1776 三井住建道路(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	74	74	70	73	59,000	146
2009-12-29	76	76	74	74	30,000	148
2009-12-28	77	77	75	75	39,000	150
2009-12-25	77	77	74	77	29,000	154
2009-12-24	75	79	75	78	15,000	156
2009-12-22	74	75	74	74	8,000	148
2009-12-21	73	74	72	74	28,000	148
2009-12-18	70	72	70	71	9,000	142
2009-12-17	71	72	71	72	2,000	144
2009-12-16	68	71	68	71	19,000	142
2009-12-15	70	71	70	71	14,000	142
2009-12-14	70	70	69	69	9,000	138
2009-12-11	70	70	69	69	11,000	138
2009-12-10	71	71	69	69	21,000	138
2009-12-09	70	70	69	69	8,000	138
2009-12-08	71	71	70	71	10,000	142
2009-12-07	74	75	70	71	77,000	142
2009-12-04	72	72	71	72	15,000	144
2009-12-03	71	72	70	71	28,000	142
2009-12-02	70	72	70	71	21,000	142
2009-12-01	70	70	69	69	21,000	138
2009-11-30	67	70	67	69	24,000	138
2009-11-27	67	69	66	67	52,000	134
2009-11-26	69	69	66	68	53,000	136
2009-11-25	69	69	67	68	39,000	136
2009-11-24	75	75	64	69	156,000	138
2009-11-20	75	78	72	75	341,000	150
2009-11-19	96	105	79	79	1,294,000	158
2009-11-18	77	102	77	100	792,000	200
2009-11-17	74	77	74	75	10,000	150
2009-11-16	76	76	72	72	13,000	144
2009-11-13	71	78	71	78	13,000	156
2009-11-12	78	78	76	76	6,000	152
2009-11-11	75	76	75	76	12,000	152
2009-11-10	78	78	77	77	8,000	154
2009-11-09	79	79	77	77	19,000	154
2009-11-06	81	81	80	80	16,000	160
2009-11-05	80	81	80	81	6,000	162
2009-11-04	82	82	80	81	15,000	162
2009-11-02	80	80	80	80	1,000	160
2009-10-30	81	81	80	81	12,000	162
2009-10-28	78	78	78	78	1,000	156
2009-10-27	79	79	79	79	2,000	158
2009-10-23	80	80	79	79	7,000	158
2009-10-22	80	80	80	80	5,000	160
2009-10-21	80	80	80	80	2,000	160
2009-10-20	80	80	80	80	3,000	160
2009-10-19	79	79	77	78	8,000	156
2009-10-16	80	80	79	80	6,000	160
2009-10-15	81	81	80	80	3,000	160
2009-10-14	80	80	80	80	1,000	160
2009-10-13	81	81	81	81	2,000	162
2009-10-09	80	80	80	80	2,000	160
2009-10-08	80	80	80	80	1,000	160
2009-10-07	80	80	80	80	3,000	160
2009-10-06	82	82	81	81	2,000	162
2009-10-02	86	86	81	81	7,000	162
2009-10-01	80	82	80	82	6,000	164
2009-09-30	84	84	84	84	3,000	168
2009-09-29	84	90	84	88	14,000	176
2009-09-28	81	82	81	82	2,000	164
2009-09-25	86	86	84	84	7,000	168
2009-09-24	89	89	86	86	5,000	172
2009-09-18	86	86	86	86	1,000	172
2009-09-17	85	86	85	86	7,000	172
2009-09-16	88	88	88	88	1,000	176
2009-09-11	88	88	88	88	1,000	176
2009-09-10	87	89	87	89	3,000	178
2009-09-09	85	85	85	85	6,000	170
2009-09-08	88	88	79	85	27,000	170
2009-09-07	87	88	87	87	9,000	174
2009-09-04	89	89	89	89	5,000	178
2009-09-03	88	89	88	88	23,000	176
2009-09-02	91	91	89	90	16,000	180
2009-09-01	89	90	89	90	16,000	180
2009-08-31	90	91	89	91	49,000	182
2009-08-28	89	109	89	91	582,000	182
2009-08-27	90	90	88	88	7,000	176
2009-08-25	90	90	90	90	10,000	180
2009-08-24	90	91	90	91	5,000	182
2009-08-21	91	91	91	91	2,000	182
2009-08-20	93	93	93	93	11,000	186
2009-08-19	90	90	89	89	6,000	178
2009-08-18	91	91	90	90	3,000	180
2009-08-17	90	90	88	88	3,000	176
2009-08-14	92	93	89	91	25,000	182
2009-08-13	91	91	91	91	1,000	182
2009-08-12	91	93	90	90	16,000	180
2009-08-11	90	93	90	90	30,000	180
2009-08-10	88	88	88	88	2,000	176
2009-08-07	88	88	88	88	2,000	176
2009-08-06	88	89	88	89	12,000	178
2009-08-05	87	90	87	90	7,000	180
2009-08-04	88	88	88	88	5,000	176
2009-08-03	88	88	88	88	2,000	176
2009-07-31	87	87	87	87	1,000	174
2009-07-30	85	85	85	85	6,000	170
2009-07-29	87	87	87	87	2,000	174
2009-07-24	90	90	87	87	16,000	174
2009-07-23	86	86	86	86	1,000	172
2009-07-22	85	85	85	85	1,000	170
2009-07-21	90	90	88	88	9,000	176
2009-07-17	85	85	85	85	2,000	170
2009-07-15	87	88	87	88	5,000	176
2009-07-14	83	83	83	83	2,000	166
2009-07-13	86	86	81	81	36,000	162
2009-07-10	87	88	86	86	8,000	172
2009-07-09	87	87	87	87	7,000	174
2009-07-08	89	89	87	88	18,000	176
2009-07-07	91	91	90	90	11,000	180
2009-07-06	94	94	91	91	6,000	182
2009-07-03	92	93	92	93	14,000	186
2009-07-02	94	94	93	93	12,000	186
2009-07-01	93	96	92	93	54,000	186
2009-06-30	94	94	94	94	6,000	188
2009-06-29	93	93	91	91	7,000	182
2009-06-26	93	93	93	93	2,000	186
2009-06-25	90	92	90	92	2,000	184
2009-06-24	91	91	90	90	8,000	180
2009-06-23	90	91	89	91	12,000	182
2009-06-22	91	92	90	92	28,000	184
2009-06-19	94	94	90	92	58,000	184
2009-06-18	94	94	91	92	20,000	184
2009-06-17	91	96	91	94	26,000	188
2009-06-16	93	93	92	92	12,000	184
2009-06-15	91	95	91	93	53,000	186
2009-06-12	90	91	89	91	46,000	182
2009-06-11	90	91	87	89	56,000	178
2009-06-10	89	89	88	88	15,000	176
2009-06-09	91	91	88	88	40,000	176
2009-06-08	86	94	86	90	136,000	180
2009-06-05	83	86	83	85	34,000	170
2009-06-04	81	82	81	82	5,000	164
2009-06-03	81	82	81	81	9,000	162
2009-06-02	83	83	81	81	19,000	162
2009-06-01	82	83	81	83	13,000	166
2009-05-29	83	83	82	83	9,000	166
2009-05-28	83	85	82	83	55,000	166
2009-05-27	82	84	82	83	38,000	166
2009-05-26	82	84	81	82	28,000	164
2009-05-25	83	83	81	81	14,000	162
2009-05-22	81	81	80	81	26,000	162
2009-05-21	81	81	79	79	16,000	158
2009-05-20	81	81	79	80	17,000	160
2009-05-19	80	80	79	80	7,000	160
2009-05-18	80	80	78	79	25,000	158
2009-05-15	81	86	78	80	126,000	160
2009-05-14	78	82	78	79	30,000	158
2009-05-13	78	79	77	79	23,000	158
2009-05-12	78	78	78	78	12,000	156
2009-05-11	79	79	78	78	32,000	156
2009-05-08	80	80	78	79	10,000	158
2009-05-07	80	81	78	79	38,000	158
2009-05-01	79	79	77	79	24,000	158
2009-04-30	76	84	76	79	54,000	158
2009-04-28	80	80	74	74	77,000	148
2009-04-27	83	85	77	79	211,000	158
2009-04-24	78	96	74	85	1,272,000	170
2009-04-23	70	70	67	67	12,000	134
2009-04-22	70	70	68	68	8,000	136
2009-04-21	69	69	69	69	13,000	138
2009-04-20	71	74	70	70	10,000	140
2009-04-17	70	70	70	70	1,000	140
2009-04-16	71	71	69	69	15,000	138
2009-04-15	71	72	71	71	13,000	142
2009-04-14	70	71	69	70	37,000	140
2009-04-13	73	75	72	72	14,000	144
2009-04-10	73	73	73	73	3,000	146
2009-04-09	74	74	73	73	14,000	146
2009-04-08	71	77	70	70	94,000	140
2009-04-07	70	70	69	69	21,000	138
2009-04-06	67	67	66	67	25,000	134
2009-04-03	64	67	63	67	40,000	134
2009-04-02	66	66	64	64	12,000	128
2009-04-01	66	66	66	66	2,000	132
2009-03-31	65	67	64	64	17,000	128
2009-03-30	66	67	66	66	17,000	132
2009-03-27	71	75	70	71	64,000	142
2009-03-26	74	74	67	68	62,000	136
2009-03-25	78	82	72	77	221,000	154
2009-03-24	80	80	71	79	239,000	158
2009-03-23	50	50	50	50	5,000	100
2009-03-18	50	50	46	49	14,000	98
2009-03-17	48	50	48	50	2,000	100
2009-03-16	47	48	46	46	14,000	92
2009-03-13	49	49	48	48	5,000	96
2009-03-12	48	50	45	48	22,000	96
2009-03-11	48	48	48	48	2,000	96
2009-03-09	46	48	46	48	2,000	96
2009-03-05	50	50	50	50	3,000	100
2009-03-04	48	48	46	48	29,000	96
2009-03-03	48	48	47	47	14,000	94
2009-02-27	47	48	47	48	4,000	96
2009-02-26	49	49	49	49	2,000	98
2009-02-25	45	46	45	46	3,000	92
2009-02-24	50	52	50	52	2,000	104
2009-02-23	46	51	45	51	46,000	102
2009-02-20	53	53	53	53	6,000	106
2009-02-19	53	53	53	53	1,000	106
2009-02-17	51	53	50	53	8,000	106
2009-02-16	53	53	51	51	4,000	102
2009-02-13	53	53	53	53	1,000	106
2009-02-12	53	53	53	53	1,000	106
2009-02-10	55	55	53	53	7,000	106
2009-02-04	59	59	59	59	1,000	118
2009-02-02	56	58	56	58	7,000	116
2009-01-29	57	57	57	57	3,000	114
2009-01-28	57	57	57	57	2,000	114
2009-01-27	57	57	56	57	10,000	114
2009-01-23	58	58	57	57	4,000	114
2009-01-22	57	61	57	61	18,000	122
2009-01-21	61	62	61	62	4,000	124
2009-01-20	63	63	60	60	9,000	120
2009-01-19	60	62	60	62	9,000	124
2009-01-16	58	61	58	61	15,000	122
2009-01-14	57	57	57	57	8,000	114
2009-01-13	58	59	57	57	5,000	114
2009-01-08	56	62	56	60	27,000	120
2009-01-07	57	58	56	56	7,000	112
2009-01-06	56	56	56	56	1,000	112
2009-01-05	57	58	56	56	3,000	112

分割・併合履歴： [2018-09-26]1株→0.5株