1776 三井住建道路(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 270 | 270 | 266 | 269 | 14,000 | 538 |
| 2014-12-29 | 270 | 272 | 265 | 272 | 27,000 | 544 |
| 2014-12-26 | 263 | 270 | 258 | 270 | 29,000 | 540 |
| 2014-12-25 | 256 | 260 | 251 | 260 | 68,000 | 520 |
| 2014-12-24 | 260 | 260 | 258 | 260 | 19,000 | 520 |
| 2014-12-22 | 264 | 264 | 260 | 260 | 5,000 | 520 |
| 2014-12-19 | 266 | 266 | 255 | 263 | 37,000 | 526 |
| 2014-12-18 | 266 | 266 | 263 | 263 | 5,000 | 526 |
| 2014-12-17 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2014-12-16 | 264 | 266 | 258 | 258 | 8,000 | 516 |
| 2014-12-15 | 269 | 269 | 268 | 268 | 4,000 | 536 |
| 2014-12-12 | 260 | 285 | 260 | 261 | 107,000 | 522 |
| 2014-12-11 | 253 | 256 | 251 | 256 | 20,000 | 512 |
| 2014-12-10 | 263 | 263 | 258 | 258 | 9,000 | 516 |
| 2014-12-09 | 265 | 267 | 260 | 260 | 12,000 | 520 |
| 2014-12-08 | 268 | 268 | 267 | 267 | 8,000 | 534 |
| 2014-12-05 | 270 | 270 | 268 | 268 | 13,000 | 536 |
| 2014-12-04 | 271 | 271 | 270 | 270 | 9,000 | 540 |
| 2014-12-03 | 268 | 275 | 268 | 275 | 69,000 | 550 |
| 2014-12-02 | 274 | 274 | 269 | 269 | 32,000 | 538 |
| 2014-12-01 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2014-11-28 | 272 | 272 | 269 | 269 | 24,000 | 538 |
| 2014-11-27 | 269 | 273 | 268 | 273 | 28,000 | 546 |
| 2014-11-26 | 275 | 275 | 270 | 270 | 35,000 | 540 |
| 2014-11-25 | 267 | 282 | 267 | 270 | 127,000 | 540 |
| 2014-11-21 | 267 | 270 | 264 | 265 | 86,000 | 530 |
| 2014-11-20 | 265 | 266 | 264 | 264 | 55,000 | 528 |
| 2014-11-19 | 264 | 265 | 263 | 265 | 38,000 | 530 |
| 2014-11-18 | 261 | 264 | 261 | 264 | 11,000 | 528 |
| 2014-11-17 | 263 | 263 | 260 | 261 | 7,000 | 522 |
| 2014-11-14 | 260 | 263 | 259 | 263 | 12,000 | 526 |
| 2014-11-13 | 265 | 265 | 262 | 262 | 15,000 | 524 |
| 2014-11-12 | 268 | 269 | 265 | 265 | 30,000 | 530 |
| 2014-11-11 | 264 | 266 | 262 | 264 | 29,000 | 528 |
| 2014-11-10 | 259 | 262 | 259 | 261 | 12,000 | 522 |
| 2014-11-07 | 261 | 261 | 256 | 256 | 26,000 | 512 |
| 2014-11-06 | 262 | 264 | 261 | 261 | 18,000 | 522 |
| 2014-11-05 | 259 | 266 | 259 | 265 | 41,000 | 530 |
| 2014-11-04 | 270 | 270 | 255 | 258 | 33,000 | 516 |
| 2014-10-31 | 259 | 265 | 246 | 265 | 33,000 | 530 |
| 2014-10-30 | 258 | 260 | 258 | 259 | 20,000 | 518 |
| 2014-10-29 | 258 | 258 | 255 | 257 | 3,000 | 514 |
| 2014-10-28 | 257 | 257 | 257 | 257 | 3,000 | 514 |
| 2014-10-27 | 251 | 259 | 251 | 257 | 7,000 | 514 |
| 2014-10-24 | 250 | 256 | 250 | 251 | 11,000 | 502 |
| 2014-10-23 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2014-10-22 | 247 | 251 | 244 | 250 | 32,000 | 500 |
| 2014-10-21 | 248 | 248 | 244 | 244 | 16,000 | 488 |
| 2014-10-20 | 251 | 257 | 244 | 252 | 6,000 | 504 |
| 2014-10-17 | 250 | 250 | 243 | 243 | 11,000 | 486 |
| 2014-10-16 | 250 | 252 | 250 | 252 | 40,000 | 504 |
| 2014-10-15 | 245 | 253 | 245 | 253 | 20,000 | 506 |
| 2014-10-14 | 247 | 255 | 245 | 245 | 53,000 | 490 |
| 2014-10-10 | 252 | 255 | 244 | 247 | 16,000 | 494 |
| 2014-10-09 | 264 | 264 | 253 | 253 | 13,000 | 506 |
| 2014-10-08 | 257 | 270 | 256 | 264 | 15,000 | 528 |
| 2014-10-07 | 258 | 272 | 258 | 261 | 15,000 | 522 |
| 2014-10-06 | 259 | 261 | 258 | 258 | 18,000 | 516 |
| 2014-10-03 | 253 | 256 | 253 | 256 | 5,000 | 512 |
| 2014-10-02 | 257 | 257 | 248 | 253 | 7,000 | 506 |
| 2014-10-01 | 257 | 257 | 257 | 257 | 4,000 | 514 |
| 2014-09-30 | 259 | 259 | 258 | 259 | 10,000 | 518 |
| 2014-09-29 | 259 | 259 | 259 | 259 | 20,000 | 518 |
| 2014-09-26 | 261 | 261 | 260 | 260 | 2,000 | 520 |
| 2014-09-25 | 264 | 264 | 258 | 261 | 9,000 | 522 |
| 2014-09-24 | 261 | 263 | 260 | 260 | 13,000 | 520 |
| 2014-09-22 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2014-09-19 | 261 | 262 | 261 | 262 | 4,000 | 524 |
| 2014-09-18 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2014-09-17 | 259 | 259 | 259 | 259 | 8,000 | 518 |
| 2014-09-16 | 259 | 265 | 259 | 259 | 51,000 | 518 |
| 2014-09-12 | 262 | 262 | 260 | 260 | 33,000 | 520 |
| 2014-09-11 | 267 | 267 | 262 | 263 | 20,000 | 526 |
| 2014-09-10 | 267 | 267 | 259 | 264 | 25,000 | 528 |
| 2014-09-09 | 264 | 268 | 263 | 266 | 15,000 | 532 |
| 2014-09-08 | 262 | 264 | 262 | 264 | 13,000 | 528 |
| 2014-09-05 | 265 | 265 | 260 | 260 | 28,000 | 520 |
| 2014-09-04 | 266 | 266 | 261 | 264 | 26,000 | 528 |
| 2014-09-03 | 270 | 270 | 266 | 266 | 8,000 | 532 |
| 2014-09-02 | 278 | 278 | 265 | 267 | 115,000 | 534 |
| 2014-09-01 | 261 | 270 | 261 | 270 | 75,000 | 540 |
| 2014-08-29 | 263 | 263 | 259 | 263 | 35,000 | 526 |
| 2014-08-28 | 261 | 263 | 258 | 263 | 21,000 | 526 |
| 2014-08-27 | 258 | 262 | 258 | 262 | 30,000 | 524 |
| 2014-08-26 | 255 | 257 | 255 | 256 | 19,000 | 512 |
| 2014-08-25 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2014-08-22 | 255 | 255 | 253 | 253 | 10,000 | 506 |
| 2014-08-21 | 253 | 258 | 253 | 254 | 13,000 | 508 |
| 2014-08-20 | 256 | 256 | 253 | 253 | 8,000 | 506 |
| 2014-08-19 | 257 | 257 | 252 | 252 | 15,000 | 504 |
| 2014-08-18 | 260 | 260 | 253 | 254 | 10,000 | 508 |
| 2014-08-15 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2014-08-14 | 249 | 253 | 247 | 253 | 15,000 | 506 |
| 2014-08-13 | 248 | 248 | 247 | 247 | 2,000 | 494 |
| 2014-08-12 | 248 | 248 | 240 | 245 | 28,000 | 490 |
| 2014-08-11 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 2014-08-08 | 257 | 257 | 249 | 249 | 15,000 | 498 |
| 2014-08-07 | 261 | 261 | 257 | 257 | 8,000 | 514 |
| 2014-08-06 | 257 | 257 | 254 | 255 | 16,000 | 510 |
| 2014-08-05 | 263 | 263 | 259 | 260 | 31,000 | 520 |
| 2014-08-04 | 257 | 257 | 256 | 256 | 5,000 | 512 |
| 2014-08-01 | 256 | 256 | 256 | 256 | 3,000 | 512 |
| 2014-07-31 | 262 | 262 | 259 | 260 | 24,000 | 520 |
| 2014-07-30 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2014-07-29 | 259 | 260 | 259 | 260 | 10,000 | 520 |
| 2014-07-28 | 259 | 261 | 253 | 259 | 11,000 | 518 |
| 2014-07-25 | 264 | 264 | 257 | 257 | 21,000 | 514 |
| 2014-07-24 | 261 | 261 | 260 | 261 | 11,000 | 522 |
| 2014-07-23 | 263 | 264 | 262 | 264 | 19,000 | 528 |
| 2014-07-22 | 260 | 263 | 259 | 263 | 56,000 | 526 |
| 2014-07-18 | 257 | 260 | 257 | 258 | 58,000 | 516 |
| 2014-07-17 | 254 | 259 | 254 | 254 | 25,000 | 508 |
| 2014-07-16 | 254 | 255 | 250 | 254 | 22,000 | 508 |
| 2014-07-15 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2014-07-14 | 255 | 255 | 253 | 254 | 31,000 | 508 |
| 2014-07-11 | 255 | 255 | 255 | 255 | 10,000 | 510 |
| 2014-07-10 | 259 | 259 | 255 | 255 | 15,000 | 510 |
| 2014-07-09 | 259 | 259 | 254 | 259 | 17,000 | 518 |
| 2014-07-08 | 256 | 260 | 254 | 260 | 29,000 | 520 |
| 2014-07-07 | 262 | 262 | 255 | 257 | 60,000 | 514 |
| 2014-07-04 | 250 | 257 | 250 | 257 | 73,000 | 514 |
| 2014-07-03 | 256 | 257 | 254 | 254 | 17,000 | 508 |
| 2014-07-02 | 256 | 256 | 252 | 256 | 24,000 | 512 |
| 2014-07-01 | 253 | 258 | 252 | 258 | 18,000 | 516 |
| 2014-06-30 | 254 | 254 | 252 | 253 | 5,000 | 506 |
| 2014-06-27 | 262 | 262 | 259 | 259 | 4,000 | 518 |
| 2014-06-26 | 260 | 260 | 256 | 260 | 17,000 | 520 |
| 2014-06-25 | 264 | 266 | 264 | 266 | 6,000 | 532 |
| 2014-06-24 | 262 | 262 | 261 | 262 | 11,000 | 524 |
| 2014-06-23 | 262 | 264 | 262 | 264 | 29,000 | 528 |
| 2014-06-20 | 260 | 261 | 257 | 257 | 31,000 | 514 |
| 2014-06-19 | 257 | 262 | 257 | 260 | 54,000 | 520 |
| 2014-06-18 | 256 | 257 | 256 | 257 | 9,000 | 514 |
| 2014-06-17 | 254 | 255 | 254 | 255 | 17,000 | 510 |
| 2014-06-16 | 253 | 253 | 252 | 252 | 12,000 | 504 |
| 2014-06-13 | 254 | 255 | 254 | 254 | 17,000 | 508 |
| 2014-06-12 | 251 | 254 | 251 | 254 | 18,000 | 508 |
| 2014-06-11 | 252 | 252 | 252 | 252 | 24,000 | 504 |
| 2014-06-10 | 253 | 253 | 252 | 252 | 27,000 | 504 |
| 2014-06-09 | 254 | 254 | 252 | 253 | 18,000 | 506 |
| 2014-06-06 | 250 | 254 | 245 | 254 | 32,000 | 508 |
| 2014-06-05 | 252 | 253 | 251 | 252 | 14,000 | 504 |
| 2014-06-04 | 255 | 257 | 254 | 254 | 22,000 | 508 |
| 2014-06-03 | 258 | 258 | 254 | 258 | 32,000 | 516 |
| 2014-06-02 | 249 | 256 | 248 | 255 | 32,000 | 510 |
| 2014-05-30 | 250 | 251 | 248 | 250 | 14,000 | 500 |
| 2014-05-29 | 250 | 250 | 249 | 250 | 48,000 | 500 |
| 2014-05-28 | 255 | 255 | 251 | 251 | 70,000 | 502 |
| 2014-05-27 | 273 | 273 | 248 | 252 | 447,000 | 504 |
| 2014-05-26 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2014-05-23 | 226 | 227 | 226 | 227 | 4,000 | 454 |
| 2014-05-22 | 220 | 225 | 220 | 224 | 7,000 | 448 |
| 2014-05-21 | 215 | 219 | 215 | 219 | 26,000 | 438 |
| 2014-05-20 | 228 | 228 | 222 | 222 | 7,000 | 444 |
| 2014-05-19 | 228 | 228 | 226 | 226 | 6,000 | 452 |
| 2014-05-16 | 226 | 232 | 226 | 226 | 5,000 | 452 |
| 2014-05-15 | 225 | 226 | 225 | 226 | 5,000 | 452 |
| 2014-05-14 | 227 | 233 | 223 | 228 | 46,000 | 456 |
| 2014-05-13 | 235 | 254 | 230 | 231 | 67,000 | 462 |
| 2014-05-12 | 247 | 249 | 228 | 231 | 66,000 | 462 |
| 2014-05-09 | 250 | 250 | 247 | 247 | 10,000 | 494 |
| 2014-05-08 | 255 | 255 | 250 | 250 | 6,000 | 500 |
| 2014-05-07 | 258 | 258 | 251 | 254 | 22,000 | 508 |
| 2014-05-02 | 256 | 256 | 255 | 256 | 13,000 | 512 |
| 2014-05-01 | 253 | 257 | 248 | 256 | 51,000 | 512 |
| 2014-04-30 | 254 | 254 | 250 | 253 | 15,000 | 506 |
| 2014-04-28 | 249 | 253 | 248 | 253 | 48,000 | 506 |
| 2014-04-25 | 256 | 259 | 253 | 253 | 69,000 | 506 |
| 2014-04-24 | 253 | 260 | 250 | 255 | 194,000 | 510 |
| 2014-04-23 | 230 | 278 | 226 | 254 | 500,000 | 508 |
| 2014-04-22 | 226 | 231 | 224 | 230 | 38,000 | 460 |
| 2014-04-21 | 226 | 228 | 223 | 223 | 20,000 | 446 |
| 2014-04-18 | 229 | 229 | 225 | 226 | 12,000 | 452 |
| 2014-04-17 | 220 | 229 | 218 | 229 | 40,000 | 458 |
| 2014-04-16 | 215 | 220 | 214 | 218 | 23,000 | 436 |
| 2014-04-15 | 215 | 216 | 210 | 213 | 18,000 | 426 |
| 2014-04-14 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 2014-04-11 | 204 | 209 | 203 | 208 | 26,000 | 416 |
| 2014-04-10 | 217 | 217 | 207 | 208 | 46,000 | 416 |
| 2014-04-09 | 219 | 219 | 216 | 216 | 10,000 | 432 |
| 2014-04-08 | 221 | 222 | 219 | 219 | 33,000 | 438 |
| 2014-04-07 | 227 | 227 | 221 | 225 | 5,000 | 450 |
| 2014-04-04 | 221 | 228 | 221 | 228 | 20,000 | 456 |
| 2014-04-03 | 220 | 223 | 220 | 222 | 23,000 | 444 |
| 2014-04-02 | 221 | 225 | 220 | 220 | 32,000 | 440 |
| 2014-04-01 | 214 | 222 | 214 | 219 | 39,000 | 438 |
| 2014-03-31 | 215 | 215 | 213 | 215 | 21,000 | 430 |
| 2014-03-28 | 215 | 215 | 213 | 213 | 20,000 | 426 |
| 2014-03-27 | 212 | 215 | 212 | 214 | 13,000 | 428 |
| 2014-03-26 | 219 | 219 | 214 | 216 | 17,000 | 432 |
| 2014-03-25 | 215 | 219 | 213 | 219 | 60,000 | 438 |
| 2014-03-24 | 224 | 234 | 211 | 211 | 181,000 | 422 |
| 2014-03-20 | 230 | 230 | 225 | 225 | 34,000 | 450 |
| 2014-03-19 | 235 | 235 | 225 | 228 | 28,000 | 456 |
| 2014-03-18 | 235 | 235 | 235 | 235 | 21,000 | 470 |
| 2014-03-17 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 2014-03-14 | 227 | 233 | 226 | 227 | 8,000 | 454 |
| 2014-03-13 | 234 | 234 | 234 | 234 | 16,000 | 468 |
| 2014-03-12 | 234 | 234 | 230 | 233 | 9,000 | 466 |
| 2014-03-11 | 232 | 233 | 232 | 233 | 10,000 | 466 |
| 2014-03-10 | 226 | 233 | 226 | 232 | 17,000 | 464 |
| 2014-03-07 | 230 | 233 | 228 | 230 | 21,000 | 460 |
| 2014-03-06 | 228 | 230 | 228 | 230 | 9,000 | 460 |
| 2014-03-05 | 227 | 230 | 227 | 228 | 9,000 | 456 |
| 2014-03-04 | 222 | 226 | 220 | 225 | 19,000 | 450 |
| 2014-03-03 | 230 | 230 | 226 | 230 | 15,000 | 460 |
| 2014-02-28 | 233 | 233 | 231 | 231 | 3,000 | 462 |
| 2014-02-27 | 239 | 239 | 233 | 233 | 5,000 | 466 |
| 2014-02-26 | 235 | 235 | 232 | 234 | 5,000 | 468 |
| 2014-02-25 | 237 | 239 | 237 | 239 | 4,000 | 478 |
| 2014-02-24 | 239 | 239 | 237 | 237 | 4,000 | 474 |
| 2014-02-21 | 231 | 234 | 231 | 234 | 12,000 | 468 |
| 2014-02-20 | 234 | 234 | 234 | 234 | 4,000 | 468 |
| 2014-02-19 | 236 | 237 | 236 | 237 | 9,000 | 474 |
| 2014-02-18 | 230 | 234 | 230 | 234 | 7,000 | 468 |
| 2014-02-17 | 232 | 232 | 228 | 229 | 10,000 | 458 |
| 2014-02-14 | 236 | 238 | 226 | 229 | 53,000 | 458 |
| 2014-02-13 | 252 | 254 | 241 | 241 | 21,000 | 482 |
| 2014-02-12 | 250 | 253 | 250 | 252 | 9,000 | 504 |
| 2014-02-10 | 245 | 247 | 245 | 245 | 3,000 | 490 |
| 2014-02-07 | 241 | 248 | 238 | 242 | 16,000 | 484 |
| 2014-02-06 | 251 | 251 | 236 | 242 | 20,000 | 484 |
| 2014-02-05 | 231 | 241 | 217 | 234 | 62,000 | 468 |
| 2014-02-04 | 246 | 246 | 222 | 227 | 93,000 | 454 |
| 2014-02-03 | 250 | 252 | 245 | 247 | 37,000 | 494 |
| 2014-01-31 | 260 | 260 | 252 | 252 | 7,000 | 504 |
| 2014-01-30 | 254 | 259 | 253 | 253 | 31,000 | 506 |
| 2014-01-29 | 256 | 260 | 256 | 259 | 24,000 | 518 |
| 2014-01-28 | 253 | 258 | 253 | 253 | 24,000 | 506 |
| 2014-01-27 | 259 | 259 | 250 | 253 | 50,000 | 506 |
| 2014-01-24 | 262 | 263 | 260 | 261 | 41,000 | 522 |
| 2014-01-23 | 270 | 273 | 265 | 266 | 87,000 | 532 |
| 2014-01-22 | 269 | 269 | 265 | 265 | 24,000 | 530 |
| 2014-01-21 | 266 | 266 | 264 | 264 | 28,000 | 528 |
| 2014-01-20 | 263 | 266 | 263 | 266 | 50,000 | 532 |
| 2014-01-17 | 263 | 265 | 263 | 263 | 35,000 | 526 |
| 2014-01-16 | 266 | 266 | 262 | 265 | 28,000 | 530 |
| 2014-01-15 | 260 | 265 | 260 | 262 | 75,000 | 524 |
| 2014-01-14 | 259 | 261 | 257 | 259 | 71,000 | 518 |
| 2014-01-10 | 262 | 262 | 257 | 261 | 36,000 | 522 |
| 2014-01-09 | 260 | 260 | 258 | 260 | 18,000 | 520 |
| 2014-01-08 | 262 | 263 | 262 | 262 | 24,000 | 524 |
| 2014-01-07 | 263 | 264 | 257 | 260 | 50,000 | 520 |
| 2014-01-06 | 266 | 266 | 258 | 263 | 96,000 | 526 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
