1776 三井住建道路(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 85 | 85 | 85 | 85 | 5,000 | 170 |
| 2007-12-27 | 85 | 86 | 84 | 86 | 21,000 | 172 |
| 2007-12-26 | 85 | 86 | 84 | 85 | 39,000 | 170 |
| 2007-12-25 | 90 | 90 | 85 | 87 | 29,000 | 174 |
| 2007-12-21 | 86 | 87 | 84 | 85 | 65,000 | 170 |
| 2007-12-20 | 91 | 91 | 87 | 87 | 43,000 | 174 |
| 2007-12-19 | 90 | 91 | 88 | 89 | 38,000 | 178 |
| 2007-12-18 | 91 | 93 | 91 | 91 | 18,000 | 182 |
| 2007-12-17 | 94 | 94 | 91 | 92 | 30,000 | 184 |
| 2007-12-14 | 97 | 97 | 76 | 92 | 254,000 | 184 |
| 2007-12-13 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2007-12-12 | 97 | 99 | 97 | 99 | 4,000 | 198 |
| 2007-12-11 | 98 | 99 | 97 | 99 | 14,000 | 198 |
| 2007-12-10 | 98 | 99 | 98 | 99 | 3,000 | 198 |
| 2007-12-07 | 100 | 100 | 99 | 99 | 11,000 | 198 |
| 2007-12-06 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2007-12-05 | 97 | 99 | 97 | 99 | 14,000 | 198 |
| 2007-12-04 | 100 | 100 | 97 | 98 | 25,000 | 196 |
| 2007-12-03 | 101 | 101 | 100 | 100 | 4,000 | 200 |
| 2007-11-30 | 101 | 103 | 101 | 102 | 28,000 | 204 |
| 2007-11-29 | 104 | 104 | 100 | 101 | 34,000 | 202 |
| 2007-11-28 | 96 | 98 | 95 | 98 | 29,000 | 196 |
| 2007-11-27 | 95 | 95 | 93 | 95 | 32,000 | 190 |
| 2007-11-26 | 96 | 96 | 96 | 96 | 6,000 | 192 |
| 2007-11-22 | 93 | 95 | 92 | 95 | 17,000 | 190 |
| 2007-11-21 | 96 | 100 | 93 | 93 | 23,000 | 186 |
| 2007-11-20 | 99 | 99 | 97 | 98 | 35,000 | 196 |
| 2007-11-19 | 102 | 102 | 99 | 100 | 18,000 | 200 |
| 2007-11-16 | 102 | 102 | 99 | 100 | 15,000 | 200 |
| 2007-11-15 | 103 | 103 | 102 | 102 | 11,000 | 204 |
| 2007-11-14 | 102 | 103 | 99 | 101 | 49,000 | 202 |
| 2007-11-13 | 99 | 104 | 99 | 100 | 28,000 | 200 |
| 2007-11-12 | 98 | 100 | 98 | 99 | 21,000 | 198 |
| 2007-11-09 | 101 | 101 | 99 | 101 | 14,000 | 202 |
| 2007-11-08 | 103 | 103 | 101 | 102 | 25,000 | 204 |
| 2007-11-07 | 107 | 107 | 103 | 103 | 11,000 | 206 |
| 2007-11-06 | 103 | 107 | 101 | 107 | 51,000 | 214 |
| 2007-11-05 | 110 | 110 | 104 | 105 | 63,000 | 210 |
| 2007-11-02 | 106 | 124 | 106 | 110 | 629,000 | 220 |
| 2007-11-01 | 104 | 105 | 104 | 105 | 20,000 | 210 |
| 2007-10-31 | 106 | 106 | 104 | 104 | 8,000 | 208 |
| 2007-10-30 | 105 | 107 | 105 | 106 | 21,000 | 212 |
| 2007-10-29 | 114 | 114 | 104 | 106 | 110,000 | 212 |
| 2007-10-26 | 96 | 128 | 96 | 116 | 603,000 | 232 |
| 2007-10-25 | 97 | 112 | 97 | 98 | 132,000 | 196 |
| 2007-10-24 | 97 | 99 | 95 | 95 | 36,000 | 190 |
| 2007-10-23 | 97 | 98 | 96 | 97 | 18,000 | 194 |
| 2007-10-22 | 94 | 99 | 94 | 97 | 22,000 | 194 |
| 2007-10-19 | 102 | 102 | 102 | 102 | 5,000 | 204 |
| 2007-10-18 | 102 | 102 | 101 | 102 | 16,000 | 204 |
| 2007-10-17 | 102 | 104 | 101 | 101 | 19,000 | 202 |
| 2007-10-16 | 106 | 106 | 100 | 101 | 42,000 | 202 |
| 2007-10-15 | 105 | 109 | 105 | 107 | 24,000 | 214 |
| 2007-10-12 | 105 | 106 | 105 | 105 | 39,000 | 210 |
| 2007-10-11 | 103 | 104 | 103 | 104 | 6,000 | 208 |
| 2007-10-10 | 109 | 109 | 105 | 106 | 23,000 | 212 |
| 2007-10-09 | 102 | 107 | 101 | 104 | 37,000 | 208 |
| 2007-10-05 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2007-10-04 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2007-10-03 | 97 | 101 | 97 | 101 | 14,000 | 202 |
| 2007-10-02 | 99 | 100 | 96 | 96 | 21,000 | 192 |
| 2007-10-01 | 99 | 99 | 97 | 97 | 8,000 | 194 |
| 2007-09-28 | 99 | 101 | 98 | 98 | 40,000 | 196 |
| 2007-09-27 | 96 | 99 | 96 | 98 | 42,000 | 196 |
| 2007-09-26 | 90 | 94 | 90 | 94 | 33,000 | 188 |
| 2007-09-25 | 89 | 89 | 86 | 89 | 41,000 | 178 |
| 2007-09-21 | 89 | 93 | 89 | 89 | 44,000 | 178 |
| 2007-09-20 | 95 | 96 | 93 | 93 | 47,000 | 186 |
| 2007-09-19 | 97 | 98 | 95 | 95 | 41,000 | 190 |
| 2007-09-18 | 93 | 94 | 92 | 94 | 8,000 | 188 |
| 2007-09-14 | 97 | 99 | 91 | 96 | 69,000 | 192 |
| 2007-09-13 | 97 | 100 | 96 | 98 | 42,000 | 196 |
| 2007-09-12 | 101 | 102 | 101 | 102 | 5,000 | 204 |
| 2007-09-11 | 103 | 104 | 101 | 101 | 13,000 | 202 |
| 2007-09-10 | 102 | 103 | 100 | 102 | 12,000 | 204 |
| 2007-09-07 | 103 | 106 | 103 | 106 | 13,000 | 212 |
| 2007-09-06 | 102 | 106 | 102 | 106 | 26,000 | 212 |
| 2007-09-05 | 105 | 105 | 104 | 104 | 14,000 | 208 |
| 2007-09-04 | 105 | 105 | 103 | 104 | 6,000 | 208 |
| 2007-09-03 | 106 | 106 | 105 | 105 | 21,000 | 210 |
| 2007-08-31 | 105 | 105 | 101 | 104 | 67,000 | 208 |
| 2007-08-30 | 107 | 107 | 105 | 105 | 33,000 | 210 |
| 2007-08-29 | 106 | 108 | 105 | 107 | 33,000 | 214 |
| 2007-08-28 | 109 | 109 | 108 | 108 | 8,000 | 216 |
| 2007-08-27 | 109 | 109 | 107 | 107 | 21,000 | 214 |
| 2007-08-24 | 110 | 110 | 109 | 109 | 21,000 | 218 |
| 2007-08-23 | 107 | 109 | 107 | 109 | 26,000 | 218 |
| 2007-08-22 | 105 | 106 | 104 | 106 | 11,000 | 212 |
| 2007-08-21 | 107 | 107 | 106 | 106 | 7,000 | 212 |
| 2007-08-20 | 105 | 107 | 103 | 107 | 58,000 | 214 |
| 2007-08-17 | 103 | 109 | 103 | 104 | 93,000 | 208 |
| 2007-08-16 | 110 | 110 | 104 | 104 | 74,000 | 208 |
| 2007-08-15 | 111 | 111 | 110 | 111 | 8,000 | 222 |
| 2007-08-14 | 111 | 114 | 111 | 113 | 12,000 | 226 |
| 2007-08-13 | 113 | 113 | 111 | 111 | 25,000 | 222 |
| 2007-08-10 | 113 | 114 | 110 | 110 | 80,000 | 220 |
| 2007-08-09 | 117 | 118 | 113 | 115 | 40,000 | 230 |
| 2007-08-08 | 116 | 116 | 114 | 115 | 9,000 | 230 |
| 2007-08-07 | 116 | 117 | 114 | 115 | 34,000 | 230 |
| 2007-08-06 | 116 | 116 | 112 | 115 | 46,000 | 230 |
| 2007-08-03 | 119 | 120 | 118 | 118 | 13,000 | 236 |
| 2007-08-02 | 123 | 123 | 111 | 120 | 183,000 | 240 |
| 2007-08-01 | 125 | 126 | 123 | 123 | 21,000 | 246 |
| 2007-07-31 | 132 | 132 | 126 | 127 | 17,000 | 254 |
| 2007-07-30 | 123 | 128 | 121 | 128 | 31,000 | 256 |
| 2007-07-27 | 127 | 127 | 123 | 124 | 59,000 | 248 |
| 2007-07-26 | 130 | 131 | 127 | 128 | 74,000 | 256 |
| 2007-07-25 | 131 | 133 | 126 | 129 | 133,000 | 258 |
| 2007-07-24 | 134 | 136 | 129 | 133 | 121,000 | 266 |
| 2007-07-23 | 134 | 134 | 132 | 134 | 60,000 | 268 |
| 2007-07-20 | 138 | 138 | 136 | 136 | 148,000 | 272 |
| 2007-07-19 | 134 | 138 | 133 | 136 | 150,000 | 272 |
| 2007-07-18 | 135 | 137 | 133 | 133 | 109,000 | 266 |
| 2007-07-17 | 139 | 139 | 133 | 136 | 329,000 | 272 |
| 2007-07-13 | 128 | 133 | 126 | 130 | 131,000 | 260 |
| 2007-07-12 | 132 | 132 | 125 | 129 | 121,000 | 258 |
| 2007-07-11 | 134 | 134 | 128 | 130 | 110,000 | 260 |
| 2007-07-10 | 135 | 141 | 132 | 132 | 691,000 | 264 |
| 2007-07-09 | 125 | 142 | 124 | 130 | 1,416,000 | 260 |
| 2007-07-06 | 125 | 127 | 123 | 124 | 139,000 | 248 |
| 2007-07-05 | 122 | 127 | 122 | 124 | 182,000 | 248 |
| 2007-07-04 | 122 | 125 | 121 | 121 | 195,000 | 242 |
| 2007-07-03 | 127 | 127 | 123 | 124 | 210,000 | 248 |
| 2007-07-02 | 123 | 138 | 123 | 129 | 1,533,000 | 258 |
| 2007-06-29 | 120 | 121 | 120 | 121 | 39,000 | 242 |
| 2007-06-28 | 119 | 122 | 119 | 121 | 64,000 | 242 |
| 2007-06-27 | 121 | 121 | 117 | 118 | 64,000 | 236 |
| 2007-06-26 | 122 | 122 | 120 | 121 | 36,000 | 242 |
| 2007-06-25 | 122 | 123 | 120 | 120 | 87,000 | 240 |
| 2007-06-22 | 124 | 124 | 121 | 121 | 80,000 | 242 |
| 2007-06-21 | 122 | 124 | 121 | 124 | 85,000 | 248 |
| 2007-06-20 | 126 | 127 | 120 | 122 | 183,000 | 244 |
| 2007-06-19 | 126 | 132 | 126 | 128 | 225,000 | 256 |
| 2007-06-18 | 125 | 126 | 122 | 125 | 173,000 | 250 |
| 2007-06-15 | 128 | 128 | 121 | 126 | 263,000 | 252 |
| 2007-06-14 | 134 | 134 | 124 | 127 | 178,000 | 254 |
| 2007-06-13 | 123 | 131 | 120 | 131 | 319,000 | 262 |
| 2007-06-12 | 145 | 146 | 120 | 124 | 721,000 | 248 |
| 2007-06-11 | 138 | 157 | 125 | 135 | 2,834,000 | 270 |
| 2007-06-08 | 114 | 158 | 113 | 133 | 2,272,000 | 266 |
| 2007-06-07 | 114 | 116 | 113 | 116 | 65,000 | 232 |
| 2007-06-06 | 111 | 115 | 110 | 115 | 39,000 | 230 |
| 2007-06-05 | 109 | 110 | 109 | 110 | 12,000 | 220 |
| 2007-06-04 | 109 | 110 | 108 | 110 | 9,000 | 220 |
| 2007-06-01 | 108 | 109 | 108 | 109 | 5,000 | 218 |
| 2007-05-31 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2007-05-30 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2007-05-29 | 108 | 109 | 108 | 109 | 6,000 | 218 |
| 2007-05-28 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2007-05-25 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2007-05-24 | 108 | 108 | 107 | 108 | 12,000 | 216 |
| 2007-05-23 | 108 | 108 | 107 | 107 | 15,000 | 214 |
| 2007-05-22 | 107 | 107 | 107 | 107 | 7,000 | 214 |
| 2007-05-21 | 106 | 106 | 106 | 106 | 6,000 | 212 |
| 2007-05-18 | 110 | 110 | 103 | 105 | 32,000 | 210 |
| 2007-05-17 | 111 | 111 | 110 | 110 | 47,000 | 220 |
| 2007-05-16 | 111 | 111 | 111 | 111 | 38,000 | 222 |
| 2007-05-15 | 112 | 112 | 111 | 111 | 8,000 | 222 |
| 2007-05-14 | 114 | 114 | 112 | 113 | 18,000 | 226 |
| 2007-05-11 | 114 | 114 | 112 | 114 | 14,000 | 228 |
| 2007-05-10 | 114 | 114 | 113 | 114 | 6,000 | 228 |
| 2007-05-09 | 112 | 114 | 112 | 113 | 27,000 | 226 |
| 2007-05-08 | 114 | 114 | 111 | 111 | 16,000 | 222 |
| 2007-05-07 | 113 | 113 | 113 | 113 | 13,000 | 226 |
| 2007-05-02 | 110 | 111 | 109 | 111 | 14,000 | 222 |
| 2007-05-01 | 111 | 111 | 109 | 109 | 16,000 | 218 |
| 2007-04-27 | 107 | 108 | 107 | 108 | 9,000 | 216 |
| 2007-04-26 | 107 | 108 | 107 | 107 | 26,000 | 214 |
| 2007-04-25 | 106 | 107 | 106 | 107 | 17,000 | 214 |
| 2007-04-24 | 106 | 106 | 105 | 105 | 23,000 | 210 |
| 2007-04-23 | 110 | 110 | 107 | 107 | 16,000 | 214 |
| 2007-04-20 | 111 | 111 | 110 | 110 | 11,000 | 220 |
| 2007-04-19 | 114 | 114 | 107 | 112 | 71,000 | 224 |
| 2007-04-18 | 113 | 114 | 112 | 114 | 7,000 | 228 |
| 2007-04-17 | 115 | 115 | 113 | 114 | 12,000 | 228 |
| 2007-04-16 | 114 | 115 | 114 | 115 | 7,000 | 230 |
| 2007-04-13 | 116 | 116 | 115 | 115 | 4,000 | 230 |
| 2007-04-12 | 113 | 114 | 113 | 114 | 10,000 | 228 |
| 2007-04-11 | 116 | 116 | 115 | 115 | 2,000 | 230 |
| 2007-04-10 | 115 | 116 | 115 | 116 | 3,000 | 232 |
| 2007-04-06 | 116 | 117 | 113 | 113 | 33,000 | 226 |
| 2007-04-05 | 120 | 120 | 117 | 117 | 10,000 | 234 |
| 2007-04-04 | 116 | 120 | 116 | 120 | 28,000 | 240 |
| 2007-04-03 | 116 | 116 | 116 | 116 | 8,000 | 232 |
| 2007-04-02 | 119 | 119 | 116 | 116 | 6,000 | 232 |
| 2007-03-30 | 117 | 117 | 115 | 116 | 20,000 | 232 |
| 2007-03-29 | 116 | 116 | 115 | 116 | 11,000 | 232 |
| 2007-03-28 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2007-03-27 | 117 | 117 | 116 | 117 | 11,000 | 234 |
| 2007-03-26 | 116 | 119 | 116 | 117 | 18,000 | 234 |
| 2007-03-23 | 118 | 118 | 116 | 116 | 18,000 | 232 |
| 2007-03-22 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 2007-03-20 | 120 | 120 | 118 | 118 | 35,000 | 236 |
| 2007-03-19 | 116 | 117 | 115 | 117 | 15,000 | 234 |
| 2007-03-16 | 120 | 120 | 115 | 117 | 44,000 | 234 |
| 2007-03-15 | 117 | 119 | 117 | 118 | 9,000 | 236 |
| 2007-03-14 | 118 | 118 | 116 | 116 | 20,000 | 232 |
| 2007-03-13 | 120 | 121 | 119 | 121 | 8,000 | 242 |
| 2007-03-12 | 117 | 121 | 117 | 121 | 28,000 | 242 |
| 2007-03-09 | 117 | 117 | 115 | 115 | 17,000 | 230 |
| 2007-03-08 | 116 | 117 | 115 | 117 | 20,000 | 234 |
| 2007-03-07 | 116 | 117 | 114 | 117 | 17,000 | 234 |
| 2007-03-06 | 110 | 115 | 110 | 115 | 16,000 | 230 |
| 2007-03-05 | 116 | 116 | 110 | 113 | 43,000 | 226 |
| 2007-03-02 | 120 | 120 | 118 | 120 | 6,000 | 240 |
| 2007-03-01 | 120 | 122 | 119 | 120 | 37,000 | 240 |
| 2007-02-28 | 118 | 122 | 115 | 122 | 69,000 | 244 |
| 2007-02-27 | 127 | 127 | 125 | 125 | 43,000 | 250 |
| 2007-02-26 | 124 | 129 | 124 | 125 | 61,000 | 250 |
| 2007-02-23 | 124 | 124 | 121 | 123 | 47,000 | 246 |
| 2007-02-22 | 122 | 124 | 119 | 124 | 75,000 | 248 |
| 2007-02-21 | 120 | 120 | 119 | 119 | 18,000 | 238 |
| 2007-02-20 | 120 | 120 | 117 | 120 | 55,000 | 240 |
| 2007-02-19 | 121 | 121 | 119 | 120 | 72,000 | 240 |
| 2007-02-16 | 115 | 121 | 114 | 121 | 148,000 | 242 |
| 2007-02-15 | 111 | 114 | 110 | 114 | 58,000 | 228 |
| 2007-02-14 | 112 | 112 | 108 | 112 | 82,000 | 224 |
| 2007-02-13 | 113 | 114 | 110 | 112 | 107,000 | 224 |
| 2007-02-09 | 114 | 114 | 110 | 113 | 24,000 | 226 |
| 2007-02-08 | 115 | 116 | 112 | 113 | 57,000 | 226 |
| 2007-02-07 | 116 | 116 | 115 | 115 | 39,000 | 230 |
| 2007-02-06 | 116 | 117 | 115 | 116 | 15,000 | 232 |
| 2007-02-05 | 115 | 117 | 115 | 117 | 19,000 | 234 |
| 2007-02-02 | 117 | 117 | 114 | 115 | 46,000 | 230 |
| 2007-02-01 | 116 | 118 | 115 | 118 | 18,000 | 236 |
| 2007-01-31 | 116 | 116 | 115 | 116 | 20,000 | 232 |
| 2007-01-30 | 117 | 119 | 116 | 116 | 27,000 | 232 |
| 2007-01-29 | 117 | 119 | 117 | 117 | 20,000 | 234 |
| 2007-01-26 | 119 | 119 | 117 | 118 | 30,000 | 236 |
| 2007-01-25 | 128 | 128 | 119 | 119 | 116,000 | 238 |
| 2007-01-24 | 121 | 125 | 120 | 124 | 154,000 | 248 |
| 2007-01-23 | 116 | 122 | 116 | 118 | 107,000 | 236 |
| 2007-01-22 | 114 | 120 | 114 | 116 | 68,000 | 232 |
| 2007-01-19 | 113 | 114 | 112 | 112 | 38,000 | 224 |
| 2007-01-18 | 111 | 114 | 111 | 111 | 37,000 | 222 |
| 2007-01-17 | 110 | 111 | 108 | 111 | 16,000 | 222 |
| 2007-01-16 | 110 | 110 | 109 | 109 | 12,000 | 218 |
| 2007-01-15 | 109 | 110 | 108 | 108 | 17,000 | 216 |
| 2007-01-12 | 108 | 111 | 108 | 111 | 10,000 | 222 |
| 2007-01-11 | 106 | 111 | 106 | 108 | 44,000 | 216 |
| 2007-01-10 | 107 | 108 | 106 | 106 | 18,000 | 212 |
| 2007-01-09 | 106 | 109 | 106 | 108 | 9,000 | 216 |
| 2007-01-05 | 110 | 110 | 107 | 108 | 10,000 | 216 |
| 2007-01-04 | 110 | 110 | 108 | 110 | 14,000 | 220 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
