1776 三井住建道路(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	105	105	104	105	14,000	210
2011-12-29	106	106	105	105	4,000	210
2011-12-28	107	107	105	106	5,000	212
2011-12-27	105	105	104	105	11,000	210
2011-12-26	104	105	103	105	32,000	210
2011-12-22	103	104	103	104	3,000	208
2011-12-21	107	107	103	104	14,000	208
2011-12-20	102	105	102	105	47,000	210
2011-12-19	108	108	103	103	49,000	206
2011-12-16	112	112	110	110	24,000	220
2011-12-15	112	112	111	112	12,000	224
2011-12-14	111	113	111	113	22,000	226
2011-12-13	115	115	111	112	39,000	224
2011-12-12	113	114	112	113	19,000	226
2011-12-09	114	114	113	113	9,000	226
2011-12-08	116	116	113	115	29,000	230
2011-12-07	112	114	110	111	30,000	222
2011-12-06	115	116	114	114	40,000	228
2011-12-05	113	116	112	115	70,000	230
2011-12-02	115	115	112	114	10,000	228
2011-12-01	108	115	108	113	51,000	226
2011-11-30	103	106	103	106	6,000	212
2011-11-29	103	103	103	103	4,000	206
2011-11-28	100	104	100	102	15,000	204
2011-11-25	100	103	100	103	5,000	206
2011-11-24	100	101	100	101	13,000	202
2011-11-22	101	101	100	101	14,000	202
2011-11-21	104	105	102	102	20,000	204
2011-11-18	108	108	105	106	17,000	212
2011-11-17	107	111	106	110	16,000	220
2011-11-16	111	113	110	110	8,000	220
2011-11-15	115	115	110	113	21,000	226
2011-11-14	107	110	106	110	17,000	220
2011-11-11	106	106	106	106	3,000	212
2011-11-10	111	111	106	106	9,000	212
2011-11-09	110	112	110	112	23,000	224
2011-11-08	111	112	110	111	19,000	222
2011-11-07	113	113	113	113	9,000	226
2011-11-04	117	117	112	113	60,000	226
2011-11-02	117	118	115	118	29,000	236
2011-11-01	122	122	120	120	27,000	240
2011-10-31	123	123	121	122	9,000	244
2011-10-28	123	123	120	121	38,000	242
2011-10-27	121	124	121	124	46,000	248
2011-10-26	121	123	121	123	23,000	246
2011-10-25	124	124	121	121	17,000	242
2011-10-24	126	126	122	122	33,000	244
2011-10-21	124	125	120	125	79,000	250
2011-10-20	128	128	124	124	103,000	248
2011-10-19	128	132	126	128	252,000	256
2011-10-18	127	128	124	127	139,000	254
2011-10-17	130	130	122	128	171,000	256
2011-10-14	130	131	126	129	103,000	258
2011-10-13	122	129	122	129	129,000	258
2011-10-12	115	125	115	122	187,000	244
2011-10-11	114	118	114	115	31,000	230
2011-10-07	110	113	110	112	29,000	224
2011-10-06	110	113	110	112	29,000	224
2011-10-05	113	113	110	111	59,000	222
2011-10-04	114	115	111	112	61,000	224
2011-10-03	113	116	105	116	150,000	232
2011-09-30	121	123	115	120	128,000	240
2011-09-29	119	124	119	123	95,000	246
2011-09-28	125	131	120	124	177,000	248
2011-09-27	114	127	111	125	373,000	250
2011-09-26	118	118	107	113	176,000	226
2011-09-22	107	120	107	115	255,000	230
2011-09-21	97	108	97	106	182,000	212
2011-09-20	95	96	94	96	28,000	192
2011-09-16	93	96	92	95	23,000	190
2011-09-15	91	92	91	91	18,000	182
2011-09-14	94	94	93	93	16,000	186
2011-09-13	96	96	93	94	10,000	188
2011-09-12	95	95	95	95	8,000	190
2011-09-09	98	98	95	97	22,000	194
2011-09-08	97	98	97	98	9,000	196
2011-09-07	98	106	97	99	64,000	198
2011-09-06	99	99	96	96	29,000	192
2011-09-05	97	98	97	98	14,000	196
2011-09-02	97	97	96	97	10,000	194
2011-09-01	96	96	96	96	1,000	192
2011-08-31	100	100	97	97	17,000	194
2011-08-30	97	100	97	98	15,000	196
2011-08-29	96	96	96	96	2,000	192
2011-08-26	94	94	94	94	3,000	188
2011-08-25	93	93	93	93	4,000	186
2011-08-24	95	95	94	94	2,000	188
2011-08-23	95	95	95	95	5,000	190
2011-08-22	98	98	93	95	41,000	190
2011-08-19	94	95	93	95	5,000	190
2011-08-18	98	98	96	96	18,000	192
2011-08-17	95	96	95	96	12,000	192
2011-08-16	98	98	96	97	13,000	194
2011-08-15	98	98	97	97	8,000	194
2011-08-12	96	99	94	98	32,000	196
2011-08-11	86	96	86	94	50,000	188
2011-08-10	91	91	89	91	45,000	182
2011-08-09	85	89	80	89	178,000	178
2011-08-08	95	99	93	93	42,000	186
2011-08-05	101	101	98	100	32,000	200
2011-08-04	102	103	101	103	16,000	206
2011-08-03	107	107	103	103	9,000	206
2011-08-02	107	107	105	106	10,000	212
2011-08-01	106	106	105	105	4,000	210
2011-07-29	104	104	103	104	25,000	208
2011-07-28	106	107	105	105	14,000	210
2011-07-27	108	109	107	107	9,000	214
2011-07-26	109	109	109	109	7,000	218
2011-07-25	110	111	109	109	17,000	218
2011-07-22	112	112	109	110	16,000	220
2011-07-21	111	112	111	112	4,000	224
2011-07-20	112	113	111	112	21,000	224
2011-07-19	111	114	111	114	14,000	228
2011-07-15	112	112	110	112	49,000	224
2011-07-14	113	113	111	111	4,000	222
2011-07-13	111	114	110	113	28,000	226
2011-07-12	113	113	111	112	29,000	224
2011-07-11	114	114	113	114	5,000	228
2011-07-08	115	115	113	114	16,000	228
2011-07-07	113	117	112	115	44,000	230
2011-07-06	110	112	110	112	14,000	224
2011-07-05	111	111	110	110	13,000	220
2011-07-04	110	112	109	111	13,000	222
2011-07-01	112	112	110	110	8,000	220
2011-06-30	109	110	109	110	9,000	220
2011-06-29	110	111	109	109	8,000	218
2011-06-28	109	109	109	109	3,000	218
2011-06-27	110	110	109	109	4,000	218
2011-06-24	112	112	109	111	11,000	222
2011-06-23	112	115	109	114	41,000	228
2011-06-22	110	113	110	112	11,000	224
2011-06-21	108	109	108	109	6,000	218
2011-06-20	107	107	107	107	4,000	214
2011-06-17	107	108	106	107	16,000	214
2011-06-16	106	107	106	106	10,000	212
2011-06-15	109	110	105	107	16,000	214
2011-06-14	105	109	105	109	8,000	218
2011-06-13	104	107	104	105	9,000	210
2011-06-10	105	105	104	104	5,000	208
2011-06-09	104	104	103	103	9,000	206
2011-06-08	108	108	102	104	14,000	208
2011-06-07	111	111	109	109	7,000	218
2011-06-06	113	113	112	112	5,000	224
2011-06-03	112	113	112	113	8,000	226
2011-06-02	110	117	109	116	37,000	232
2011-06-01	112	114	111	114	12,000	228
2011-05-31	111	111	111	111	1,000	222
2011-05-30	106	111	105	111	12,000	222
2011-05-27	105	106	104	106	9,000	212
2011-05-26	102	106	102	105	26,000	210
2011-05-25	102	105	102	104	46,000	208
2011-05-24	100	105	100	102	65,000	204
2011-05-23	116	116	104	105	45,000	210
2011-05-20	117	119	117	117	8,000	234
2011-05-19	117	118	117	118	6,000	236
2011-05-18	115	117	115	117	7,000	234
2011-05-17	120	120	115	116	22,000	232
2011-05-16	123	124	119	120	19,000	240
2011-05-13	124	129	124	126	41,000	252
2011-05-12	123	124	123	124	9,000	248
2011-05-11	124	126	124	124	33,000	248
2011-05-10	130	130	124	125	21,000	250
2011-05-09	132	135	128	128	46,000	256
2011-05-06	123	130	121	130	59,000	260
2011-05-02	122	125	120	123	32,000	246
2011-04-28	122	124	120	120	20,000	240
2011-04-27	122	123	122	122	8,000	244
2011-04-26	126	126	121	122	47,000	244
2011-04-25	129	129	123	126	30,000	252
2011-04-22	130	132	126	129	159,000	258
2011-04-21	123	149	121	140	694,000	280
2011-04-20	127	128	123	123	51,000	246
2011-04-19	128	129	126	127	28,000	254
2011-04-18	132	132	129	130	30,000	260
2011-04-15	136	137	132	133	35,000	266
2011-04-14	132	133	130	133	51,000	266
2011-04-13	136	136	131	132	24,000	264
2011-04-12	136	138	134	136	32,000	272
2011-04-11	128	142	127	135	66,000	270
2011-04-08	127	130	123	128	93,000	256
2011-04-07	130	135	127	127	65,000	254
2011-04-06	137	138	130	130	83,000	260
2011-04-05	147	148	139	140	107,000	280
2011-04-04	139	144	139	142	95,000	284
2011-04-01	140	141	135	138	70,000	276
2011-03-31	141	143	138	140	87,000	280
2011-03-30	143	149	140	140	87,000	280
2011-03-29	137	146	134	145	156,000	290
2011-03-28	164	164	143	144	252,000	288
2011-03-25	185	189	160	164	560,000	328
2011-03-24	155	177	155	175	673,000	350
2011-03-23	134	150	130	145	682,000	290
2011-03-22	119	134	119	129	507,000	258
2011-03-18	105	114	105	109	104,000	218
2011-03-17	90	104	90	101	167,000	202
2011-03-16	101	107	100	103	150,000	206
2011-03-15	115	119	90	102	557,000	204
2011-03-14	124	124	124	124	216,000	248
2011-03-11	95	95	93	94	12,000	188
2011-03-10	95	99	95	95	57,000	190
2011-03-09	94	95	94	95	13,000	190
2011-03-08	93	94	93	94	13,000	188
2011-03-07	93	93	93	93	9,000	186
2011-03-04	92	94	92	93	6,000	186
2011-03-03	93	93	92	93	20,000	186
2011-03-02	92	93	92	93	7,000	186
2011-03-01	92	92	90	92	20,000	184
2011-02-28	92	93	92	92	12,000	184
2011-02-25	92	92	91	91	7,000	182
2011-02-24	93	93	92	93	5,000	186
2011-02-23	93	93	92	92	24,000	184
2011-02-22	95	95	94	94	11,000	188
2011-02-21	97	97	93	94	54,000	188
2011-02-18	93	93	92	93	9,000	186
2011-02-17	92	92	92	92	11,000	184
2011-02-16	92	92	91	92	23,000	184
2011-02-15	94	94	92	94	10,000	188
2011-02-14	93	93	91	93	22,000	186
2011-02-10	93	93	92	93	11,000	186
2011-02-09	93	93	92	92	20,000	184
2011-02-08	94	94	92	93	18,000	186
2011-02-07	92	95	92	95	10,000	190
2011-02-04	91	92	91	92	17,000	184
2011-02-03	92	94	91	91	17,000	182
2011-02-02	91	93	91	93	37,000	186
2011-02-01	92	92	89	91	8,000	182
2011-01-31	91	92	91	92	3,000	184
2011-01-28	93	93	92	92	19,000	184
2011-01-27	93	93	92	93	4,000	186
2011-01-26	93	93	91	93	10,000	186
2011-01-25	92	92	91	91	12,000	182
2011-01-24	91	91	90	90	12,000	180
2011-01-21	93	93	90	90	23,000	180
2011-01-20	95	95	94	94	10,000	188
2011-01-19	95	95	92	92	15,000	184
2011-01-18	93	96	91	96	50,000	192
2011-01-17	96	96	90	93	74,000	186
2011-01-14	99	102	93	96	268,000	192
2011-01-13	88	99	88	95	250,000	190
2011-01-12	87	87	87	87	18,000	174
2011-01-11	87	87	87	87	8,000	174
2011-01-07	86	90	86	87	20,000	174
2011-01-06	86	86	84	85	23,000	170
2011-01-05	83	85	83	85	27,000	170
2011-01-04	81	83	81	83	7,000	166

分割・併合履歴： [2018-09-26]1株→0.5株