1776 三井住建道路(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	82	82	82	82	1,000	164
2010-12-29	80	82	80	82	16,000	164
2010-12-28	82	82	82	82	3,000	164
2010-12-27	82	82	81	82	16,000	164
2010-12-24	82	83	82	83	17,000	166
2010-12-22	85	85	82	82	43,000	164
2010-12-21	83	83	83	83	2,000	166
2010-12-20	83	83	82	83	14,000	166
2010-12-17	82	83	81	82	21,000	164
2010-12-16	83	83	83	83	3,000	166
2010-12-15	83	84	83	83	7,000	166
2010-12-14	84	84	83	83	11,000	166
2010-12-13	84	85	83	84	11,000	168
2010-12-10	82	84	82	84	12,000	168
2010-12-09	82	82	81	81	6,000	162
2010-12-08	83	85	82	82	26,000	164
2010-12-07	82	82	82	82	8,000	164
2010-12-06	85	85	85	85	5,000	170
2010-12-03	84	85	84	85	7,000	170
2010-12-02	83	83	83	83	10,000	166
2010-12-01	81	82	81	82	2,000	164
2010-11-30	81	81	81	81	5,000	162
2010-11-29	81	83	80	81	27,000	162
2010-11-26	81	83	80	81	13,000	162
2010-11-25	79	81	79	81	11,000	162
2010-11-24	77	79	76	79	10,000	158
2010-11-22	78	79	78	78	9,000	156
2010-11-19	77	77	75	76	8,000	152
2010-11-18	76	76	76	76	5,000	152
2010-11-17	74	74	74	74	4,000	148
2010-11-16	75	77	73	74	18,000	148
2010-11-12	76	76	75	75	19,000	150
2010-11-10	75	77	75	77	2,000	154
2010-11-09	79	79	75	76	14,000	152
2010-11-08	76	76	75	75	9,000	150
2010-11-05	73	75	73	74	48,000	148
2010-11-04	76	76	76	76	5,000	152
2010-11-02	79	79	76	76	5,000	152
2010-11-01	75	75	74	75	7,000	150
2010-10-27	77	77	77	77	11,000	154
2010-10-26	76	77	76	77	14,000	154
2010-10-25	76	77	76	76	4,000	152
2010-10-22	77	77	77	77	11,000	154
2010-10-21	78	78	77	77	4,000	154
2010-10-20	78	79	78	79	6,000	158
2010-10-19	78	79	78	78	3,000	156
2010-10-18	77	77	77	77	1,000	154
2010-10-15	75	78	75	78	8,000	156
2010-10-14	78	80	78	78	4,000	156
2010-10-13	80	82	78	78	21,000	156
2010-10-12	81	81	81	81	5,000	162
2010-10-07	82	82	81	81	6,000	162
2010-10-06	79	84	79	84	7,000	168
2010-10-05	79	82	79	82	11,000	164
2010-10-04	82	82	80	80	9,000	160
2010-10-01	79	80	78	80	16,000	160
2010-09-30	79	79	79	79	2,000	158
2010-09-28	80	80	80	80	2,000	160
2010-09-27	80	80	79	80	9,000	160
2010-09-24	80	80	80	80	3,000	160
2010-09-22	83	83	79	80	9,000	160
2010-09-21	82	82	82	82	4,000	164
2010-09-17	81	82	81	82	3,000	164
2010-09-16	81	81	81	81	2,000	162
2010-09-15	80	80	80	80	4,000	160
2010-09-10	80	80	80	80	3,000	160
2010-09-09	80	80	80	80	4,000	160
2010-09-08	80	80	80	80	2,000	160
2010-09-02	81	81	80	80	8,000	160
2010-09-01	80	81	78	81	5,000	162
2010-08-31	80	80	80	80	1,000	160
2010-08-30	81	81	80	80	6,000	160
2010-08-27	79	79	79	79	1,000	158
2010-08-26	78	78	78	78	10,000	156
2010-08-25	79	79	78	78	17,000	156
2010-08-24	81	81	81	81	2,000	162
2010-08-23	82	82	81	81	5,000	162
2010-08-20	87	87	82	82	22,000	164
2010-08-19	82	82	82	82	4,000	164
2010-08-18	82	82	81	81	5,000	162
2010-08-17	81	81	81	81	2,000	162
2010-08-16	82	82	81	81	4,000	162
2010-08-13	82	82	82	82	4,000	164
2010-08-12	82	82	82	82	1,000	164
2010-08-11	82	83	82	83	4,000	166
2010-08-10	83	84	83	84	7,000	168
2010-08-09	82	82	82	82	2,000	164
2010-08-06	83	83	83	83	1,000	166
2010-08-05	83	83	83	83	7,000	166
2010-08-04	83	83	83	83	1,000	166
2010-08-03	85	85	85	85	6,000	170
2010-08-02	83	83	83	83	2,000	166
2010-07-30	87	87	83	84	38,000	168
2010-07-29	86	86	86	86	1,000	172
2010-07-28	86	86	86	86	2,000	172
2010-07-27	85	85	85	85	3,000	170
2010-07-26	84	84	84	84	3,000	168
2010-07-23	84	84	82	84	24,000	168
2010-07-22	87	87	85	85	6,000	170
2010-07-21	88	88	86	86	6,000	172
2010-07-20	88	88	88	88	6,000	176
2010-07-16	88	90	86	87	21,000	174
2010-07-15	88	90	87	90	13,000	180
2010-07-14	87	88	87	88	13,000	176
2010-07-13	86	87	86	87	34,000	174
2010-07-12	90	90	90	90	1,000	180
2010-07-09	91	91	90	91	4,000	182
2010-07-08	90	90	90	90	2,000	180
2010-07-07	88	89	88	88	12,000	176
2010-07-06	87	88	87	88	12,000	176
2010-07-05	86	89	86	89	4,000	178
2010-07-02	87	88	86	88	9,000	176
2010-07-01	86	87	86	87	15,000	174
2010-06-30	88	90	88	90	9,000	180
2010-06-29	91	91	90	90	14,000	180
2010-06-28	91	91	90	91	5,000	182
2010-06-25	93	93	92	92	11,000	184
2010-06-24	93	93	92	93	20,000	186
2010-06-23	93	93	93	93	3,000	186
2010-06-22	94	94	93	93	16,000	186
2010-06-21	93	94	93	94	11,000	188
2010-06-18	94	95	93	93	27,000	186
2010-06-17	93	93	93	93	12,000	186
2010-06-16	96	96	93	94	27,000	188
2010-06-15	94	94	93	93	3,000	186
2010-06-14	93	93	92	93	17,000	186
2010-06-11	94	94	93	93	7,000	186
2010-06-10	92	93	92	93	4,000	186
2010-06-09	93	93	92	92	8,000	184
2010-06-08	93	94	92	93	12,000	186
2010-06-07	93	93	92	93	12,000	186
2010-06-04	96	96	96	96	1,000	192
2010-06-03	96	98	93	95	12,000	190
2010-06-02	96	96	94	95	10,000	190
2010-06-01	95	99	94	96	29,000	192
2010-05-31	92	93	91	93	10,000	186
2010-05-28	93	93	92	92	4,000	184
2010-05-27	86	93	86	90	33,000	180
2010-05-26	90	90	89	89	14,000	178
2010-05-25	92	92	90	90	11,000	180
2010-05-24	91	93	90	92	14,000	184
2010-05-21	89	90	89	89	29,000	178
2010-05-20	95	95	91	92	42,000	184
2010-05-19	93	95	89	95	61,000	190
2010-05-18	98	100	94	95	43,000	190
2010-05-17	101	104	97	100	41,000	200
2010-05-14	106	106	102	104	28,000	208
2010-05-13	108	108	105	106	14,000	212
2010-05-12	108	108	105	107	21,000	214
2010-05-11	109	110	99	109	147,000	218
2010-05-10	103	108	102	108	33,000	216
2010-05-07	101	106	97	106	117,000	212
2010-05-06	109	110	106	106	35,000	212
2010-04-30	111	111	109	111	38,000	222
2010-04-28	109	112	109	110	52,000	220
2010-04-27	114	114	108	114	71,000	228
2010-04-26	113	113	110	111	94,000	222
2010-04-23	119	119	111	113	841,000	226
2010-04-22	95	126	94	126	1,179,000	252
2010-04-21	94	96	94	96	11,000	192
2010-04-20	93	95	93	93	44,000	186
2010-04-19	93	95	93	93	21,000	186
2010-04-16	100	100	97	97	68,000	194
2010-04-15	98	99	98	98	18,000	196
2010-04-14	97	99	97	99	23,000	198
2010-04-13	98	100	96	97	57,000	194
2010-04-12	95	98	95	97	107,000	194
2010-04-09	94	95	94	95	17,000	190
2010-04-08	93	93	93	93	12,000	186
2010-04-07	93	95	93	94	24,000	188
2010-04-06	93	93	93	93	14,000	186
2010-04-05	93	93	92	92	15,000	184
2010-04-02	93	94	93	93	8,000	186
2010-04-01	92	93	92	92	13,000	184
2010-03-31	94	94	92	93	14,000	186
2010-03-30	94	94	93	94	17,000	188
2010-03-29	94	94	94	94	9,000	188
2010-03-26	95	95	94	94	13,000	188
2010-03-25	96	96	94	94	38,000	188
2010-03-24	97	97	95	96	35,000	192
2010-03-23	99	99	97	97	20,000	194
2010-03-19	93	99	93	99	92,000	198
2010-03-18	94	95	93	93	35,000	186
2010-03-17	94	95	93	94	34,000	188
2010-03-16	93	94	93	93	18,000	186
2010-03-15	95	95	93	93	31,000	186
2010-03-12	95	95	93	94	29,000	188
2010-03-11	94	95	93	94	13,000	188
2010-03-10	92	93	92	93	16,000	186
2010-03-09	94	94	92	93	34,000	186
2010-03-08	94	94	93	94	11,000	188
2010-03-05	93	93	92	93	11,000	186
2010-03-04	95	95	92	92	42,000	184
2010-03-03	94	97	91	96	25,000	192
2010-03-02	99	99	93	95	32,000	190
2010-03-01	96	97	93	97	53,000	194
2010-02-26	96	98	95	95	59,000	190
2010-02-25	102	102	98	100	125,000	200
2010-02-24	95	107	94	102	559,000	204
2010-02-23	99	100	91	98	192,000	196
2010-02-22	88	103	88	100	465,000	200
2010-02-19	87	89	87	87	24,000	174
2010-02-18	88	88	87	87	10,000	174
2010-02-17	87	88	87	87	12,000	174
2010-02-16	89	89	86	86	41,000	172
2010-02-15	91	91	87	88	87,000	176
2010-02-12	91	93	88	93	84,000	186
2010-02-10	89	91	82	91	107,000	182
2010-02-09	83	91	83	88	187,000	176
2010-02-08	83	83	82	82	4,000	164
2010-02-05	81	81	81	81	1,000	162
2010-02-04	82	82	82	82	5,000	164
2010-02-03	81	82	81	82	6,000	164
2010-02-02	81	82	79	82	11,000	164
2010-02-01	79	79	79	79	17,000	158
2010-01-29	81	81	81	81	10,000	162
2010-01-28	78	80	78	80	8,000	160
2010-01-27	82	82	76	78	59,000	156
2010-01-26	82	83	82	83	9,000	166
2010-01-25	80	84	80	82	12,000	164
2010-01-22	83	83	83	83	3,000	166
2010-01-21	83	83	82	83	8,000	166
2010-01-20	84	85	83	83	24,000	166
2010-01-19	82	83	82	82	7,000	164
2010-01-18	82	82	82	82	10,000	164
2010-01-15	84	84	82	82	20,000	164
2010-01-14	85	85	81	83	48,000	166
2010-01-13	82	85	82	82	39,000	164
2010-01-12	80	83	77	80	70,000	160
2010-01-08	77	78	76	78	9,000	156
2010-01-07	78	78	76	76	6,000	152
2010-01-06	76	78	75	76	16,000	152
2010-01-05	76	78	75	76	44,000	152
2010-01-04	74	75	74	75	14,000	150

分割・併合履歴： [2018-09-26]1株→0.5株