1776 三井住建道路(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 106 | 112 | 106 | 111 | 40,000 | 222 |
| 2006-12-28 | 105 | 106 | 104 | 105 | 21,000 | 210 |
| 2006-12-27 | 103 | 104 | 103 | 103 | 33,000 | 206 |
| 2006-12-26 | 102 | 103 | 101 | 102 | 38,000 | 204 |
| 2006-12-25 | 102 | 105 | 102 | 103 | 31,000 | 206 |
| 2006-12-22 | 105 | 106 | 104 | 105 | 32,000 | 210 |
| 2006-12-21 | 106 | 106 | 105 | 105 | 14,000 | 210 |
| 2006-12-20 | 110 | 110 | 105 | 106 | 46,000 | 212 |
| 2006-12-19 | 109 | 109 | 108 | 108 | 7,000 | 216 |
| 2006-12-18 | 109 | 112 | 108 | 108 | 22,000 | 216 |
| 2006-12-15 | 110 | 110 | 109 | 109 | 11,000 | 218 |
| 2006-12-14 | 109 | 109 | 107 | 109 | 16,000 | 218 |
| 2006-12-13 | 108 | 110 | 108 | 108 | 20,000 | 216 |
| 2006-12-12 | 109 | 109 | 108 | 109 | 19,000 | 218 |
| 2006-12-11 | 110 | 111 | 109 | 111 | 7,000 | 222 |
| 2006-12-08 | 112 | 113 | 109 | 109 | 20,000 | 218 |
| 2006-12-07 | 110 | 112 | 107 | 109 | 18,000 | 218 |
| 2006-12-06 | 110 | 110 | 110 | 110 | 11,000 | 220 |
| 2006-12-05 | 110 | 111 | 110 | 110 | 6,000 | 220 |
| 2006-12-04 | 114 | 114 | 112 | 112 | 5,000 | 224 |
| 2006-12-01 | 110 | 114 | 109 | 112 | 17,000 | 224 |
| 2006-11-30 | 111 | 112 | 111 | 112 | 12,000 | 224 |
| 2006-11-29 | 109 | 111 | 109 | 111 | 25,000 | 222 |
| 2006-11-28 | 105 | 108 | 104 | 108 | 13,000 | 216 |
| 2006-11-27 | 105 | 106 | 104 | 106 | 9,000 | 212 |
| 2006-11-24 | 103 | 106 | 103 | 106 | 46,000 | 212 |
| 2006-11-22 | 106 | 108 | 105 | 108 | 19,000 | 216 |
| 2006-11-21 | 106 | 109 | 105 | 106 | 25,000 | 212 |
| 2006-11-20 | 118 | 118 | 109 | 109 | 27,000 | 218 |
| 2006-11-17 | 116 | 116 | 114 | 115 | 20,000 | 230 |
| 2006-11-16 | 115 | 117 | 115 | 116 | 12,000 | 232 |
| 2006-11-15 | 118 | 118 | 116 | 116 | 17,000 | 232 |
| 2006-11-14 | 114 | 116 | 114 | 116 | 16,000 | 232 |
| 2006-11-13 | 117 | 117 | 114 | 114 | 40,000 | 228 |
| 2006-11-10 | 115 | 119 | 115 | 119 | 17,000 | 238 |
| 2006-11-09 | 117 | 117 | 115 | 115 | 21,000 | 230 |
| 2006-11-08 | 119 | 119 | 116 | 117 | 11,000 | 234 |
| 2006-11-07 | 118 | 120 | 117 | 117 | 6,000 | 234 |
| 2006-11-06 | 119 | 119 | 118 | 119 | 15,000 | 238 |
| 2006-11-02 | 120 | 122 | 119 | 119 | 24,000 | 238 |
| 2006-11-01 | 121 | 121 | 120 | 120 | 5,000 | 240 |
| 2006-10-31 | 119 | 120 | 119 | 120 | 13,000 | 240 |
| 2006-10-30 | 121 | 121 | 118 | 119 | 21,000 | 238 |
| 2006-10-27 | 121 | 123 | 120 | 122 | 38,000 | 244 |
| 2006-10-26 | 123 | 123 | 119 | 123 | 36,000 | 246 |
| 2006-10-25 | 123 | 124 | 115 | 115 | 80,000 | 230 |
| 2006-10-24 | 125 | 125 | 122 | 123 | 26,000 | 246 |
| 2006-10-23 | 124 | 125 | 123 | 125 | 22,000 | 250 |
| 2006-10-20 | 122 | 124 | 122 | 123 | 14,000 | 246 |
| 2006-10-19 | 124 | 124 | 119 | 122 | 15,000 | 244 |
| 2006-10-18 | 122 | 122 | 119 | 121 | 19,000 | 242 |
| 2006-10-17 | 122 | 125 | 121 | 121 | 35,000 | 242 |
| 2006-10-16 | 120 | 123 | 120 | 121 | 49,000 | 242 |
| 2006-10-13 | 116 | 119 | 116 | 119 | 35,000 | 238 |
| 2006-10-12 | 116 | 117 | 112 | 116 | 54,000 | 232 |
| 2006-10-11 | 119 | 119 | 116 | 117 | 33,000 | 234 |
| 2006-10-10 | 118 | 119 | 117 | 119 | 74,000 | 238 |
| 2006-10-06 | 127 | 127 | 114 | 120 | 188,000 | 240 |
| 2006-10-05 | 127 | 128 | 127 | 127 | 16,000 | 254 |
| 2006-10-04 | 129 | 129 | 127 | 127 | 14,000 | 254 |
| 2006-10-03 | 132 | 132 | 129 | 130 | 21,000 | 260 |
| 2006-10-02 | 132 | 146 | 130 | 132 | 107,000 | 264 |
| 2006-09-29 | 128 | 129 | 126 | 129 | 17,000 | 258 |
| 2006-09-28 | 126 | 127 | 126 | 127 | 22,000 | 254 |
| 2006-09-27 | 127 | 127 | 127 | 127 | 3,000 | 254 |
| 2006-09-26 | 128 | 128 | 125 | 126 | 7,000 | 252 |
| 2006-09-25 | 130 | 130 | 125 | 126 | 28,000 | 252 |
| 2006-09-22 | 129 | 131 | 129 | 129 | 11,000 | 258 |
| 2006-09-21 | 132 | 132 | 130 | 131 | 15,000 | 262 |
| 2006-09-20 | 132 | 136 | 130 | 130 | 25,000 | 260 |
| 2006-09-19 | 134 | 135 | 133 | 135 | 107,000 | 270 |
| 2006-09-15 | 137 | 137 | 132 | 133 | 26,000 | 266 |
| 2006-09-14 | 136 | 137 | 134 | 137 | 50,000 | 274 |
| 2006-09-13 | 142 | 143 | 136 | 136 | 86,000 | 272 |
| 2006-09-12 | 138 | 140 | 135 | 140 | 44,000 | 280 |
| 2006-09-11 | 138 | 138 | 133 | 138 | 33,000 | 276 |
| 2006-09-08 | 133 | 138 | 133 | 138 | 37,000 | 276 |
| 2006-09-07 | 136 | 137 | 135 | 136 | 20,000 | 272 |
| 2006-09-06 | 138 | 141 | 135 | 135 | 39,000 | 270 |
| 2006-09-05 | 139 | 139 | 138 | 138 | 6,000 | 276 |
| 2006-09-04 | 138 | 139 | 137 | 138 | 19,000 | 276 |
| 2006-09-01 | 137 | 137 | 134 | 135 | 22,000 | 270 |
| 2006-08-31 | 134 | 137 | 132 | 135 | 23,000 | 270 |
| 2006-08-30 | 138 | 138 | 132 | 133 | 61,000 | 266 |
| 2006-08-29 | 140 | 143 | 136 | 138 | 45,000 | 276 |
| 2006-08-28 | 141 | 143 | 136 | 139 | 51,000 | 278 |
| 2006-08-25 | 140 | 145 | 139 | 139 | 53,000 | 278 |
| 2006-08-24 | 143 | 143 | 139 | 139 | 27,000 | 278 |
| 2006-08-23 | 144 | 144 | 142 | 142 | 50,000 | 284 |
| 2006-08-22 | 140 | 154 | 140 | 142 | 508,000 | 284 |
| 2006-08-21 | 136 | 143 | 135 | 138 | 90,000 | 276 |
| 2006-08-18 | 136 | 137 | 133 | 134 | 37,000 | 268 |
| 2006-08-17 | 136 | 139 | 133 | 134 | 104,000 | 268 |
| 2006-08-16 | 135 | 136 | 131 | 134 | 51,000 | 268 |
| 2006-08-15 | 131 | 135 | 131 | 132 | 24,000 | 264 |
| 2006-08-14 | 128 | 136 | 128 | 131 | 84,000 | 262 |
| 2006-08-11 | 128 | 128 | 127 | 128 | 12,000 | 256 |
| 2006-08-10 | 128 | 128 | 125 | 127 | 65,000 | 254 |
| 2006-08-09 | 125 | 128 | 125 | 128 | 15,000 | 256 |
| 2006-08-08 | 124 | 128 | 124 | 128 | 57,000 | 256 |
| 2006-08-07 | 129 | 129 | 126 | 128 | 28,000 | 256 |
| 2006-08-04 | 134 | 134 | 128 | 129 | 34,000 | 258 |
| 2006-08-03 | 127 | 135 | 127 | 135 | 74,000 | 270 |
| 2006-08-02 | 126 | 126 | 123 | 126 | 25,000 | 252 |
| 2006-08-01 | 126 | 127 | 125 | 127 | 6,000 | 254 |
| 2006-07-31 | 127 | 127 | 124 | 126 | 45,000 | 252 |
| 2006-07-28 | 125 | 126 | 124 | 126 | 31,000 | 252 |
| 2006-07-27 | 123 | 125 | 120 | 125 | 30,000 | 250 |
| 2006-07-26 | 126 | 126 | 124 | 125 | 24,000 | 250 |
| 2006-07-25 | 128 | 128 | 125 | 125 | 44,000 | 250 |
| 2006-07-24 | 128 | 128 | 125 | 125 | 7,000 | 250 |
| 2006-07-21 | 123 | 130 | 123 | 130 | 24,000 | 260 |
| 2006-07-20 | 126 | 129 | 124 | 129 | 70,000 | 258 |
| 2006-07-19 | 124 | 126 | 121 | 121 | 35,000 | 242 |
| 2006-07-18 | 131 | 131 | 122 | 122 | 83,000 | 244 |
| 2006-07-14 | 135 | 142 | 133 | 134 | 53,000 | 268 |
| 2006-07-13 | 133 | 154 | 132 | 141 | 209,000 | 282 |
| 2006-07-12 | 140 | 140 | 131 | 132 | 47,000 | 264 |
| 2006-07-11 | 140 | 143 | 140 | 141 | 74,000 | 282 |
| 2006-07-10 | 150 | 150 | 138 | 141 | 210,000 | 282 |
| 2006-07-07 | 151 | 152 | 151 | 151 | 16,000 | 302 |
| 2006-07-06 | 155 | 155 | 151 | 151 | 30,000 | 302 |
| 2006-07-05 | 152 | 158 | 152 | 153 | 14,000 | 306 |
| 2006-07-04 | 157 | 159 | 156 | 156 | 11,000 | 312 |
| 2006-07-03 | 151 | 171 | 151 | 157 | 112,000 | 314 |
| 2006-06-30 | 154 | 155 | 151 | 153 | 39,000 | 306 |
| 2006-06-29 | 154 | 157 | 152 | 152 | 28,000 | 304 |
| 2006-06-28 | 156 | 156 | 154 | 154 | 40,000 | 308 |
| 2006-06-27 | 165 | 165 | 152 | 156 | 241,000 | 312 |
| 2006-06-26 | 146 | 189 | 145 | 165 | 1,231,000 | 330 |
| 2006-06-23 | 141 | 144 | 141 | 142 | 8,000 | 284 |
| 2006-06-22 | 140 | 146 | 140 | 144 | 21,000 | 288 |
| 2006-06-21 | 139 | 142 | 139 | 140 | 11,000 | 280 |
| 2006-06-20 | 143 | 143 | 140 | 140 | 10,000 | 280 |
| 2006-06-19 | 141 | 148 | 140 | 141 | 22,000 | 282 |
| 2006-06-16 | 138 | 144 | 138 | 142 | 17,000 | 284 |
| 2006-06-15 | 136 | 138 | 136 | 136 | 10,000 | 272 |
| 2006-06-14 | 133 | 134 | 130 | 132 | 14,000 | 264 |
| 2006-06-13 | 132 | 136 | 130 | 131 | 31,000 | 262 |
| 2006-06-12 | 131 | 137 | 131 | 137 | 8,000 | 274 |
| 2006-06-09 | 125 | 133 | 125 | 133 | 29,000 | 266 |
| 2006-06-08 | 130 | 131 | 125 | 130 | 54,000 | 260 |
| 2006-06-07 | 132 | 135 | 130 | 130 | 67,000 | 260 |
| 2006-06-06 | 134 | 148 | 134 | 135 | 28,000 | 270 |
| 2006-06-05 | 135 | 143 | 135 | 143 | 22,000 | 286 |
| 2006-06-02 | 141 | 141 | 131 | 140 | 70,000 | 280 |
| 2006-06-01 | 137 | 141 | 137 | 138 | 30,000 | 276 |
| 2006-05-31 | 144 | 144 | 137 | 137 | 35,000 | 274 |
| 2006-05-30 | 151 | 151 | 144 | 144 | 28,000 | 288 |
| 2006-05-29 | 158 | 158 | 153 | 153 | 15,000 | 306 |
| 2006-05-26 | 155 | 157 | 155 | 156 | 33,000 | 312 |
| 2006-05-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2006-05-24 | 160 | 160 | 157 | 157 | 12,000 | 314 |
| 2006-05-23 | 160 | 160 | 156 | 156 | 20,000 | 312 |
| 2006-05-22 | 163 | 163 | 156 | 156 | 25,000 | 312 |
| 2006-05-19 | 156 | 162 | 153 | 159 | 80,000 | 318 |
| 2006-05-18 | 158 | 168 | 157 | 161 | 21,000 | 322 |
| 2006-05-17 | 160 | 160 | 156 | 157 | 20,000 | 314 |
| 2006-05-16 | 167 | 167 | 161 | 161 | 56,000 | 322 |
| 2006-05-15 | 170 | 170 | 169 | 169 | 30,000 | 338 |
| 2006-05-12 | 175 | 176 | 174 | 174 | 11,000 | 348 |
| 2006-05-11 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2006-05-10 | 178 | 179 | 175 | 177 | 74,000 | 354 |
| 2006-05-09 | 180 | 180 | 178 | 180 | 15,000 | 360 |
| 2006-05-08 | 177 | 180 | 177 | 180 | 30,000 | 360 |
| 2006-05-02 | 179 | 180 | 177 | 177 | 40,000 | 354 |
| 2006-05-01 | 177 | 181 | 177 | 180 | 7,000 | 360 |
| 2006-04-28 | 178 | 178 | 177 | 177 | 23,000 | 354 |
| 2006-04-27 | 182 | 182 | 177 | 178 | 54,000 | 356 |
| 2006-04-26 | 180 | 181 | 178 | 181 | 37,000 | 362 |
| 2006-04-25 | 180 | 181 | 180 | 181 | 19,000 | 362 |
| 2006-04-24 | 182 | 183 | 177 | 178 | 40,000 | 356 |
| 2006-04-21 | 190 | 190 | 184 | 185 | 45,000 | 370 |
| 2006-04-20 | 191 | 192 | 187 | 190 | 39,000 | 380 |
| 2006-04-19 | 193 | 193 | 189 | 191 | 36,000 | 382 |
| 2006-04-18 | 186 | 191 | 186 | 191 | 11,000 | 382 |
| 2006-04-17 | 194 | 194 | 185 | 187 | 50,000 | 374 |
| 2006-04-14 | 194 | 194 | 193 | 194 | 16,000 | 388 |
| 2006-04-13 | 200 | 200 | 195 | 195 | 28,000 | 390 |
| 2006-04-12 | 196 | 198 | 196 | 198 | 15,000 | 396 |
| 2006-04-11 | 199 | 199 | 196 | 196 | 12,000 | 392 |
| 2006-04-10 | 197 | 197 | 195 | 197 | 27,000 | 394 |
| 2006-04-07 | 201 | 202 | 190 | 197 | 66,000 | 394 |
| 2006-04-06 | 201 | 204 | 200 | 200 | 34,000 | 400 |
| 2006-04-05 | 201 | 202 | 199 | 199 | 81,000 | 398 |
| 2006-04-04 | 201 | 209 | 201 | 204 | 116,000 | 408 |
| 2006-04-03 | 198 | 199 | 195 | 199 | 24,000 | 398 |
| 2006-03-31 | 200 | 200 | 198 | 199 | 8,000 | 398 |
| 2006-03-30 | 200 | 200 | 198 | 199 | 31,000 | 398 |
| 2006-03-29 | 193 | 200 | 193 | 200 | 36,000 | 400 |
| 2006-03-28 | 192 | 196 | 192 | 196 | 10,000 | 392 |
| 2006-03-24 | 194 | 194 | 190 | 192 | 11,000 | 384 |
| 2006-03-23 | 196 | 196 | 194 | 194 | 23,000 | 388 |
| 2006-03-22 | 194 | 198 | 193 | 196 | 55,000 | 392 |
| 2006-03-20 | 187 | 200 | 187 | 195 | 183,000 | 390 |
| 2006-03-17 | 182 | 205 | 182 | 201 | 191,000 | 402 |
| 2006-03-16 | 191 | 191 | 185 | 185 | 27,000 | 370 |
| 2006-03-15 | 193 | 194 | 191 | 191 | 19,000 | 382 |
| 2006-03-14 | 193 | 193 | 190 | 192 | 36,000 | 384 |
| 2006-03-13 | 194 | 194 | 189 | 191 | 22,000 | 382 |
| 2006-03-10 | 195 | 195 | 189 | 191 | 49,000 | 382 |
| 2006-03-09 | 185 | 199 | 183 | 199 | 150,000 | 398 |
| 2006-03-08 | 180 | 180 | 174 | 177 | 18,000 | 354 |
| 2006-03-07 | 181 | 181 | 181 | 181 | 5,000 | 362 |
| 2006-03-06 | 175 | 179 | 175 | 179 | 15,000 | 358 |
| 2006-03-03 | 180 | 180 | 178 | 178 | 22,000 | 356 |
| 2006-03-02 | 190 | 190 | 180 | 182 | 23,000 | 364 |
| 2006-03-01 | 190 | 190 | 185 | 187 | 20,000 | 374 |
| 2006-02-28 | 193 | 195 | 191 | 192 | 32,000 | 384 |
| 2006-02-27 | 199 | 204 | 193 | 193 | 42,000 | 386 |
| 2006-02-24 | 186 | 194 | 185 | 194 | 63,000 | 388 |
| 2006-02-23 | 184 | 185 | 180 | 184 | 50,000 | 368 |
| 2006-02-22 | 182 | 183 | 175 | 175 | 70,000 | 350 |
| 2006-02-21 | 164 | 182 | 164 | 177 | 105,000 | 354 |
| 2006-02-20 | 182 | 182 | 169 | 169 | 219,000 | 338 |
| 2006-02-17 | 202 | 205 | 193 | 193 | 84,000 | 386 |
| 2006-02-16 | 205 | 205 | 204 | 204 | 2,000 | 408 |
| 2006-02-15 | 206 | 212 | 205 | 205 | 40,000 | 410 |
| 2006-02-14 | 202 | 205 | 197 | 201 | 114,000 | 402 |
| 2006-02-13 | 219 | 219 | 192 | 203 | 205,000 | 406 |
| 2006-02-10 | 225 | 229 | 202 | 216 | 131,000 | 432 |
| 2006-02-09 | 230 | 231 | 225 | 225 | 118,000 | 450 |
| 2006-02-08 | 231 | 237 | 225 | 231 | 565,000 | 462 |
| 2006-02-07 | 219 | 233 | 219 | 230 | 667,000 | 460 |
| 2006-02-06 | 216 | 218 | 215 | 216 | 50,000 | 432 |
| 2006-02-03 | 216 | 219 | 215 | 219 | 42,000 | 438 |
| 2006-02-02 | 216 | 219 | 216 | 218 | 70,000 | 436 |
| 2006-02-01 | 222 | 222 | 214 | 217 | 161,000 | 434 |
| 2006-01-31 | 227 | 227 | 224 | 224 | 114,000 | 448 |
| 2006-01-30 | 230 | 230 | 224 | 227 | 168,000 | 454 |
| 2006-01-27 | 225 | 229 | 222 | 224 | 129,000 | 448 |
| 2006-01-26 | 217 | 228 | 217 | 228 | 89,000 | 456 |
| 2006-01-25 | 216 | 218 | 214 | 217 | 57,000 | 434 |
| 2006-01-24 | 206 | 212 | 205 | 211 | 59,000 | 422 |
| 2006-01-23 | 218 | 218 | 208 | 209 | 120,000 | 418 |
| 2006-01-20 | 216 | 230 | 216 | 222 | 169,000 | 444 |
| 2006-01-19 | 196 | 223 | 196 | 218 | 220,000 | 436 |
| 2006-01-18 | 221 | 221 | 197 | 206 | 372,000 | 412 |
| 2006-01-17 | 235 | 238 | 223 | 223 | 313,000 | 446 |
| 2006-01-16 | 230 | 243 | 223 | 240 | 666,000 | 480 |
| 2006-01-13 | 235 | 235 | 230 | 233 | 316,000 | 466 |
| 2006-01-12 | 241 | 241 | 235 | 238 | 816,000 | 476 |
| 2006-01-11 | 236 | 236 | 226 | 233 | 1,548,000 | 466 |
| 2006-01-10 | 218 | 218 | 214 | 217 | 430,000 | 434 |
| 2006-01-06 | 202 | 210 | 202 | 210 | 234,000 | 420 |
| 2006-01-05 | 200 | 202 | 198 | 202 | 144,000 | 404 |
| 2006-01-04 | 200 | 202 | 199 | 200 | 52,000 | 400 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
