1776 三井住建道路(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 54 | 56 | 54 | 56 | 5,000 | 112 |
| 2008-12-29 | 56 | 56 | 55 | 55 | 5,000 | 110 |
| 2008-12-26 | 57 | 58 | 57 | 57 | 6,000 | 114 |
| 2008-12-25 | 55 | 60 | 55 | 56 | 33,000 | 112 |
| 2008-12-24 | 56 | 63 | 52 | 53 | 64,000 | 106 |
| 2008-12-22 | 58 | 58 | 54 | 55 | 15,000 | 110 |
| 2008-12-19 | 52 | 52 | 52 | 52 | 2,000 | 104 |
| 2008-12-17 | 54 | 55 | 52 | 53 | 26,000 | 106 |
| 2008-12-16 | 51 | 54 | 51 | 54 | 15,000 | 108 |
| 2008-12-15 | 50 | 52 | 50 | 51 | 8,000 | 102 |
| 2008-12-12 | 52 | 52 | 46 | 50 | 36,000 | 100 |
| 2008-12-11 | 55 | 55 | 55 | 55 | 7,000 | 110 |
| 2008-12-10 | 53 | 55 | 53 | 54 | 11,000 | 108 |
| 2008-12-09 | 51 | 54 | 51 | 54 | 4,000 | 108 |
| 2008-12-05 | 51 | 51 | 50 | 51 | 6,000 | 102 |
| 2008-12-04 | 54 | 54 | 52 | 52 | 12,000 | 104 |
| 2008-12-03 | 54 | 54 | 54 | 54 | 4,000 | 108 |
| 2008-12-02 | 56 | 56 | 56 | 56 | 1,000 | 112 |
| 2008-12-01 | 54 | 55 | 54 | 54 | 4,000 | 108 |
| 2008-11-28 | 54 | 54 | 54 | 54 | 11,000 | 108 |
| 2008-11-26 | 57 | 57 | 57 | 57 | 2,000 | 114 |
| 2008-11-25 | 57 | 57 | 54 | 57 | 4,000 | 114 |
| 2008-11-21 | 56 | 57 | 56 | 57 | 2,000 | 114 |
| 2008-11-20 | 56 | 56 | 55 | 56 | 15,000 | 112 |
| 2008-11-19 | 55 | 55 | 54 | 55 | 10,000 | 110 |
| 2008-11-18 | 53 | 53 | 51 | 52 | 6,000 | 104 |
| 2008-11-17 | 53 | 55 | 51 | 54 | 6,000 | 108 |
| 2008-11-14 | 55 | 55 | 55 | 55 | 7,000 | 110 |
| 2008-11-13 | 55 | 55 | 54 | 55 | 5,000 | 110 |
| 2008-11-12 | 55 | 55 | 55 | 55 | 2,000 | 110 |
| 2008-11-11 | 59 | 60 | 59 | 60 | 3,000 | 120 |
| 2008-11-10 | 50 | 59 | 50 | 55 | 102,000 | 110 |
| 2008-11-07 | 61 | 65 | 61 | 65 | 5,000 | 130 |
| 2008-11-06 | 65 | 65 | 62 | 62 | 10,000 | 124 |
| 2008-11-05 | 65 | 68 | 65 | 65 | 10,000 | 130 |
| 2008-11-04 | 64 | 64 | 64 | 64 | 5,000 | 128 |
| 2008-10-31 | 60 | 62 | 60 | 62 | 2,000 | 124 |
| 2008-10-30 | 56 | 57 | 56 | 57 | 3,000 | 114 |
| 2008-10-29 | 64 | 64 | 55 | 55 | 7,000 | 110 |
| 2008-10-28 | 55 | 55 | 53 | 53 | 5,000 | 106 |
| 2008-10-27 | 52 | 56 | 52 | 55 | 12,000 | 110 |
| 2008-10-24 | 57 | 57 | 57 | 57 | 4,000 | 114 |
| 2008-10-23 | 58 | 61 | 58 | 61 | 5,000 | 122 |
| 2008-10-22 | 64 | 64 | 62 | 62 | 12,000 | 124 |
| 2008-10-21 | 61 | 63 | 60 | 63 | 19,000 | 126 |
| 2008-10-20 | 62 | 62 | 56 | 56 | 9,000 | 112 |
| 2008-10-17 | 59 | 59 | 58 | 58 | 11,000 | 116 |
| 2008-10-16 | 60 | 60 | 55 | 58 | 13,000 | 116 |
| 2008-10-15 | 63 | 63 | 54 | 63 | 38,000 | 126 |
| 2008-10-14 | 55 | 66 | 51 | 66 | 119,000 | 132 |
| 2008-10-10 | 52 | 54 | 40 | 41 | 157,000 | 82 |
| 2008-10-09 | 60 | 60 | 52 | 54 | 60,000 | 108 |
| 2008-10-08 | 63 | 63 | 59 | 59 | 51,000 | 118 |
| 2008-10-07 | 64 | 66 | 63 | 65 | 34,000 | 130 |
| 2008-10-06 | 71 | 71 | 65 | 66 | 33,000 | 132 |
| 2008-10-03 | 73 | 77 | 73 | 77 | 3,000 | 154 |
| 2008-10-02 | 75 | 75 | 74 | 74 | 14,000 | 148 |
| 2008-10-01 | 76 | 80 | 75 | 78 | 20,000 | 156 |
| 2008-09-30 | 74 | 80 | 74 | 80 | 28,000 | 160 |
| 2008-09-29 | 77 | 85 | 76 | 80 | 42,000 | 160 |
| 2008-09-24 | 69 | 73 | 69 | 73 | 15,000 | 146 |
| 2008-09-22 | 71 | 71 | 67 | 68 | 13,000 | 136 |
| 2008-09-19 | 73 | 73 | 71 | 71 | 6,000 | 142 |
| 2008-09-18 | 69 | 69 | 69 | 69 | 6,000 | 138 |
| 2008-09-17 | 74 | 74 | 73 | 73 | 6,000 | 146 |
| 2008-09-16 | 74 | 74 | 68 | 70 | 23,000 | 140 |
| 2008-09-12 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2008-09-11 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2008-09-09 | 77 | 79 | 75 | 78 | 7,000 | 156 |
| 2008-09-08 | 73 | 78 | 73 | 78 | 5,000 | 156 |
| 2008-09-04 | 73 | 78 | 73 | 78 | 21,000 | 156 |
| 2008-09-03 | 76 | 78 | 76 | 78 | 4,000 | 156 |
| 2008-09-02 | 83 | 85 | 83 | 85 | 5,000 | 170 |
| 2008-09-01 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2008-08-29 | 85 | 85 | 83 | 83 | 3,000 | 166 |
| 2008-08-28 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2008-08-27 | 85 | 85 | 83 | 83 | 11,000 | 166 |
| 2008-08-26 | 85 | 85 | 84 | 85 | 4,000 | 170 |
| 2008-08-25 | 88 | 88 | 83 | 88 | 4,000 | 176 |
| 2008-08-22 | 88 | 88 | 85 | 85 | 3,000 | 170 |
| 2008-08-21 | 89 | 89 | 85 | 85 | 2,000 | 170 |
| 2008-08-20 | 83 | 85 | 83 | 85 | 9,000 | 170 |
| 2008-08-19 | 82 | 82 | 82 | 82 | 3,000 | 164 |
| 2008-08-15 | 84 | 88 | 83 | 87 | 28,000 | 174 |
| 2008-08-14 | 86 | 86 | 85 | 85 | 7,000 | 170 |
| 2008-08-13 | 86 | 86 | 86 | 86 | 2,000 | 172 |
| 2008-08-08 | 89 | 89 | 89 | 89 | 2,000 | 178 |
| 2008-08-07 | 89 | 90 | 89 | 90 | 10,000 | 180 |
| 2008-08-06 | 93 | 93 | 84 | 86 | 14,000 | 172 |
| 2008-08-05 | 88 | 89 | 88 | 89 | 12,000 | 178 |
| 2008-08-01 | 95 | 95 | 90 | 95 | 9,000 | 190 |
| 2008-07-31 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2008-07-30 | 93 | 96 | 93 | 96 | 14,000 | 192 |
| 2008-07-25 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2008-07-24 | 98 | 98 | 97 | 98 | 10,000 | 196 |
| 2008-07-23 | 94 | 98 | 94 | 96 | 10,000 | 192 |
| 2008-07-22 | 97 | 97 | 95 | 96 | 9,000 | 192 |
| 2008-07-18 | 94 | 94 | 93 | 93 | 2,000 | 186 |
| 2008-07-17 | 99 | 99 | 96 | 96 | 4,000 | 192 |
| 2008-07-16 | 95 | 105 | 95 | 96 | 112,000 | 192 |
| 2008-07-15 | 93 | 93 | 90 | 93 | 13,000 | 186 |
| 2008-07-14 | 91 | 91 | 90 | 90 | 9,000 | 180 |
| 2008-07-11 | 90 | 90 | 90 | 90 | 3,000 | 180 |
| 2008-07-09 | 87 | 88 | 87 | 88 | 6,000 | 176 |
| 2008-07-08 | 92 | 92 | 86 | 88 | 29,000 | 176 |
| 2008-07-07 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2008-07-04 | 91 | 93 | 91 | 93 | 6,000 | 186 |
| 2008-07-03 | 92 | 94 | 92 | 94 | 10,000 | 188 |
| 2008-07-02 | 93 | 93 | 93 | 93 | 5,000 | 186 |
| 2008-07-01 | 95 | 100 | 91 | 93 | 23,000 | 186 |
| 2008-06-30 | 92 | 95 | 90 | 95 | 26,000 | 190 |
| 2008-06-27 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2008-06-26 | 99 | 100 | 97 | 97 | 22,000 | 194 |
| 2008-06-25 | 98 | 98 | 95 | 97 | 33,000 | 194 |
| 2008-06-24 | 97 | 98 | 96 | 97 | 9,000 | 194 |
| 2008-06-23 | 98 | 99 | 96 | 99 | 13,000 | 198 |
| 2008-06-20 | 104 | 104 | 99 | 100 | 18,000 | 200 |
| 2008-06-19 | 101 | 104 | 101 | 102 | 28,000 | 204 |
| 2008-06-18 | 104 | 107 | 101 | 102 | 60,000 | 204 |
| 2008-06-17 | 106 | 108 | 102 | 104 | 99,000 | 208 |
| 2008-06-16 | 100 | 118 | 100 | 105 | 863,000 | 210 |
| 2008-06-13 | 93 | 99 | 93 | 95 | 21,000 | 190 |
| 2008-06-11 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2008-06-10 | 93 | 96 | 93 | 96 | 6,000 | 192 |
| 2008-06-09 | 95 | 96 | 93 | 96 | 22,000 | 192 |
| 2008-06-06 | 98 | 98 | 97 | 97 | 39,000 | 194 |
| 2008-06-05 | 95 | 98 | 95 | 98 | 19,000 | 196 |
| 2008-06-04 | 94 | 94 | 93 | 93 | 3,000 | 186 |
| 2008-06-03 | 94 | 96 | 93 | 94 | 26,000 | 188 |
| 2008-06-02 | 97 | 97 | 91 | 93 | 25,000 | 186 |
| 2008-05-30 | 93 | 96 | 93 | 96 | 3,000 | 192 |
| 2008-05-29 | 94 | 94 | 93 | 94 | 7,000 | 188 |
| 2008-05-28 | 94 | 96 | 91 | 95 | 32,000 | 190 |
| 2008-05-27 | 97 | 97 | 96 | 96 | 16,000 | 192 |
| 2008-05-26 | 98 | 98 | 97 | 97 | 14,000 | 194 |
| 2008-05-23 | 99 | 99 | 97 | 98 | 5,000 | 196 |
| 2008-05-22 | 98 | 99 | 96 | 98 | 25,000 | 196 |
| 2008-05-21 | 102 | 102 | 96 | 100 | 44,000 | 200 |
| 2008-05-20 | 96 | 105 | 96 | 98 | 216,000 | 196 |
| 2008-05-19 | 94 | 97 | 94 | 95 | 10,000 | 190 |
| 2008-05-16 | 96 | 97 | 95 | 95 | 35,000 | 190 |
| 2008-05-15 | 103 | 103 | 94 | 95 | 193,000 | 190 |
| 2008-05-14 | 101 | 101 | 99 | 101 | 33,000 | 202 |
| 2008-05-13 | 101 | 103 | 99 | 101 | 65,000 | 202 |
| 2008-05-12 | 96 | 102 | 96 | 100 | 73,000 | 200 |
| 2008-05-09 | 96 | 97 | 95 | 97 | 30,000 | 194 |
| 2008-05-08 | 95 | 97 | 95 | 95 | 64,000 | 190 |
| 2008-05-07 | 95 | 95 | 93 | 95 | 28,000 | 190 |
| 2008-05-02 | 95 | 95 | 93 | 95 | 37,000 | 190 |
| 2008-05-01 | 97 | 97 | 94 | 95 | 50,000 | 190 |
| 2008-04-30 | 95 | 96 | 92 | 95 | 128,000 | 190 |
| 2008-04-28 | 87 | 116 | 86 | 98 | 813,000 | 196 |
| 2008-04-25 | 86 | 88 | 85 | 86 | 29,000 | 172 |
| 2008-04-24 | 86 | 86 | 84 | 85 | 38,000 | 170 |
| 2008-04-23 | 85 | 86 | 85 | 85 | 42,000 | 170 |
| 2008-04-22 | 86 | 86 | 85 | 85 | 39,000 | 170 |
| 2008-04-21 | 88 | 89 | 86 | 86 | 54,000 | 172 |
| 2008-04-18 | 86 | 87 | 84 | 86 | 75,000 | 172 |
| 2008-04-17 | 86 | 90 | 85 | 85 | 127,000 | 170 |
| 2008-04-16 | 84 | 85 | 83 | 85 | 53,000 | 170 |
| 2008-04-15 | 91 | 91 | 83 | 86 | 177,000 | 172 |
| 2008-04-14 | 88 | 100 | 88 | 92 | 706,000 | 184 |
| 2008-04-11 | 88 | 90 | 83 | 87 | 133,000 | 174 |
| 2008-04-10 | 94 | 94 | 85 | 89 | 151,000 | 178 |
| 2008-04-09 | 109 | 116 | 91 | 95 | 1,316,000 | 190 |
| 2008-04-08 | 91 | 104 | 90 | 104 | 753,000 | 208 |
| 2008-04-07 | 73 | 74 | 73 | 74 | 5,000 | 148 |
| 2008-04-04 | 73 | 73 | 73 | 73 | 2,000 | 146 |
| 2008-04-03 | 72 | 72 | 72 | 72 | 2,000 | 144 |
| 2008-04-02 | 72 | 74 | 72 | 74 | 3,000 | 148 |
| 2008-04-01 | 70 | 72 | 70 | 72 | 2,000 | 144 |
| 2008-03-31 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2008-03-27 | 72 | 72 | 72 | 72 | 3,000 | 144 |
| 2008-03-25 | 72 | 72 | 72 | 72 | 3,000 | 144 |
| 2008-03-24 | 71 | 72 | 71 | 72 | 16,000 | 144 |
| 2008-03-21 | 71 | 72 | 71 | 72 | 17,000 | 144 |
| 2008-03-19 | 73 | 76 | 73 | 76 | 5,000 | 152 |
| 2008-03-18 | 75 | 75 | 72 | 72 | 13,000 | 144 |
| 2008-03-17 | 77 | 77 | 75 | 75 | 13,000 | 150 |
| 2008-03-14 | 80 | 80 | 79 | 79 | 2,000 | 158 |
| 2008-03-13 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2008-03-12 | 83 | 83 | 78 | 79 | 22,000 | 158 |
| 2008-03-11 | 77 | 77 | 75 | 75 | 8,000 | 150 |
| 2008-03-10 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2008-03-07 | 80 | 81 | 80 | 81 | 3,000 | 162 |
| 2008-03-05 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2008-03-04 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2008-03-03 | 81 | 81 | 81 | 81 | 3,000 | 162 |
| 2008-02-29 | 85 | 85 | 82 | 82 | 9,000 | 164 |
| 2008-02-28 | 84 | 88 | 84 | 88 | 18,000 | 176 |
| 2008-02-26 | 83 | 83 | 82 | 83 | 8,000 | 166 |
| 2008-02-25 | 80 | 83 | 80 | 83 | 14,000 | 166 |
| 2008-02-22 | 79 | 80 | 79 | 80 | 4,000 | 160 |
| 2008-02-21 | 82 | 82 | 76 | 79 | 17,000 | 158 |
| 2008-02-20 | 80 | 80 | 78 | 78 | 7,000 | 156 |
| 2008-02-19 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2008-02-18 | 76 | 77 | 76 | 77 | 7,000 | 154 |
| 2008-02-15 | 77 | 77 | 76 | 76 | 7,000 | 152 |
| 2008-02-14 | 78 | 78 | 76 | 78 | 10,000 | 156 |
| 2008-02-13 | 78 | 78 | 78 | 78 | 7,000 | 156 |
| 2008-02-12 | 79 | 79 | 75 | 76 | 9,000 | 152 |
| 2008-02-08 | 81 | 81 | 79 | 79 | 11,000 | 158 |
| 2008-02-07 | 76 | 82 | 76 | 80 | 26,000 | 160 |
| 2008-02-06 | 77 | 78 | 75 | 78 | 10,000 | 156 |
| 2008-02-05 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 2008-02-04 | 76 | 77 | 76 | 77 | 5,000 | 154 |
| 2008-02-01 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2008-01-31 | 74 | 77 | 74 | 77 | 9,000 | 154 |
| 2008-01-30 | 74 | 79 | 74 | 79 | 8,000 | 158 |
| 2008-01-29 | 75 | 75 | 74 | 74 | 2,000 | 148 |
| 2008-01-28 | 75 | 75 | 73 | 74 | 17,000 | 148 |
| 2008-01-25 | 75 | 78 | 75 | 76 | 7,000 | 152 |
| 2008-01-24 | 72 | 75 | 71 | 74 | 18,000 | 148 |
| 2008-01-23 | 70 | 72 | 70 | 70 | 23,000 | 140 |
| 2008-01-22 | 70 | 70 | 70 | 70 | 36,000 | 140 |
| 2008-01-21 | 74 | 74 | 72 | 72 | 11,000 | 144 |
| 2008-01-18 | 69 | 74 | 69 | 74 | 27,000 | 148 |
| 2008-01-17 | 68 | 73 | 64 | 73 | 38,000 | 146 |
| 2008-01-16 | 67 | 68 | 54 | 62 | 49,000 | 124 |
| 2008-01-15 | 78 | 78 | 71 | 71 | 20,000 | 142 |
| 2008-01-11 | 79 | 79 | 79 | 79 | 11,000 | 158 |
| 2008-01-10 | 80 | 81 | 80 | 81 | 6,000 | 162 |
| 2008-01-09 | 78 | 80 | 78 | 80 | 13,000 | 160 |
| 2008-01-08 | 82 | 82 | 80 | 82 | 11,000 | 164 |
| 2008-01-07 | 81 | 82 | 81 | 82 | 14,000 | 164 |
| 2008-01-04 | 83 | 83 | 82 | 82 | 10,000 | 164 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
