1776 三井住建道路(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	206	207	198	203	264,000	406
2012-12-27	218	222	208	208	373,000	416
2012-12-26	204	215	203	210	712,000	420
2012-12-25	195	202	193	201	520,000	402
2012-12-21	195	202	179	187	413,000	374
2012-12-20	202	204	191	193	351,000	386
2012-12-19	187	208	185	201	700,000	402
2012-12-18	176	180	174	180	170,000	360
2012-12-17	174	179	173	173	108,000	346
2012-12-14	168	173	166	171	68,000	342
2012-12-13	169	172	167	170	48,000	340
2012-12-12	169	171	169	169	51,000	338
2012-12-11	173	174	164	173	67,000	346
2012-12-10	178	180	170	174	340,000	348
2012-12-07	169	175	166	175	128,000	350
2012-12-06	163	166	163	165	47,000	330
2012-12-05	162	168	160	163	89,000	326
2012-12-04	160	168	160	163	180,000	326
2012-12-03	155	169	154	159	238,000	318
2012-11-30	156	156	148	151	34,000	302
2012-11-29	150	154	149	154	47,000	308
2012-11-28	150	150	146	148	81,000	296
2012-11-27	141	145	140	145	73,000	290
2012-11-26	145	145	140	142	34,000	284
2012-11-22	141	145	141	143	27,000	286
2012-11-21	139	142	139	141	70,000	282
2012-11-20	147	147	139	144	49,000	288
2012-11-19	144	148	144	146	97,000	292
2012-11-16	140	144	138	143	70,000	286
2012-11-15	136	139	135	139	65,000	278
2012-11-14	129	131	129	131	4,000	262
2012-11-13	131	131	129	129	12,000	258
2012-11-12	130	130	127	128	19,000	256
2012-11-09	129	134	129	130	27,000	260
2012-11-08	130	133	130	132	14,000	264
2012-11-07	130	133	130	133	9,000	266
2012-11-06	129	132	129	129	60,000	258
2012-11-05	135	135	127	130	93,000	260
2012-11-02	141	142	137	137	74,000	274
2012-11-01	136	137	135	137	25,000	274
2012-10-31	136	136	133	136	19,000	272
2012-10-30	136	138	132	133	27,000	266
2012-10-29	136	137	134	137	34,000	274
2012-10-26	139	139	134	137	44,000	274
2012-10-25	138	142	136	141	139,000	282
2012-10-24	130	133	130	133	27,000	266
2012-10-23	129	135	127	130	110,000	260
2012-10-22	125	128	124	127	22,000	254
2012-10-19	125	125	125	125	7,000	250
2012-10-18	126	126	126	126	10,000	252
2012-10-17	124	125	124	125	4,000	250
2012-10-16	122	125	122	124	8,000	248
2012-10-15	124	124	122	123	18,000	246
2012-10-12	124	125	123	123	13,000	246
2012-10-11	123	123	122	123	12,000	246
2012-10-10	123	123	123	123	5,000	246
2012-10-09	123	123	123	123	9,000	246
2012-10-05	122	124	122	123	6,000	246
2012-10-04	123	123	123	123	8,000	246
2012-10-03	122	124	121	124	8,000	248
2012-10-02	126	126	122	122	18,000	244
2012-10-01	126	126	124	124	3,000	248
2012-09-28	128	128	125	125	7,000	250
2012-09-27	127	127	127	127	1,000	254
2012-09-26	128	128	128	128	26,000	256
2012-09-25	126	126	125	125	3,000	250
2012-09-24	127	127	124	127	13,000	254
2012-09-21	128	128	127	127	16,000	254
2012-09-20	126	129	126	127	61,000	254
2012-09-19	123	128	123	125	68,000	250
2012-09-18	125	125	124	124	12,000	248
2012-09-14	125	125	124	125	21,000	250
2012-09-13	124	125	123	123	7,000	246
2012-09-12	124	125	120	120	10,000	240
2012-09-11	122	123	120	122	20,000	244
2012-09-10	122	123	121	122	7,000	244
2012-09-07	124	124	122	123	9,000	246
2012-09-06	122	122	122	122	2,000	244
2012-09-05	128	129	124	124	13,000	248
2012-09-04	134	134	128	129	15,000	258
2012-09-03	132	132	132	132	7,000	264
2012-08-31	128	129	127	129	37,000	258
2012-08-30	135	135	131	132	13,000	264
2012-08-29	132	136	132	135	11,000	270
2012-08-28	135	135	131	135	17,000	270
2012-08-27	131	135	131	135	8,000	270
2012-08-24	130	133	129	133	52,000	266
2012-08-23	134	135	131	135	28,000	270
2012-08-22	140	140	138	139	19,000	278
2012-08-21	141	141	137	140	35,000	280
2012-08-20	140	140	135	140	55,000	280
2012-08-17	141	141	134	135	91,000	270
2012-08-16	121	133	121	131	59,000	262
2012-08-15	117	124	116	119	38,000	238
2012-08-14	114	118	112	117	35,000	234
2012-08-13	111	114	111	113	9,000	226
2012-08-10	109	113	109	113	35,000	226
2012-08-09	109	111	108	110	30,000	220
2012-08-08	114	114	109	109	33,000	218
2012-08-07	113	113	112	113	13,000	226
2012-08-06	119	119	112	115	19,000	230
2012-08-03	116	117	116	117	14,000	234
2012-08-02	124	124	120	120	7,000	240
2012-08-01	122	122	121	122	12,000	244
2012-07-31	119	122	119	122	3,000	244
2012-07-30	125	125	120	120	12,000	240
2012-07-27	124	124	124	124	2,000	248
2012-07-26	120	124	119	124	15,000	248
2012-07-25	121	121	119	120	19,000	240
2012-07-24	123	124	121	124	19,000	248
2012-07-23	129	129	124	125	23,000	250
2012-07-20	127	132	127	129	25,000	258
2012-07-19	124	127	124	127	72,000	254
2012-07-18	131	131	124	124	58,000	248
2012-07-17	132	135	132	133	17,000	266
2012-07-13	131	132	128	132	23,000	264
2012-07-12	135	136	133	133	34,000	266
2012-07-11	139	139	137	137	41,000	274
2012-07-10	138	140	138	139	28,000	278
2012-07-09	139	140	138	138	4,000	276
2012-07-06	140	143	135	142	50,000	284
2012-07-05	142	142	141	141	8,000	282
2012-07-04	145	145	142	142	17,000	284
2012-07-03	147	147	144	146	16,000	292
2012-07-02	146	146	143	143	25,000	286
2012-06-29	141	143	138	142	35,000	284
2012-06-28	140	141	133	136	36,000	272
2012-06-27	140	141	133	139	26,000	278
2012-06-26	145	147	139	139	15,000	278
2012-06-25	144	148	144	145	35,000	290
2012-06-22	129	142	125	140	95,000	280
2012-06-21	129	129	128	128	10,000	256
2012-06-20	128	128	128	128	9,000	256
2012-06-19	127	131	125	125	14,000	250
2012-06-18	125	128	125	127	10,000	254
2012-06-15	123	125	123	123	16,000	246
2012-06-14	122	124	121	121	27,000	242
2012-06-13	125	133	125	125	62,000	250
2012-06-12	120	124	118	124	24,000	248
2012-06-11	122	123	121	121	22,000	242
2012-06-08	121	121	116	118	38,000	236
2012-06-07	117	121	115	118	87,000	236
2012-06-06	115	119	114	116	23,000	232
2012-06-05	113	113	110	113	75,000	226
2012-06-04	115	115	109	109	116,000	218
2012-06-01	129	129	118	120	68,000	240
2012-05-31	130	132	130	132	31,000	264
2012-05-30	137	137	136	136	11,000	272
2012-05-29	136	140	131	140	25,000	280
2012-05-28	139	142	139	139	9,000	278
2012-05-25	148	149	144	144	10,000	288
2012-05-24	142	149	142	148	9,000	296
2012-05-23	147	148	147	147	8,000	294
2012-05-22	147	152	145	147	105,000	294
2012-05-21	139	147	139	143	14,000	286
2012-05-18	134	144	133	142	34,000	284
2012-05-17	138	140	133	140	37,000	280
2012-05-16	136	143	133	139	23,000	278
2012-05-15	131	141	129	141	40,000	282
2012-05-14	139	143	138	141	64,000	282
2012-05-11	153	154	136	137	100,000	274
2012-05-10	151	164	151	158	57,000	316
2012-05-09	156	156	148	155	33,000	310
2012-05-08	163	163	155	156	13,000	312
2012-05-07	166	169	152	157	98,000	314
2012-05-02	179	179	170	170	21,000	340
2012-05-01	180	180	174	177	32,000	354
2012-04-27	183	184	179	180	35,000	360
2012-04-26	190	190	186	186	15,000	372
2012-04-25	191	191	185	189	13,000	378
2012-04-24	188	191	183	187	32,000	374
2012-04-23	197	197	190	190	34,000	380
2012-04-20	193	195	192	195	31,000	390
2012-04-19	196	196	191	192	22,000	384
2012-04-18	194	198	192	198	87,000	396
2012-04-17	195	195	189	193	101,000	386
2012-04-16	188	195	188	194	176,000	388
2012-04-13	188	190	178	189	67,000	378
2012-04-12	188	189	184	188	42,000	376
2012-04-11	177	188	177	188	98,000	376
2012-04-10	187	189	175	183	63,000	366
2012-04-09	185	185	181	184	38,000	368
2012-04-06	184	184	180	183	16,000	366
2012-04-05	182	185	181	185	24,000	370
2012-04-04	183	184	181	181	27,000	362
2012-04-03	182	183	181	181	28,000	362
2012-04-02	190	190	181	184	29,000	368
2012-03-30	191	191	187	187	43,000	374
2012-03-29	182	191	180	190	213,000	380
2012-03-28	180	183	180	183	27,000	366
2012-03-27	180	183	180	183	33,000	366
2012-03-26	184	184	179	179	42,000	358
2012-03-23	183	188	183	184	36,000	368
2012-03-22	178	192	178	187	145,000	374
2012-03-21	176	179	176	178	30,000	356
2012-03-19	177	180	176	180	29,000	360
2012-03-16	178	179	178	178	21,000	356
2012-03-15	183	184	178	179	43,000	358
2012-03-14	185	186	181	183	65,000	366
2012-03-13	180	186	180	185	15,000	370
2012-03-12	184	188	178	181	35,000	362
2012-03-09	185	188	182	184	38,000	368
2012-03-08	187	187	182	185	37,000	370
2012-03-07	186	191	181	188	182,000	376
2012-03-06	181	197	180	193	604,000	386
2012-03-05	170	178	170	177	63,000	354
2012-03-02	166	172	166	170	47,000	340
2012-03-01	176	176	170	170	97,000	340
2012-02-29	180	180	176	176	56,000	352
2012-02-28	175	178	175	175	31,000	350
2012-02-27	185	185	178	180	25,000	360
2012-02-24	185	185	182	183	44,000	366
2012-02-23	185	189	182	185	70,000	370
2012-02-22	179	190	179	189	158,000	378
2012-02-21	173	177	172	177	85,000	354
2012-02-20	179	180	171	172	138,000	344
2012-02-17	179	182	178	182	66,000	364
2012-02-16	185	185	180	180	78,000	360
2012-02-15	186	186	180	182	103,000	364
2012-02-14	182	183	179	182	152,000	364
2012-02-13	195	197	182	187	203,000	374
2012-02-10	198	201	195	195	188,000	390
2012-02-09	205	207	197	202	429,000	404
2012-02-08	192	217	191	209	1,847,000	418
2012-02-07	193	193	186	188	159,000	376
2012-02-06	193	194	189	193	273,000	386
2012-02-03	192	195	188	189	211,000	378
2012-02-02	195	197	187	189	560,000	378
2012-02-01	188	195	184	193	1,054,000	386
2012-01-31	170	184	170	181	562,000	362
2012-01-30	165	174	164	171	154,000	342
2012-01-27	167	176	161	165	475,000	330
2012-01-26	170	172	161	162	268,000	324
2012-01-25	168	177	167	172	412,000	344
2012-01-24	173	174	167	172	266,000	344
2012-01-23	171	179	166	173	481,000	346
2012-01-20	188	189	163	172	678,000	344
2012-01-19	186	205	175	187	1,332,000	374
2012-01-18	227	234	171	185	2,662,000	370
2012-01-17	198	203	192	203	1,377,000	406
2012-01-16	123	162	121	153	1,680,000	306
2012-01-13	122	125	121	121	37,000	242
2012-01-12	123	123	119	120	80,000	240
2012-01-11	129	130	121	123	313,000	246
2012-01-10	116	127	115	124	354,000	248
2012-01-06	117	117	111	113	206,000	226
2012-01-05	113	121	110	118	483,000	236
2012-01-04	104	112	104	109	23,000	218

分割・併合履歴： [2018-09-26]1株→0.5株