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
