09 | 920 | 923 | 900 | 913 | 48,600 | 913 |
2023-02-08 | 916 | 935 | 908 | 928 | 69,400 | 928 |
2023-02-07 | 893 | 917 | 893 | 912 | 37,300 | 912 |
2023-02-06 | 883 | 896 | 879 | 893 | 22,300 | 893 |
2023-02-03 | 867 | 878 | 865 | 876 | 10,700 | 876 |
2023-02-02 | 867 | 867 | 861 | 861 | 5,700 | 861 |
2023-02-01 | 863 | 867 | 860 | 860 | 5,700 | 860 |
2023-01-31 | 862 | 866 | 859 | 863 | 5,400 | 863 |
2023-01-30 | 856 | 865 | 855 | 862 | 15,200 | 862 |
2023-01-27 | 855 | 859 | 855 | 856 | 4,000 | 856 |
2023-01-26 | 860 | 860 | 855 | 858 | 1,800 | 858 |
2023-01-25 | 857 | 860 | 853 | 858 | 10,500 | 858 |
2023-01-24 | 851 | 852 | 850 | 851 | 3,900 | 851 |
2023-01-23 | 850 | 857 | 846 | 849 | 13,100 | 849 |
2023-01-20 | 850 | 850 | 848 | 849 | 5,600 | 849 |
2023-01-19 | 852 | 852 | 844 | 848 | 10,400 | 848 |
2023-01-18 | 863 | 863 | 850 | 851 | 7,800 | 851 |
2023-01-17 | 850 | 860 | 843 | 852 | 14,800 | 852 |
2023-01-16 | 875 | 875 | 838 | 850 | 10,500 | 850 |
2023-01-13 | 873 | 875 | 865 | 867 | 19,400 | 867 |
2023-01-12 | 848 | 865 | 848 | 864 | 15,500 | 864 |
2023-01-11 | 835 | 860 | 835 | 847 | 22,200 | 847 |
2023-01-10 | 830 | 860 | 827 | 831 | 8,300 | 831 |
2023-01-06 | 816 | 826 | 816 | 820 | 52,600 | 820 |
2023-01-05 | 815 | 823 | 815 | 819 | 8,300 | 819 |
2023-01-04 | 813 | 821 | 813 | 815 | 15,900 | 815 |
分割・併合履歴 : [2018-09-26]1株→0.5株