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