1776 三井住建道路(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3010210210110126,000202
2004-12-2910110410110295,000204
2004-12-2810210210010027,000200
2004-12-2710210210010057,000200
2004-12-241001049910136,000202
2004-12-22100100999915,000198
2004-12-2198100989826,000196
2004-12-209999979748,000194
2004-12-17100100979938,000198
2004-12-161001009810030,000200
2004-12-15102104100101126,000202
2004-12-149610296101327,000202
2004-12-131041049710144,000202
2004-12-1010210310210318,000206
2004-12-0910410410210315,000206
2004-12-0810610610310457,000208
2004-12-0710810810610639,000212
2004-12-0611111110810873,000216
2004-12-0311011111011033,000220
2004-12-021131131101109,000220
2004-12-0111211211111137,000222
2004-11-3011211311111233,000224
2004-11-2911011211011170,000222
2004-11-2610910910910924,000218
2004-11-2511111110910947,000218
2004-11-2411511511011041,000220
2004-11-2211211210911154,000222
2004-11-19116116109112151,000224
2004-11-18124126114114826,000228
2004-11-17110119106119186,000238
2004-11-1610911110911053,000220
2004-11-15108110107110129,000220
2004-11-1210610810510742,000214
2004-11-11110110103103123,000206
2004-11-1010911210810982,000218
2004-11-0911311411211277,000224
2004-11-08113116112112149,000224
2004-11-05113115112112156,000224
2004-11-04120120110115309,000230
2004-11-021501701111151,646,000230
2004-11-011011501011331,045,000266
2004-10-2910410410010020,000200
2004-10-2810710710010494,000208
2004-10-27113113102104126,000208
2004-10-26119120115116329,000232
2004-10-25113124110115570,000230
2004-10-22969896984,000196
2004-10-21989898981,000196
2004-10-209798979813,000196
2004-10-19959795975,000194
2004-10-181001001001007,000200
2004-10-159797969618,000192
2004-10-13989898981,000196
2004-10-121011021001007,000200
2004-10-0810010310010322,000206
2004-10-0710310410010414,000208
2004-10-06951009510024,000200
2004-10-05989895959,000190
2004-10-04969696961,000192
2004-10-01939393936,000186
2004-09-30949494941,000188
2004-09-29959595952,000190
2004-09-27959595952,000190
2004-09-24959593937,000186
2004-09-22999995959,000190
2004-09-2199101991019,000202
2004-09-179799979821,000196
2004-09-161001001001002,000200
2004-09-15979797971,000194
2004-09-14989897975,000194
2004-09-131001001001008,000200
2004-09-0910210210010111,000202
2004-09-081011021001008,000200
2004-09-071021031021036,000206
2004-09-0610210210210212,000204
2004-09-03999999991,000198
2004-09-02100100999911,000198
2004-09-01989898981,000196
2004-08-3098100981004,000200
2004-08-27989898982,000196
2004-08-26969796977,000194
2004-08-25959795965,000192
2004-08-24959695957,000190
2004-08-209299929960,000198
2004-08-19999997974,000194
2004-08-17999999991,000198
2004-08-16959795975,000194
2004-08-13100100961004,000200
2004-08-121011011001002,000200
2004-08-1199104991048,000208
2004-08-1010710710310738,000214
2004-08-0996999197255,000194
2004-08-069696969610,000192
2004-08-05989898984,000196
2004-08-049999969631,000192
2004-08-0310010099995,000198
2004-08-021001001001001,000200
2004-07-301011011011016,000202
2004-07-291021021021021,000204
2004-07-2810310310110119,000202
2004-07-2710410710310327,000206
2004-07-2610310610310422,000208
2004-07-2310410610310318,000206
2004-07-2010210610210635,000212
2004-07-161041041041042,000208
2004-07-1510710710410422,000208
2004-07-141051081051086,000216
2004-07-131071081061089,000216
2004-07-1210710810710713,000214
2004-07-0910710710710710,000214
2004-07-0810310610210614,000212
2004-07-0710210310210311,000206
2004-07-061031071031068,000212
2004-07-051071071071075,000214
2004-07-021081081071076,000214
2004-07-0110710810710816,000216
2004-06-3010810810510710,000214
2004-06-2910710810510817,000216
2004-06-281051051051054,000210
2004-06-2510611010510514,000210
2004-06-2410810810610610,000212
2004-06-231081091081087,000216
2004-06-2210810910810913,000218
2004-06-2110810910710917,000218
2004-06-1810910910610711,000214
2004-06-171081091081094,000218
2004-06-1610911010910914,000218
2004-06-151091091091094,000218
2004-06-1410910910910925,000218
2004-06-1110810910810835,000216
2004-06-1011011010810910,000218
2004-06-0910711310711028,000220
2004-06-0810910910610611,000212
2004-06-041091091091096,000218
2004-06-031081081081081,000216
2004-06-0210910910610916,000218
2004-06-011071071071071,000214
2004-05-3110910910610617,000212
2004-05-2811311911211222,000224
2004-05-2710911410911411,000228
2004-05-261091091091091,000218
2004-05-251101101101103,000220
2004-05-2411011310610619,000212
2004-05-2110510910410915,000218
2004-05-2010310810210262,000204
2004-05-191071081071086,000216
2004-05-1810410410010242,000204
2004-05-171131131041045,000208
2004-05-141081081081081,000216
2004-05-131151161151159,000230
2004-05-121091111091112,000222
2004-05-1111211210210810,000216
2004-05-1011711710210223,000204
2004-05-071161161161167,000232
2004-05-0611711711011225,000224
2004-04-3011912011611717,000234
2004-04-281191201191204,000240
2004-04-2711812411712423,000248
2004-04-2612012011811811,000236
2004-04-2312312312012116,000242
2004-04-221241241241243,000248
2004-04-211251261251258,000250
2004-04-2011512411512477,000248
2004-04-1913213312412527,000250
2004-04-161331331311325,000264
2004-04-1513513713313382,000266
2004-04-1413213412913418,000268
2004-04-1313013413013381,000266
2004-04-1212412812312717,000254
2004-04-0912912912212565,000250
2004-04-0812412912312960,000258
2004-04-0712212412112324,000246
2004-04-0612512512212411,000248
2004-04-0512312412112425,000248
2004-04-0211812311812345,000246
2004-04-0111811911811819,000236
2004-03-3111912011711954,000238
2004-03-3011912011912011,000240
2004-03-2911511911511931,000238
2004-03-26121126110118136,000236
2004-03-25128130123126127,000252
2004-03-2412813512813537,000270
2004-03-231281281281285,000256
2004-03-2212613112612825,000256
2004-03-1912512912512836,000256
2004-03-1813513913213296,000264
2004-03-1712813312613363,000266
2004-03-1612112812112571,000250
2004-03-1512012212012224,000244
2004-03-1212212211512132,000242
2004-03-1111912111712169,000242
2004-03-1011411711311636,000232
2004-03-091131131131133,000226
2004-03-081151151131134,000226
2004-03-0511311310711344,000226
2004-03-0411011311011032,000220
2004-03-021081081081086,000216
2004-03-011061061061068,000212
2004-02-271061061061065,000212
2004-02-251061081061085,000216
2004-02-241101101101101,000220
2004-02-231061091061098,000218
2004-02-2010510710510721,000214
2004-02-191081081081083,000216
2004-02-1810710910710910,000218
2004-02-171061061061062,000212
2004-02-1610710710510511,000210
2004-02-131091091051053,000210
2004-02-101061061051052,000210
2004-02-091111111061075,000214
2004-02-061041091041099,000218
2004-02-051061061051058,000210
2004-02-0411011010810817,000216
2004-02-0311311310810815,000216
2004-01-301151151131134,000226
2004-01-291131151131159,000230
2004-01-2811111311011314,000226
2004-01-2711911911611615,000232
2004-01-2611212011012027,000240
2004-01-2310811210811215,000224
2004-01-2210710810710815,000216
2004-01-211111111051057,000210
2004-01-201101101051055,000210
2004-01-161101101101101,000220
2004-01-1511011210911212,000224
2004-01-1411011211011212,000224
2004-01-131121121111117,000222
2004-01-091121131121133,000226
2004-01-081101101101103,000220
2004-01-0710611310611314,000226
2004-01-0610011610010823,000216
2004-01-059899989913,000198

分割・併合履歴 : [2018-09-26]1株→0.5株