1776 三井住建道路(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302192192192195,000438
2015-12-2921922021721910,000438
2015-12-282132172132177,000434
2015-12-2521821821121246,000424
2015-12-2422022021721750,000434
2015-12-222202202192193,000438
2015-12-2122822822122360,000446
2015-12-182262292262299,000458
2015-12-1722623022622918,000458
2015-12-162272272272271,000454
2015-12-1522722722722734,000454
2015-12-1422922922722728,000454
2015-12-112302302292293,000458
2015-12-102312332312332,000466
2015-12-0923323323223215,000464
2015-12-082332332332333,000466
2015-12-0723723723323310,000466
2015-12-042372372372373,000474
2015-12-0323723723623717,000474
2015-12-022412412382386,000476
2015-12-012392412392413,000482
2015-11-272412412412413,000482
2015-11-262392402392403,000480
2015-11-252372382372382,000476
2015-11-2023723923723914,000478
2015-11-192352372352373,000474
2015-11-1823723723323514,000470
2015-11-172382382382382,000476
2015-11-162362362352367,000472
2015-11-132372402372395,000478
2015-11-1224224323623933,000478
2015-11-1123924623224376,000486
2015-11-1023623823523821,000476
2015-11-0923423623423610,000472
2015-11-062342352332337,000466
2015-11-0523423423123211,000464
2015-11-0423423423423413,000468
2015-11-0223223223023134,000462
2015-10-3024024023123521,000470
2015-10-2924624624324318,000486
2015-10-28233253233252119,000504
2015-10-2723123223023213,000464
2015-10-262342342342342,000468
2015-10-2323223423223419,000468
2015-10-2223023223023117,000462
2015-10-2123023423023212,000464
2015-10-202372372342343,000468
2015-10-192322322322323,000464
2015-10-162352352352354,000470
2015-10-1523123623123622,000472
2015-10-1423923923123141,000462
2015-10-132452452432436,000486
2015-10-0923724623724622,000492
2015-10-082372392372376,000474
2015-10-072402402372396,000478
2015-10-062352402352403,000480
2015-10-0523323523223510,000470
2015-10-0223623623123323,000466
2015-10-0122924022823450,000468
2015-09-302232242212247,000448
2015-09-292232232232231,000446
2015-09-282242242242242,000448
2015-09-252242242222237,000446
2015-09-242272272252258,000450
2015-09-182262282262283,000456
2015-09-172272282272289,000456
2015-09-162262262252255,000450
2015-09-152252262242256,000450
2015-09-142302302242246,000448
2015-09-1122623022523017,000460
2015-09-1021422621322643,000452
2015-09-0921421821321745,000434
2015-09-082132132132131,000426
2015-09-072102102052052,000410
2015-09-04210212207208104,000416
2015-09-0321421621421639,000432
2015-09-0221021920821193,000422
2015-09-0122422421821816,000436
2015-08-3122922922522628,000452
2015-08-28219230217227169,000454
2015-08-27214217204211189,000422
2015-08-26194214194209189,000418
2015-08-25213219199199228,000398
2015-08-2423623722922984,000458
2015-08-2124824824224212,000484
2015-08-2025325325025027,000500
2015-08-192512512492496,000498
2015-08-1824825124825131,000502
2015-08-1724824924824820,000496
2015-08-142472482472486,000496
2015-08-1324524824524871,000496
2015-08-1224724924624622,000492
2015-08-1124825024724716,000494
2015-08-1024825224825118,000502
2015-08-0724825124724738,000494
2015-08-06256268245247191,000494
2015-08-0525225425125490,000508
2015-08-0425425425325340,000506
2015-08-032532542532543,000508
2015-07-312542542532547,000508
2015-07-302552552552551,000510
2015-07-282552552542557,000510
2015-07-272562562562564,000512
2015-07-242572572572571,000514
2015-07-2325725725725712,000514
2015-07-222582592582594,000518
2015-07-212632632632638,000526
2015-07-172602602602602,000520
2015-07-162602602582582,000516
2015-07-152602602582605,000520
2015-07-142542572542575,000514
2015-07-132472532472532,000506
2015-07-1024524924524518,000490
2015-07-0924924923224523,000490
2015-07-0825825825025059,000500
2015-07-072612622602606,000520
2015-07-0626026125926110,000522
2015-07-032602612602614,000522
2015-07-022642642612618,000522
2015-07-0125626325626326,000526
2015-06-302612612592593,000518
2015-06-2926026125726125,000522
2015-06-262632632632631,000526
2015-06-252632632632633,000526
2015-06-242632632622638,000526
2015-06-2326326326226210,000524
2015-06-222632632632638,000526
2015-06-192622622622622,000524
2015-06-1826226326226244,000524
2015-06-172612622612623,000524
2015-06-1626226226126211,000524
2015-06-1526226326226216,000524
2015-06-1226426426326411,000528
2015-06-1126526526326514,000530
2015-06-1026626626126566,000530
2015-06-0926926926626630,000532
2015-06-0826827126827112,000542
2015-06-052672682672677,000534
2015-06-042672682672689,000536
2015-06-0326626826626811,000536
2015-06-0226526726526723,000534
2015-06-0126826826526530,000530
2015-05-292682682672679,000534
2015-05-2826826926726715,000534
2015-05-2726826926626811,000536
2015-05-262662662662666,000532
2015-05-2526626926526527,000530
2015-05-2226726726526542,000530
2015-05-2126826826626713,000534
2015-05-2026326926326731,000534
2015-05-1926326326226314,000526
2015-05-182642642632635,000526
2015-05-1526426626326451,000528
2015-05-1426727026426473,000528
2015-05-13270280262275121,000550
2015-05-1226427726427168,000542
2015-05-112622642622648,000528
2015-05-0826026326026223,000524
2015-05-072642642602608,000520
2015-05-0126926926026365,000526
2015-04-3027327326926922,000538
2015-04-2828728727527586,000550
2015-04-27283300282282308,000564
2015-04-24259297259280784,000560
2015-04-2325926025926010,000520
2015-04-222602602592595,000518
2015-04-2125926025926021,000520
2015-04-2025525925525839,000516
2015-04-17258258253257138,000514
2015-04-162592592582585,000516
2015-04-152582592582598,000518
2015-04-1425425925425679,000512
2015-04-1325525525425420,000508
2015-04-102552562552553,000510
2015-04-0925525525525518,000510
2015-04-082552562542547,000508
2015-04-0725425525425523,000510
2015-04-062552562552563,000512
2015-04-032542552542552,000510
2015-04-022552552552557,000510
2015-04-0125425425325396,000506
2015-03-312552552552557,000510
2015-03-3025525525425423,000508
2015-03-2725425725425523,000510
2015-03-2625626025626016,000520
2015-03-2525725725625620,000512
2015-03-242582582572574,000514
2015-03-2326226225725816,000516
2015-03-202582582552569,000512
2015-03-1925825825725712,000514
2015-03-1825625825625715,000514
2015-03-172582582582584,000516
2015-03-1625826025725827,000516
2015-03-1325825925725726,000514
2015-03-1225625825625728,000514
2015-03-1125525925525556,000510
2015-03-1025825925525556,000510
2015-03-0926126125826026,000520
2015-03-0625926125826017,000520
2015-03-0525625925625817,000516
2015-03-0425625725325779,000514
2015-03-0325825925625749,000514
2015-03-0226026025625832,000516
2015-02-2725925925825910,000518
2015-02-2625926025625730,000514
2015-02-2525626025625933,000518
2015-02-2425325925325336,000506
2015-02-2325625925325461,000508
2015-02-2025425725325448,000508
2015-02-19254255252253172,000506
2015-02-1826026025425454,000508
2015-02-172642642602607,000520
2015-02-1625626425626444,000528
2015-02-1326026825826852,000536
2015-02-1226026325425613,000512
2015-02-102612632592596,000518
2015-02-092552562542558,000510
2015-02-062552552552551,000510
2015-02-052642642542547,000508
2015-02-042542562542565,000512
2015-02-0325625725325519,000510
2015-02-022592612592613,000522
2015-01-302702702612616,000522
2015-01-292632632582587,000516
2015-01-2826326326126214,000524
2015-01-272632632632631,000526
2015-01-262642642632635,000526
2015-01-232642652642645,000528
2015-01-222652662652656,000530
2015-01-212642642642642,000528
2015-01-202642642642644,000528
2015-01-1927327325226442,000528
2015-01-162772772702768,000552
2015-01-152782782752753,000550
2015-01-142792792662666,000532
2015-01-132802802712717,000542
2015-01-0927628027527512,000550
2015-01-0826928126928153,000562
2015-01-0727127226727016,000540
2015-01-0627927927027215,000544
2015-01-0526927926627937,000558

分割・併合履歴 : [2018-09-26]1株→0.5株