1776 三井住建道路(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 259 | 265 | 255 | 265 | 163,000 | 530 |
| 2013-12-27 | 258 | 259 | 252 | 252 | 45,000 | 504 |
| 2013-12-26 | 255 | 263 | 255 | 258 | 218,000 | 516 |
| 2013-12-25 | 234 | 243 | 234 | 243 | 36,000 | 486 |
| 2013-12-24 | 236 | 236 | 232 | 234 | 27,000 | 468 |
| 2013-12-20 | 242 | 242 | 235 | 236 | 29,000 | 472 |
| 2013-12-19 | 237 | 241 | 237 | 240 | 33,000 | 480 |
| 2013-12-18 | 235 | 240 | 233 | 238 | 37,000 | 476 |
| 2013-12-17 | 234 | 240 | 228 | 240 | 40,000 | 480 |
| 2013-12-16 | 238 | 239 | 235 | 235 | 9,000 | 470 |
| 2013-12-13 | 241 | 241 | 239 | 240 | 25,000 | 480 |
| 2013-12-12 | 241 | 241 | 240 | 240 | 17,000 | 480 |
| 2013-12-11 | 239 | 243 | 239 | 243 | 51,000 | 486 |
| 2013-12-10 | 241 | 242 | 240 | 240 | 50,000 | 480 |
| 2013-12-09 | 249 | 249 | 242 | 245 | 79,000 | 490 |
| 2013-12-06 | 248 | 248 | 246 | 247 | 14,000 | 494 |
| 2013-12-05 | 251 | 251 | 250 | 250 | 15,000 | 500 |
| 2013-12-04 | 251 | 251 | 251 | 251 | 11,000 | 502 |
| 2013-12-03 | 255 | 255 | 250 | 252 | 47,000 | 504 |
| 2013-12-02 | 247 | 251 | 247 | 251 | 23,000 | 502 |
| 2013-11-29 | 248 | 248 | 246 | 247 | 27,000 | 494 |
| 2013-11-28 | 248 | 250 | 247 | 248 | 13,000 | 496 |
| 2013-11-27 | 249 | 249 | 248 | 248 | 51,000 | 496 |
| 2013-11-26 | 252 | 253 | 249 | 252 | 19,000 | 504 |
| 2013-11-25 | 250 | 254 | 248 | 252 | 52,000 | 504 |
| 2013-11-22 | 253 | 253 | 250 | 250 | 44,000 | 500 |
| 2013-11-21 | 255 | 255 | 252 | 252 | 14,000 | 504 |
| 2013-11-20 | 256 | 256 | 252 | 255 | 18,000 | 510 |
| 2013-11-19 | 254 | 257 | 254 | 256 | 26,000 | 512 |
| 2013-11-18 | 251 | 258 | 251 | 255 | 72,000 | 510 |
| 2013-11-15 | 250 | 253 | 248 | 249 | 41,000 | 498 |
| 2013-11-14 | 250 | 253 | 250 | 252 | 11,000 | 504 |
| 2013-11-13 | 249 | 253 | 246 | 251 | 29,000 | 502 |
| 2013-11-12 | 253 | 265 | 245 | 249 | 137,000 | 498 |
| 2013-11-11 | 250 | 256 | 250 | 254 | 52,000 | 508 |
| 2013-11-08 | 253 | 254 | 249 | 254 | 30,000 | 508 |
| 2013-11-07 | 257 | 258 | 250 | 251 | 31,000 | 502 |
| 2013-11-06 | 251 | 256 | 251 | 255 | 14,000 | 510 |
| 2013-11-05 | 256 | 256 | 251 | 252 | 18,000 | 504 |
| 2013-11-01 | 255 | 264 | 249 | 255 | 116,000 | 510 |
| 2013-10-31 | 266 | 268 | 256 | 256 | 78,000 | 512 |
| 2013-10-30 | 273 | 273 | 256 | 265 | 151,000 | 530 |
| 2013-10-29 | 270 | 284 | 265 | 271 | 421,000 | 542 |
| 2013-10-28 | 251 | 257 | 249 | 256 | 76,000 | 512 |
| 2013-10-25 | 252 | 252 | 248 | 251 | 18,000 | 502 |
| 2013-10-24 | 246 | 252 | 245 | 251 | 44,000 | 502 |
| 2013-10-23 | 255 | 256 | 249 | 249 | 38,000 | 498 |
| 2013-10-22 | 250 | 252 | 249 | 252 | 64,000 | 504 |
| 2013-10-21 | 248 | 254 | 248 | 251 | 66,000 | 502 |
| 2013-10-18 | 244 | 249 | 242 | 246 | 40,000 | 492 |
| 2013-10-17 | 247 | 250 | 240 | 243 | 103,000 | 486 |
| 2013-10-16 | 248 | 248 | 244 | 246 | 36,000 | 492 |
| 2013-10-15 | 247 | 248 | 246 | 246 | 22,000 | 492 |
| 2013-10-11 | 248 | 248 | 245 | 247 | 49,000 | 494 |
| 2013-10-10 | 242 | 248 | 241 | 243 | 38,000 | 486 |
| 2013-10-09 | 231 | 239 | 231 | 239 | 29,000 | 478 |
| 2013-10-08 | 225 | 238 | 225 | 236 | 57,000 | 472 |
| 2013-10-07 | 242 | 243 | 231 | 232 | 40,000 | 464 |
| 2013-10-04 | 243 | 244 | 242 | 242 | 18,000 | 484 |
| 2013-10-03 | 244 | 249 | 243 | 244 | 31,000 | 488 |
| 2013-10-02 | 252 | 254 | 245 | 246 | 109,000 | 492 |
| 2013-10-01 | 253 | 258 | 250 | 252 | 45,000 | 504 |
| 2013-09-30 | 248 | 257 | 247 | 253 | 59,000 | 506 |
| 2013-09-27 | 256 | 259 | 244 | 253 | 155,000 | 506 |
| 2013-09-26 | 252 | 259 | 246 | 258 | 123,000 | 516 |
| 2013-09-25 | 262 | 262 | 247 | 249 | 377,000 | 498 |
| 2013-09-24 | 270 | 273 | 266 | 268 | 64,000 | 536 |
| 2013-09-20 | 278 | 278 | 273 | 274 | 75,000 | 548 |
| 2013-09-19 | 268 | 287 | 264 | 277 | 240,000 | 554 |
| 2013-09-18 | 307 | 307 | 255 | 264 | 666,000 | 528 |
| 2013-09-17 | 267 | 274 | 265 | 267 | 213,000 | 534 |
| 2013-09-13 | 259 | 265 | 257 | 261 | 218,000 | 522 |
| 2013-09-12 | 246 | 260 | 241 | 259 | 127,000 | 518 |
| 2013-09-11 | 279 | 280 | 248 | 248 | 330,000 | 496 |
| 2013-09-10 | 257 | 279 | 254 | 263 | 745,000 | 526 |
| 2013-09-09 | 250 | 258 | 240 | 250 | 298,000 | 500 |
| 2013-09-06 | 225 | 227 | 223 | 225 | 63,000 | 450 |
| 2013-09-05 | 228 | 230 | 220 | 220 | 55,000 | 440 |
| 2013-09-04 | 220 | 225 | 220 | 220 | 17,000 | 440 |
| 2013-09-03 | 219 | 225 | 219 | 225 | 44,000 | 450 |
| 2013-09-02 | 210 | 215 | 210 | 213 | 7,000 | 426 |
| 2013-08-29 | 208 | 214 | 208 | 214 | 6,000 | 428 |
| 2013-08-28 | 210 | 210 | 206 | 207 | 11,000 | 414 |
| 2013-08-27 | 218 | 218 | 214 | 214 | 2,000 | 428 |
| 2013-08-26 | 218 | 218 | 215 | 215 | 5,000 | 430 |
| 2013-08-23 | 219 | 219 | 214 | 214 | 4,000 | 428 |
| 2013-08-22 | 214 | 214 | 213 | 213 | 10,000 | 426 |
| 2013-08-21 | 215 | 221 | 212 | 213 | 17,000 | 426 |
| 2013-08-20 | 225 | 225 | 211 | 211 | 37,000 | 422 |
| 2013-08-19 | 207 | 226 | 207 | 226 | 88,000 | 452 |
| 2013-08-16 | 207 | 207 | 204 | 205 | 93,000 | 410 |
| 2013-08-15 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2013-08-14 | 207 | 208 | 203 | 208 | 4,000 | 416 |
| 2013-08-13 | 205 | 209 | 205 | 209 | 2,000 | 418 |
| 2013-08-12 | 209 | 209 | 191 | 204 | 65,000 | 408 |
| 2013-08-09 | 219 | 221 | 216 | 219 | 151,000 | 438 |
| 2013-08-08 | 217 | 218 | 212 | 215 | 19,000 | 430 |
| 2013-08-07 | 217 | 220 | 217 | 218 | 16,000 | 436 |
| 2013-08-06 | 221 | 225 | 216 | 221 | 78,000 | 442 |
| 2013-08-05 | 221 | 221 | 215 | 216 | 21,000 | 432 |
| 2013-08-02 | 219 | 219 | 211 | 213 | 12,000 | 426 |
| 2013-08-01 | 204 | 207 | 204 | 207 | 6,000 | 414 |
| 2013-07-31 | 212 | 225 | 207 | 207 | 24,000 | 414 |
| 2013-07-30 | 208 | 215 | 208 | 215 | 9,000 | 430 |
| 2013-07-29 | 207 | 210 | 203 | 206 | 42,000 | 412 |
| 2013-07-26 | 221 | 221 | 215 | 215 | 9,000 | 430 |
| 2013-07-25 | 225 | 225 | 222 | 222 | 17,000 | 444 |
| 2013-07-24 | 227 | 228 | 226 | 226 | 5,000 | 452 |
| 2013-07-23 | 228 | 228 | 226 | 226 | 16,000 | 452 |
| 2013-07-22 | 228 | 232 | 227 | 229 | 22,000 | 458 |
| 2013-07-19 | 228 | 228 | 223 | 228 | 85,000 | 456 |
| 2013-07-18 | 221 | 224 | 221 | 223 | 13,000 | 446 |
| 2013-07-17 | 219 | 220 | 218 | 220 | 17,000 | 440 |
| 2013-07-16 | 230 | 230 | 219 | 220 | 46,000 | 440 |
| 2013-07-12 | 224 | 228 | 220 | 220 | 19,000 | 440 |
| 2013-07-11 | 219 | 223 | 219 | 223 | 45,000 | 446 |
| 2013-07-10 | 216 | 220 | 216 | 219 | 13,000 | 438 |
| 2013-07-09 | 227 | 227 | 216 | 221 | 23,000 | 442 |
| 2013-07-08 | 236 | 236 | 225 | 225 | 51,000 | 450 |
| 2013-07-05 | 218 | 229 | 217 | 228 | 79,000 | 456 |
| 2013-07-04 | 212 | 217 | 208 | 217 | 34,000 | 434 |
| 2013-07-03 | 212 | 212 | 207 | 209 | 38,000 | 418 |
| 2013-07-02 | 211 | 211 | 205 | 209 | 23,000 | 418 |
| 2013-07-01 | 208 | 208 | 202 | 207 | 16,000 | 414 |
| 2013-06-28 | 196 | 209 | 196 | 202 | 36,000 | 404 |
| 2013-06-27 | 195 | 200 | 192 | 198 | 46,000 | 396 |
| 2013-06-26 | 201 | 203 | 195 | 201 | 11,000 | 402 |
| 2013-06-25 | 206 | 206 | 191 | 199 | 53,000 | 398 |
| 2013-06-24 | 206 | 206 | 204 | 206 | 35,000 | 412 |
| 2013-06-21 | 208 | 208 | 201 | 204 | 11,000 | 408 |
| 2013-06-20 | 211 | 212 | 208 | 212 | 11,000 | 424 |
| 2013-06-19 | 211 | 214 | 209 | 212 | 25,000 | 424 |
| 2013-06-18 | 214 | 215 | 210 | 215 | 13,000 | 430 |
| 2013-06-17 | 208 | 214 | 208 | 214 | 16,000 | 428 |
| 2013-06-14 | 214 | 214 | 210 | 214 | 13,000 | 428 |
| 2013-06-13 | 217 | 217 | 205 | 215 | 8,000 | 430 |
| 2013-06-12 | 212 | 213 | 205 | 212 | 13,000 | 424 |
| 2013-06-11 | 214 | 214 | 211 | 211 | 6,000 | 422 |
| 2013-06-10 | 210 | 216 | 206 | 206 | 7,000 | 412 |
| 2013-06-07 | 205 | 208 | 197 | 200 | 42,000 | 400 |
| 2013-06-06 | 218 | 218 | 207 | 212 | 18,000 | 424 |
| 2013-06-05 | 213 | 229 | 213 | 223 | 60,000 | 446 |
| 2013-06-04 | 215 | 215 | 206 | 213 | 12,000 | 426 |
| 2013-06-03 | 222 | 222 | 203 | 210 | 35,000 | 420 |
| 2013-05-31 | 215 | 220 | 215 | 217 | 28,000 | 434 |
| 2013-05-30 | 225 | 225 | 215 | 215 | 28,000 | 430 |
| 2013-05-29 | 232 | 232 | 225 | 226 | 17,000 | 452 |
| 2013-05-28 | 226 | 230 | 226 | 230 | 25,000 | 460 |
| 2013-05-27 | 228 | 228 | 223 | 224 | 12,000 | 448 |
| 2013-05-24 | 230 | 237 | 228 | 233 | 75,000 | 466 |
| 2013-05-23 | 237 | 239 | 226 | 226 | 120,000 | 452 |
| 2013-05-22 | 241 | 241 | 233 | 238 | 86,000 | 476 |
| 2013-05-21 | 246 | 246 | 235 | 241 | 46,000 | 482 |
| 2013-05-20 | 245 | 250 | 239 | 243 | 46,000 | 486 |
| 2013-05-17 | 235 | 245 | 229 | 243 | 74,000 | 486 |
| 2013-05-16 | 246 | 247 | 209 | 227 | 276,000 | 454 |
| 2013-05-15 | 264 | 264 | 240 | 240 | 147,000 | 480 |
| 2013-05-14 | 253 | 269 | 251 | 264 | 132,000 | 528 |
| 2013-05-13 | 253 | 256 | 251 | 253 | 102,000 | 506 |
| 2013-05-10 | 260 | 260 | 251 | 254 | 69,000 | 508 |
| 2013-05-09 | 264 | 267 | 257 | 260 | 133,000 | 520 |
| 2013-05-08 | 259 | 268 | 255 | 267 | 258,000 | 534 |
| 2013-05-07 | 252 | 256 | 250 | 256 | 118,000 | 512 |
| 2013-05-02 | 253 | 253 | 244 | 248 | 44,000 | 496 |
| 2013-05-01 | 248 | 252 | 247 | 249 | 59,000 | 498 |
| 2013-04-30 | 251 | 256 | 245 | 253 | 112,000 | 506 |
| 2013-04-26 | 249 | 265 | 246 | 250 | 392,000 | 500 |
| 2013-04-25 | 240 | 244 | 234 | 240 | 228,000 | 480 |
| 2013-04-24 | 270 | 270 | 237 | 242 | 546,000 | 484 |
| 2013-04-23 | 225 | 249 | 221 | 246 | 1,034,000 | 492 |
| 2013-04-22 | 213 | 224 | 212 | 224 | 161,000 | 448 |
| 2013-04-19 | 211 | 211 | 208 | 210 | 19,000 | 420 |
| 2013-04-18 | 210 | 212 | 209 | 211 | 40,000 | 422 |
| 2013-04-17 | 213 | 215 | 209 | 210 | 59,000 | 420 |
| 2013-04-16 | 210 | 212 | 206 | 209 | 48,000 | 418 |
| 2013-04-15 | 213 | 218 | 209 | 214 | 86,000 | 428 |
| 2013-04-12 | 212 | 216 | 212 | 214 | 77,000 | 428 |
| 2013-04-11 | 229 | 229 | 217 | 217 | 260,000 | 434 |
| 2013-04-10 | 205 | 228 | 205 | 223 | 691,000 | 446 |
| 2013-04-09 | 204 | 206 | 200 | 205 | 70,000 | 410 |
| 2013-04-08 | 195 | 201 | 194 | 200 | 56,000 | 400 |
| 2013-04-05 | 197 | 200 | 187 | 195 | 62,000 | 390 |
| 2013-04-04 | 191 | 195 | 191 | 195 | 22,000 | 390 |
| 2013-04-03 | 187 | 197 | 187 | 196 | 32,000 | 392 |
| 2013-04-02 | 188 | 189 | 178 | 187 | 57,000 | 374 |
| 2013-04-01 | 199 | 199 | 186 | 188 | 91,000 | 376 |
| 2013-03-29 | 201 | 201 | 192 | 194 | 74,000 | 388 |
| 2013-03-28 | 205 | 206 | 200 | 201 | 154,000 | 402 |
| 2013-03-27 | 207 | 209 | 206 | 206 | 30,000 | 412 |
| 2013-03-26 | 210 | 210 | 207 | 207 | 50,000 | 414 |
| 2013-03-25 | 211 | 211 | 208 | 210 | 64,000 | 420 |
| 2013-03-22 | 211 | 212 | 209 | 211 | 77,000 | 422 |
| 2013-03-21 | 212 | 213 | 210 | 212 | 94,000 | 424 |
| 2013-03-19 | 215 | 215 | 211 | 214 | 82,000 | 428 |
| 2013-03-18 | 211 | 215 | 209 | 214 | 120,000 | 428 |
| 2013-03-15 | 212 | 212 | 209 | 210 | 59,000 | 420 |
| 2013-03-14 | 211 | 214 | 209 | 212 | 46,000 | 424 |
| 2013-03-13 | 209 | 212 | 205 | 211 | 109,000 | 422 |
| 2013-03-12 | 210 | 212 | 207 | 207 | 75,000 | 414 |
| 2013-03-11 | 208 | 210 | 206 | 209 | 58,000 | 418 |
| 2013-03-08 | 206 | 209 | 206 | 206 | 42,000 | 412 |
| 2013-03-07 | 210 | 210 | 206 | 207 | 57,000 | 414 |
| 2013-03-06 | 209 | 209 | 204 | 207 | 92,000 | 414 |
| 2013-03-05 | 212 | 213 | 204 | 209 | 140,000 | 418 |
| 2013-03-04 | 215 | 215 | 211 | 212 | 73,000 | 424 |
| 2013-03-01 | 208 | 212 | 208 | 211 | 85,000 | 422 |
| 2013-02-28 | 206 | 212 | 206 | 208 | 137,000 | 416 |
| 2013-02-27 | 201 | 209 | 201 | 206 | 143,000 | 412 |
| 2013-02-26 | 199 | 201 | 198 | 200 | 54,000 | 400 |
| 2013-02-25 | 204 | 204 | 200 | 202 | 56,000 | 404 |
| 2013-02-22 | 207 | 207 | 197 | 201 | 43,000 | 402 |
| 2013-02-21 | 206 | 208 | 203 | 203 | 17,000 | 406 |
| 2013-02-20 | 204 | 208 | 203 | 206 | 81,000 | 412 |
| 2013-02-19 | 200 | 209 | 200 | 207 | 89,000 | 414 |
| 2013-02-18 | 195 | 201 | 191 | 198 | 71,000 | 396 |
| 2013-02-15 | 203 | 203 | 186 | 195 | 160,000 | 390 |
| 2013-02-14 | 201 | 208 | 201 | 204 | 65,000 | 408 |
| 2013-02-13 | 214 | 214 | 203 | 206 | 213,000 | 412 |
| 2013-02-12 | 232 | 235 | 215 | 217 | 1,007,000 | 434 |
| 2013-02-08 | 215 | 218 | 210 | 210 | 321,000 | 420 |
| 2013-02-07 | 215 | 215 | 206 | 212 | 221,000 | 424 |
| 2013-02-06 | 200 | 215 | 196 | 215 | 398,000 | 430 |
| 2013-02-05 | 197 | 198 | 196 | 197 | 30,000 | 394 |
| 2013-02-04 | 199 | 200 | 196 | 199 | 55,000 | 398 |
| 2013-02-01 | 196 | 199 | 196 | 196 | 55,000 | 392 |
| 2013-01-31 | 200 | 200 | 195 | 198 | 36,000 | 396 |
| 2013-01-30 | 195 | 202 | 195 | 199 | 146,000 | 398 |
| 2013-01-29 | 196 | 198 | 191 | 195 | 119,000 | 390 |
| 2013-01-28 | 202 | 202 | 192 | 197 | 95,000 | 394 |
| 2013-01-25 | 200 | 201 | 195 | 197 | 111,000 | 394 |
| 2013-01-24 | 205 | 205 | 197 | 200 | 70,000 | 400 |
| 2013-01-23 | 209 | 209 | 192 | 197 | 146,000 | 394 |
| 2013-01-22 | 206 | 211 | 206 | 208 | 77,000 | 416 |
| 2013-01-21 | 211 | 212 | 204 | 205 | 147,000 | 410 |
| 2013-01-18 | 211 | 212 | 206 | 209 | 103,000 | 418 |
| 2013-01-17 | 215 | 218 | 201 | 210 | 199,000 | 420 |
| 2013-01-16 | 212 | 224 | 210 | 217 | 596,000 | 434 |
| 2013-01-15 | 212 | 212 | 207 | 210 | 117,000 | 420 |
| 2013-01-11 | 212 | 213 | 206 | 209 | 142,000 | 418 |
| 2013-01-10 | 218 | 219 | 212 | 212 | 219,000 | 424 |
| 2013-01-09 | 205 | 213 | 201 | 213 | 223,000 | 426 |
| 2013-01-08 | 200 | 206 | 199 | 205 | 121,000 | 410 |
| 2013-01-07 | 206 | 208 | 194 | 201 | 233,000 | 402 |
| 2013-01-04 | 208 | 208 | 202 | 204 | 143,000 | 408 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
