1776 三井住建道路(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 203 | 203 | 201 | 201 | 32,000 | 402 |
| 2005-12-29 | 204 | 205 | 202 | 203 | 81,000 | 406 |
| 2005-12-28 | 203 | 204 | 200 | 202 | 76,000 | 404 |
| 2005-12-27 | 201 | 208 | 200 | 204 | 130,000 | 408 |
| 2005-12-26 | 203 | 203 | 200 | 202 | 123,000 | 404 |
| 2005-12-22 | 202 | 202 | 199 | 200 | 81,000 | 400 |
| 2005-12-21 | 205 | 205 | 201 | 202 | 140,000 | 404 |
| 2005-12-20 | 204 | 205 | 203 | 205 | 35,000 | 410 |
| 2005-12-19 | 206 | 206 | 203 | 206 | 70,000 | 412 |
| 2005-12-16 | 210 | 210 | 206 | 206 | 106,000 | 412 |
| 2005-12-15 | 211 | 211 | 209 | 210 | 64,000 | 420 |
| 2005-12-14 | 210 | 212 | 209 | 211 | 108,000 | 422 |
| 2005-12-13 | 211 | 212 | 207 | 209 | 133,000 | 418 |
| 2005-12-12 | 210 | 212 | 208 | 209 | 148,000 | 418 |
| 2005-12-09 | 217 | 217 | 211 | 212 | 97,000 | 424 |
| 2005-12-08 | 217 | 218 | 215 | 215 | 105,000 | 430 |
| 2005-12-07 | 219 | 220 | 215 | 216 | 177,000 | 432 |
| 2005-12-06 | 215 | 218 | 213 | 215 | 127,000 | 430 |
| 2005-12-05 | 218 | 219 | 213 | 214 | 154,000 | 428 |
| 2005-12-02 | 210 | 223 | 210 | 216 | 497,000 | 432 |
| 2005-12-01 | 204 | 208 | 204 | 207 | 89,000 | 414 |
| 2005-11-30 | 206 | 208 | 203 | 204 | 83,000 | 408 |
| 2005-11-29 | 210 | 210 | 195 | 207 | 194,000 | 414 |
| 2005-11-28 | 213 | 215 | 210 | 210 | 132,000 | 420 |
| 2005-11-25 | 217 | 218 | 212 | 216 | 108,000 | 432 |
| 2005-11-24 | 224 | 233 | 218 | 218 | 381,000 | 436 |
| 2005-11-22 | 223 | 224 | 218 | 221 | 144,000 | 442 |
| 2005-11-21 | 219 | 223 | 219 | 220 | 105,000 | 440 |
| 2005-11-18 | 220 | 220 | 215 | 218 | 131,000 | 436 |
| 2005-11-17 | 220 | 220 | 211 | 218 | 110,000 | 436 |
| 2005-11-16 | 221 | 223 | 214 | 221 | 87,000 | 442 |
| 2005-11-15 | 229 | 229 | 221 | 221 | 93,000 | 442 |
| 2005-11-14 | 226 | 231 | 226 | 228 | 214,000 | 456 |
| 2005-11-11 | 224 | 228 | 220 | 226 | 161,000 | 452 |
| 2005-11-10 | 233 | 234 | 219 | 219 | 257,000 | 438 |
| 2005-11-09 | 230 | 235 | 229 | 230 | 272,000 | 460 |
| 2005-11-08 | 235 | 237 | 227 | 228 | 609,000 | 456 |
| 2005-11-07 | 236 | 239 | 231 | 234 | 1,059,000 | 468 |
| 2005-11-04 | 220 | 228 | 219 | 228 | 730,000 | 456 |
| 2005-11-02 | 217 | 219 | 215 | 217 | 184,000 | 434 |
| 2005-11-01 | 215 | 218 | 215 | 216 | 73,000 | 432 |
| 2005-10-31 | 216 | 216 | 214 | 216 | 159,000 | 432 |
| 2005-10-28 | 211 | 213 | 211 | 212 | 82,000 | 424 |
| 2005-10-27 | 215 | 219 | 209 | 211 | 371,000 | 422 |
| 2005-10-26 | 208 | 212 | 208 | 211 | 117,000 | 422 |
| 2005-10-25 | 210 | 210 | 206 | 209 | 202,000 | 418 |
| 2005-10-24 | 215 | 216 | 205 | 205 | 305,000 | 410 |
| 2005-10-21 | 218 | 229 | 212 | 215 | 386,000 | 430 |
| 2005-10-20 | 220 | 224 | 217 | 217 | 201,000 | 434 |
| 2005-10-19 | 224 | 229 | 220 | 220 | 457,000 | 440 |
| 2005-10-18 | 216 | 226 | 214 | 220 | 425,000 | 440 |
| 2005-10-17 | 210 | 220 | 210 | 218 | 564,000 | 436 |
| 2005-10-14 | 208 | 223 | 206 | 206 | 1,274,000 | 412 |
| 2005-10-13 | 210 | 210 | 206 | 207 | 101,000 | 414 |
| 2005-10-12 | 209 | 213 | 205 | 209 | 145,000 | 418 |
| 2005-10-11 | 203 | 219 | 202 | 209 | 304,000 | 418 |
| 2005-10-07 | 205 | 208 | 200 | 203 | 180,000 | 406 |
| 2005-10-06 | 208 | 213 | 203 | 207 | 334,000 | 414 |
| 2005-10-05 | 232 | 242 | 215 | 216 | 4,155,000 | 432 |
| 2005-10-04 | 192 | 231 | 191 | 217 | 3,101,000 | 434 |
| 2005-10-03 | 196 | 196 | 188 | 192 | 140,000 | 384 |
| 2005-09-30 | 195 | 197 | 193 | 196 | 111,000 | 392 |
| 2005-09-29 | 190 | 194 | 185 | 193 | 266,000 | 386 |
| 2005-09-28 | 198 | 198 | 190 | 193 | 168,000 | 386 |
| 2005-09-27 | 209 | 209 | 180 | 198 | 396,000 | 396 |
| 2005-09-26 | 216 | 218 | 207 | 209 | 412,000 | 418 |
| 2005-09-22 | 211 | 217 | 210 | 213 | 524,000 | 426 |
| 2005-09-21 | 226 | 239 | 218 | 221 | 3,791,000 | 442 |
| 2005-09-20 | 214 | 216 | 202 | 206 | 687,000 | 412 |
| 2005-09-16 | 222 | 230 | 207 | 209 | 1,306,000 | 418 |
| 2005-09-15 | 222 | 249 | 217 | 220 | 4,679,000 | 440 |
| 2005-09-14 | 220 | 275 | 215 | 227 | 13,692,000 | 454 |
| 2005-09-13 | 166 | 215 | 166 | 215 | 7,488,000 | 430 |
| 2005-09-12 | 166 | 166 | 164 | 165 | 90,000 | 330 |
| 2005-09-09 | 165 | 165 | 161 | 164 | 90,000 | 328 |
| 2005-09-08 | 163 | 165 | 161 | 164 | 172,000 | 328 |
| 2005-09-07 | 167 | 169 | 161 | 161 | 255,000 | 322 |
| 2005-09-06 | 179 | 188 | 162 | 166 | 2,362,000 | 332 |
| 2005-09-05 | 160 | 177 | 160 | 177 | 1,241,000 | 354 |
| 2005-09-02 | 160 | 161 | 159 | 160 | 50,000 | 320 |
| 2005-09-01 | 160 | 161 | 158 | 158 | 120,000 | 316 |
| 2005-08-31 | 155 | 165 | 155 | 157 | 571,000 | 314 |
| 2005-08-30 | 155 | 156 | 153 | 154 | 56,000 | 308 |
| 2005-08-29 | 157 | 158 | 152 | 153 | 98,000 | 306 |
| 2005-08-26 | 155 | 160 | 151 | 156 | 243,000 | 312 |
| 2005-08-25 | 157 | 159 | 152 | 154 | 193,000 | 308 |
| 2005-08-24 | 153 | 160 | 152 | 156 | 221,000 | 312 |
| 2005-08-23 | 155 | 155 | 153 | 154 | 78,000 | 308 |
| 2005-08-22 | 153 | 153 | 151 | 153 | 73,000 | 306 |
| 2005-08-19 | 156 | 156 | 150 | 153 | 120,000 | 306 |
| 2005-08-18 | 154 | 157 | 153 | 154 | 115,000 | 308 |
| 2005-08-17 | 154 | 157 | 153 | 153 | 157,000 | 306 |
| 2005-08-16 | 152 | 169 | 152 | 157 | 923,000 | 314 |
| 2005-08-15 | 150 | 150 | 144 | 148 | 54,000 | 296 |
| 2005-08-12 | 154 | 154 | 148 | 151 | 125,000 | 302 |
| 2005-08-11 | 160 | 160 | 151 | 152 | 476,000 | 304 |
| 2005-08-10 | 143 | 162 | 143 | 154 | 781,000 | 308 |
| 2005-08-09 | 140 | 144 | 140 | 143 | 42,000 | 286 |
| 2005-08-08 | 140 | 140 | 137 | 139 | 69,000 | 278 |
| 2005-08-05 | 141 | 143 | 141 | 141 | 101,000 | 282 |
| 2005-08-04 | 147 | 147 | 141 | 141 | 122,000 | 282 |
| 2005-08-03 | 148 | 151 | 145 | 145 | 136,000 | 290 |
| 2005-08-02 | 150 | 151 | 145 | 148 | 166,000 | 296 |
| 2005-08-01 | 150 | 154 | 145 | 149 | 157,000 | 298 |
| 2005-07-29 | 150 | 160 | 150 | 151 | 344,000 | 302 |
| 2005-07-28 | 165 | 165 | 149 | 149 | 1,244,000 | 298 |
| 2005-07-27 | 145 | 155 | 141 | 154 | 1,108,000 | 308 |
| 2005-07-26 | 140 | 148 | 138 | 148 | 608,000 | 296 |
| 2005-07-25 | 136 | 138 | 135 | 136 | 57,000 | 272 |
| 2005-07-22 | 136 | 137 | 135 | 135 | 16,000 | 270 |
| 2005-07-21 | 138 | 139 | 135 | 135 | 60,000 | 270 |
| 2005-07-20 | 133 | 141 | 133 | 139 | 182,000 | 278 |
| 2005-07-19 | 133 | 135 | 133 | 133 | 30,000 | 266 |
| 2005-07-15 | 134 | 134 | 134 | 134 | 14,000 | 268 |
| 2005-07-14 | 136 | 137 | 134 | 134 | 52,000 | 268 |
| 2005-07-13 | 137 | 138 | 135 | 137 | 61,000 | 274 |
| 2005-07-12 | 137 | 139 | 137 | 138 | 85,000 | 276 |
| 2005-07-11 | 136 | 138 | 135 | 138 | 41,000 | 276 |
| 2005-07-08 | 138 | 138 | 135 | 136 | 33,000 | 272 |
| 2005-07-07 | 138 | 140 | 137 | 139 | 75,000 | 278 |
| 2005-07-06 | 141 | 149 | 137 | 138 | 356,000 | 276 |
| 2005-07-05 | 135 | 136 | 134 | 136 | 52,000 | 272 |
| 2005-07-04 | 134 | 135 | 134 | 135 | 65,000 | 270 |
| 2005-07-01 | 132 | 133 | 131 | 133 | 64,000 | 266 |
| 2005-06-30 | 134 | 134 | 131 | 132 | 44,000 | 264 |
| 2005-06-29 | 133 | 134 | 131 | 132 | 49,000 | 264 |
| 2005-06-28 | 134 | 135 | 132 | 133 | 77,000 | 266 |
| 2005-06-27 | 139 | 139 | 134 | 134 | 123,000 | 268 |
| 2005-06-24 | 135 | 152 | 134 | 138 | 1,110,000 | 276 |
| 2005-06-23 | 127 | 131 | 127 | 130 | 118,000 | 260 |
| 2005-06-22 | 127 | 129 | 127 | 128 | 14,000 | 256 |
| 2005-06-21 | 129 | 130 | 126 | 130 | 66,000 | 260 |
| 2005-06-20 | 128 | 129 | 127 | 129 | 32,000 | 258 |
| 2005-06-17 | 130 | 130 | 127 | 129 | 22,000 | 258 |
| 2005-06-16 | 125 | 130 | 125 | 130 | 57,000 | 260 |
| 2005-06-15 | 124 | 125 | 124 | 125 | 10,000 | 250 |
| 2005-06-14 | 127 | 127 | 124 | 124 | 19,000 | 248 |
| 2005-06-13 | 127 | 127 | 124 | 125 | 24,000 | 250 |
| 2005-06-10 | 127 | 127 | 124 | 126 | 66,000 | 252 |
| 2005-06-09 | 121 | 130 | 121 | 126 | 312,000 | 252 |
| 2005-06-08 | 123 | 124 | 122 | 123 | 27,000 | 246 |
| 2005-06-07 | 123 | 124 | 121 | 123 | 31,000 | 246 |
| 2005-06-06 | 124 | 124 | 120 | 121 | 36,000 | 242 |
| 2005-06-03 | 125 | 126 | 124 | 124 | 17,000 | 248 |
| 2005-06-02 | 127 | 127 | 124 | 124 | 39,000 | 248 |
| 2005-06-01 | 124 | 129 | 123 | 124 | 91,000 | 248 |
| 2005-05-31 | 126 | 127 | 120 | 121 | 61,000 | 242 |
| 2005-05-30 | 130 | 134 | 128 | 129 | 310,000 | 258 |
| 2005-05-27 | 117 | 130 | 117 | 127 | 510,000 | 254 |
| 2005-05-26 | 124 | 124 | 116 | 116 | 22,000 | 232 |
| 2005-05-25 | 124 | 124 | 124 | 124 | 5,000 | 248 |
| 2005-05-24 | 122 | 123 | 121 | 123 | 7,000 | 246 |
| 2005-05-23 | 120 | 121 | 120 | 121 | 4,000 | 242 |
| 2005-05-20 | 119 | 125 | 119 | 120 | 29,000 | 240 |
| 2005-05-19 | 120 | 125 | 120 | 124 | 27,000 | 248 |
| 2005-05-18 | 118 | 118 | 115 | 117 | 29,000 | 234 |
| 2005-05-17 | 119 | 119 | 118 | 118 | 13,000 | 236 |
| 2005-05-16 | 123 | 123 | 122 | 123 | 24,000 | 246 |
| 2005-05-13 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2005-05-12 | 123 | 123 | 123 | 123 | 18,000 | 246 |
| 2005-05-11 | 129 | 129 | 124 | 124 | 13,000 | 248 |
| 2005-05-10 | 130 | 130 | 127 | 127 | 32,000 | 254 |
| 2005-05-09 | 125 | 130 | 125 | 130 | 35,000 | 260 |
| 2005-05-06 | 118 | 125 | 118 | 125 | 82,000 | 250 |
| 2005-05-02 | 118 | 118 | 118 | 118 | 10,000 | 236 |
| 2005-04-28 | 117 | 118 | 117 | 117 | 11,000 | 234 |
| 2005-04-27 | 116 | 118 | 116 | 118 | 22,000 | 236 |
| 2005-04-26 | 117 | 117 | 117 | 117 | 7,000 | 234 |
| 2005-04-25 | 118 | 118 | 117 | 117 | 22,000 | 234 |
| 2005-04-22 | 120 | 121 | 118 | 118 | 36,000 | 236 |
| 2005-04-21 | 119 | 119 | 116 | 119 | 44,000 | 238 |
| 2005-04-20 | 117 | 123 | 117 | 122 | 69,000 | 244 |
| 2005-04-19 | 112 | 118 | 112 | 118 | 21,000 | 236 |
| 2005-04-18 | 112 | 113 | 110 | 110 | 32,000 | 220 |
| 2005-04-15 | 123 | 123 | 121 | 122 | 28,000 | 244 |
| 2005-04-14 | 126 | 126 | 123 | 124 | 28,000 | 248 |
| 2005-04-13 | 127 | 127 | 126 | 126 | 14,000 | 252 |
| 2005-04-12 | 127 | 127 | 126 | 126 | 13,000 | 252 |
| 2005-04-11 | 126 | 127 | 126 | 126 | 17,000 | 252 |
| 2005-04-08 | 127 | 127 | 126 | 127 | 4,000 | 254 |
| 2005-04-07 | 129 | 129 | 127 | 127 | 14,000 | 254 |
| 2005-04-06 | 127 | 129 | 127 | 129 | 32,000 | 258 |
| 2005-04-05 | 123 | 124 | 123 | 124 | 10,000 | 248 |
| 2005-04-04 | 127 | 127 | 123 | 123 | 27,000 | 246 |
| 2005-04-01 | 130 | 130 | 126 | 127 | 16,000 | 254 |
| 2005-03-31 | 128 | 134 | 128 | 130 | 29,000 | 260 |
| 2005-03-30 | 133 | 135 | 126 | 127 | 46,000 | 254 |
| 2005-03-29 | 133 | 137 | 131 | 135 | 48,000 | 270 |
| 2005-03-28 | 130 | 133 | 126 | 133 | 48,000 | 266 |
| 2005-03-25 | 136 | 136 | 135 | 135 | 56,000 | 270 |
| 2005-03-24 | 138 | 138 | 136 | 137 | 36,000 | 274 |
| 2005-03-23 | 138 | 139 | 138 | 138 | 56,000 | 276 |
| 2005-03-22 | 138 | 140 | 136 | 139 | 84,000 | 278 |
| 2005-03-18 | 133 | 137 | 133 | 135 | 122,000 | 270 |
| 2005-03-17 | 136 | 138 | 135 | 138 | 44,000 | 276 |
| 2005-03-16 | 139 | 141 | 135 | 136 | 75,000 | 272 |
| 2005-03-15 | 136 | 140 | 136 | 138 | 89,000 | 276 |
| 2005-03-14 | 138 | 139 | 135 | 136 | 33,000 | 272 |
| 2005-03-11 | 135 | 140 | 134 | 135 | 71,000 | 270 |
| 2005-03-10 | 139 | 139 | 136 | 137 | 38,000 | 274 |
| 2005-03-09 | 136 | 140 | 136 | 140 | 56,000 | 280 |
| 2005-03-08 | 142 | 142 | 136 | 136 | 119,000 | 272 |
| 2005-03-07 | 141 | 149 | 137 | 142 | 443,000 | 284 |
| 2005-03-04 | 138 | 145 | 134 | 144 | 970,000 | 288 |
| 2005-03-03 | 123 | 136 | 121 | 136 | 1,259,000 | 272 |
| 2005-03-02 | 122 | 122 | 120 | 121 | 134,000 | 242 |
| 2005-03-01 | 122 | 123 | 119 | 121 | 277,000 | 242 |
| 2005-02-28 | 118 | 121 | 117 | 118 | 231,000 | 236 |
| 2005-02-25 | 119 | 119 | 117 | 117 | 86,000 | 234 |
| 2005-02-24 | 115 | 120 | 114 | 120 | 209,000 | 240 |
| 2005-02-23 | 115 | 115 | 114 | 115 | 79,000 | 230 |
| 2005-02-22 | 116 | 116 | 115 | 115 | 40,000 | 230 |
| 2005-02-21 | 114 | 118 | 114 | 116 | 121,000 | 232 |
| 2005-02-18 | 115 | 117 | 114 | 116 | 82,000 | 232 |
| 2005-02-17 | 118 | 119 | 116 | 116 | 74,000 | 232 |
| 2005-02-16 | 122 | 122 | 118 | 118 | 178,000 | 236 |
| 2005-02-15 | 123 | 130 | 118 | 119 | 912,000 | 238 |
| 2005-02-14 | 117 | 118 | 115 | 118 | 234,000 | 236 |
| 2005-02-10 | 117 | 118 | 116 | 117 | 66,000 | 234 |
| 2005-02-09 | 115 | 119 | 114 | 116 | 498,000 | 232 |
| 2005-02-08 | 114 | 114 | 113 | 114 | 73,000 | 228 |
| 2005-02-07 | 115 | 115 | 114 | 114 | 83,000 | 228 |
| 2005-02-04 | 116 | 116 | 114 | 115 | 59,000 | 230 |
| 2005-02-03 | 116 | 117 | 115 | 115 | 58,000 | 230 |
| 2005-02-02 | 114 | 116 | 114 | 116 | 54,000 | 232 |
| 2005-02-01 | 116 | 117 | 114 | 115 | 50,000 | 230 |
| 2005-01-31 | 113 | 115 | 112 | 115 | 226,000 | 230 |
| 2005-01-28 | 111 | 114 | 110 | 110 | 100,000 | 220 |
| 2005-01-27 | 113 | 117 | 111 | 111 | 782,000 | 222 |
| 2005-01-26 | 110 | 113 | 109 | 111 | 260,000 | 222 |
| 2005-01-25 | 108 | 110 | 107 | 109 | 157,000 | 218 |
| 2005-01-24 | 106 | 109 | 106 | 107 | 218,000 | 214 |
| 2005-01-21 | 105 | 106 | 105 | 106 | 19,000 | 212 |
| 2005-01-20 | 108 | 109 | 106 | 107 | 81,000 | 214 |
| 2005-01-19 | 110 | 110 | 108 | 109 | 26,000 | 218 |
| 2005-01-18 | 110 | 110 | 109 | 110 | 64,000 | 220 |
| 2005-01-17 | 110 | 110 | 108 | 110 | 88,000 | 220 |
| 2005-01-14 | 108 | 110 | 108 | 108 | 146,000 | 216 |
| 2005-01-13 | 108 | 109 | 108 | 109 | 90,000 | 218 |
| 2005-01-12 | 111 | 111 | 107 | 108 | 181,000 | 216 |
| 2005-01-11 | 110 | 111 | 109 | 111 | 154,000 | 222 |
| 2005-01-07 | 104 | 108 | 104 | 108 | 150,000 | 216 |
| 2005-01-06 | 104 | 104 | 103 | 104 | 30,000 | 208 |
| 2005-01-05 | 104 | 104 | 102 | 103 | 44,000 | 206 |
| 2005-01-04 | 102 | 102 | 102 | 102 | 5,000 | 204 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
