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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 219 | 219 | 219 | 219 | 5,000 | 438 |
| 2015-12-29 | 219 | 220 | 217 | 219 | 10,000 | 438 |
| 2015-12-28 | 213 | 217 | 213 | 217 | 7,000 | 434 |
| 2015-12-25 | 218 | 218 | 211 | 212 | 46,000 | 424 |
| 2015-12-24 | 220 | 220 | 217 | 217 | 50,000 | 434 |
| 2015-12-22 | 220 | 220 | 219 | 219 | 3,000 | 438 |
| 2015-12-21 | 228 | 228 | 221 | 223 | 60,000 | 446 |
| 2015-12-18 | 226 | 229 | 226 | 229 | 9,000 | 458 |
| 2015-12-17 | 226 | 230 | 226 | 229 | 18,000 | 458 |
| 2015-12-16 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2015-12-15 | 227 | 227 | 227 | 227 | 34,000 | 454 |
| 2015-12-14 | 229 | 229 | 227 | 227 | 28,000 | 454 |
| 2015-12-11 | 230 | 230 | 229 | 229 | 3,000 | 458 |
| 2015-12-10 | 231 | 233 | 231 | 233 | 2,000 | 466 |
| 2015-12-09 | 233 | 233 | 232 | 232 | 15,000 | 464 |
| 2015-12-08 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2015-12-07 | 237 | 237 | 233 | 233 | 10,000 | 466 |
| 2015-12-04 | 237 | 237 | 237 | 237 | 3,000 | 474 |
| 2015-12-03 | 237 | 237 | 236 | 237 | 17,000 | 474 |
| 2015-12-02 | 241 | 241 | 238 | 238 | 6,000 | 476 |
| 2015-12-01 | 239 | 241 | 239 | 241 | 3,000 | 482 |
| 2015-11-27 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2015-11-26 | 239 | 240 | 239 | 240 | 3,000 | 480 |
| 2015-11-25 | 237 | 238 | 237 | 238 | 2,000 | 476 |
| 2015-11-20 | 237 | 239 | 237 | 239 | 14,000 | 478 |
| 2015-11-19 | 235 | 237 | 235 | 237 | 3,000 | 474 |
| 2015-11-18 | 237 | 237 | 233 | 235 | 14,000 | 470 |
| 2015-11-17 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2015-11-16 | 236 | 236 | 235 | 236 | 7,000 | 472 |
| 2015-11-13 | 237 | 240 | 237 | 239 | 5,000 | 478 |
| 2015-11-12 | 242 | 243 | 236 | 239 | 33,000 | 478 |
| 2015-11-11 | 239 | 246 | 232 | 243 | 76,000 | 486 |
| 2015-11-10 | 236 | 238 | 235 | 238 | 21,000 | 476 |
| 2015-11-09 | 234 | 236 | 234 | 236 | 10,000 | 472 |
| 2015-11-06 | 234 | 235 | 233 | 233 | 7,000 | 466 |
| 2015-11-05 | 234 | 234 | 231 | 232 | 11,000 | 464 |
| 2015-11-04 | 234 | 234 | 234 | 234 | 13,000 | 468 |
| 2015-11-02 | 232 | 232 | 230 | 231 | 34,000 | 462 |
| 2015-10-30 | 240 | 240 | 231 | 235 | 21,000 | 470 |
| 2015-10-29 | 246 | 246 | 243 | 243 | 18,000 | 486 |
| 2015-10-28 | 233 | 253 | 233 | 252 | 119,000 | 504 |
| 2015-10-27 | 231 | 232 | 230 | 232 | 13,000 | 464 |
| 2015-10-26 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2015-10-23 | 232 | 234 | 232 | 234 | 19,000 | 468 |
| 2015-10-22 | 230 | 232 | 230 | 231 | 17,000 | 462 |
| 2015-10-21 | 230 | 234 | 230 | 232 | 12,000 | 464 |
| 2015-10-20 | 237 | 237 | 234 | 234 | 3,000 | 468 |
| 2015-10-19 | 232 | 232 | 232 | 232 | 3,000 | 464 |
| 2015-10-16 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2015-10-15 | 231 | 236 | 231 | 236 | 22,000 | 472 |
| 2015-10-14 | 239 | 239 | 231 | 231 | 41,000 | 462 |
| 2015-10-13 | 245 | 245 | 243 | 243 | 6,000 | 486 |
| 2015-10-09 | 237 | 246 | 237 | 246 | 22,000 | 492 |
| 2015-10-08 | 237 | 239 | 237 | 237 | 6,000 | 474 |
| 2015-10-07 | 240 | 240 | 237 | 239 | 6,000 | 478 |
| 2015-10-06 | 235 | 240 | 235 | 240 | 3,000 | 480 |
| 2015-10-05 | 233 | 235 | 232 | 235 | 10,000 | 470 |
| 2015-10-02 | 236 | 236 | 231 | 233 | 23,000 | 466 |
| 2015-10-01 | 229 | 240 | 228 | 234 | 50,000 | 468 |
| 2015-09-30 | 223 | 224 | 221 | 224 | 7,000 | 448 |
| 2015-09-29 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-09-28 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2015-09-25 | 224 | 224 | 222 | 223 | 7,000 | 446 |
| 2015-09-24 | 227 | 227 | 225 | 225 | 8,000 | 450 |
| 2015-09-18 | 226 | 228 | 226 | 228 | 3,000 | 456 |
| 2015-09-17 | 227 | 228 | 227 | 228 | 9,000 | 456 |
| 2015-09-16 | 226 | 226 | 225 | 225 | 5,000 | 450 |
| 2015-09-15 | 225 | 226 | 224 | 225 | 6,000 | 450 |
| 2015-09-14 | 230 | 230 | 224 | 224 | 6,000 | 448 |
| 2015-09-11 | 226 | 230 | 225 | 230 | 17,000 | 460 |
| 2015-09-10 | 214 | 226 | 213 | 226 | 43,000 | 452 |
| 2015-09-09 | 214 | 218 | 213 | 217 | 45,000 | 434 |
| 2015-09-08 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2015-09-07 | 210 | 210 | 205 | 205 | 2,000 | 410 |
| 2015-09-04 | 210 | 212 | 207 | 208 | 104,000 | 416 |
| 2015-09-03 | 214 | 216 | 214 | 216 | 39,000 | 432 |
| 2015-09-02 | 210 | 219 | 208 | 211 | 93,000 | 422 |
| 2015-09-01 | 224 | 224 | 218 | 218 | 16,000 | 436 |
| 2015-08-31 | 229 | 229 | 225 | 226 | 28,000 | 452 |
| 2015-08-28 | 219 | 230 | 217 | 227 | 169,000 | 454 |
| 2015-08-27 | 214 | 217 | 204 | 211 | 189,000 | 422 |
| 2015-08-26 | 194 | 214 | 194 | 209 | 189,000 | 418 |
| 2015-08-25 | 213 | 219 | 199 | 199 | 228,000 | 398 |
| 2015-08-24 | 236 | 237 | 229 | 229 | 84,000 | 458 |
| 2015-08-21 | 248 | 248 | 242 | 242 | 12,000 | 484 |
| 2015-08-20 | 253 | 253 | 250 | 250 | 27,000 | 500 |
| 2015-08-19 | 251 | 251 | 249 | 249 | 6,000 | 498 |
| 2015-08-18 | 248 | 251 | 248 | 251 | 31,000 | 502 |
| 2015-08-17 | 248 | 249 | 248 | 248 | 20,000 | 496 |
| 2015-08-14 | 247 | 248 | 247 | 248 | 6,000 | 496 |
| 2015-08-13 | 245 | 248 | 245 | 248 | 71,000 | 496 |
| 2015-08-12 | 247 | 249 | 246 | 246 | 22,000 | 492 |
| 2015-08-11 | 248 | 250 | 247 | 247 | 16,000 | 494 |
| 2015-08-10 | 248 | 252 | 248 | 251 | 18,000 | 502 |
| 2015-08-07 | 248 | 251 | 247 | 247 | 38,000 | 494 |
| 2015-08-06 | 256 | 268 | 245 | 247 | 191,000 | 494 |
| 2015-08-05 | 252 | 254 | 251 | 254 | 90,000 | 508 |
| 2015-08-04 | 254 | 254 | 253 | 253 | 40,000 | 506 |
| 2015-08-03 | 253 | 254 | 253 | 254 | 3,000 | 508 |
| 2015-07-31 | 254 | 254 | 253 | 254 | 7,000 | 508 |
| 2015-07-30 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2015-07-28 | 255 | 255 | 254 | 255 | 7,000 | 510 |
| 2015-07-27 | 256 | 256 | 256 | 256 | 4,000 | 512 |
| 2015-07-24 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2015-07-23 | 257 | 257 | 257 | 257 | 12,000 | 514 |
| 2015-07-22 | 258 | 259 | 258 | 259 | 4,000 | 518 |
| 2015-07-21 | 263 | 263 | 263 | 263 | 8,000 | 526 |
| 2015-07-17 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2015-07-16 | 260 | 260 | 258 | 258 | 2,000 | 516 |
| 2015-07-15 | 260 | 260 | 258 | 260 | 5,000 | 520 |
| 2015-07-14 | 254 | 257 | 254 | 257 | 5,000 | 514 |
| 2015-07-13 | 247 | 253 | 247 | 253 | 2,000 | 506 |
| 2015-07-10 | 245 | 249 | 245 | 245 | 18,000 | 490 |
| 2015-07-09 | 249 | 249 | 232 | 245 | 23,000 | 490 |
| 2015-07-08 | 258 | 258 | 250 | 250 | 59,000 | 500 |
| 2015-07-07 | 261 | 262 | 260 | 260 | 6,000 | 520 |
| 2015-07-06 | 260 | 261 | 259 | 261 | 10,000 | 522 |
| 2015-07-03 | 260 | 261 | 260 | 261 | 4,000 | 522 |
| 2015-07-02 | 264 | 264 | 261 | 261 | 8,000 | 522 |
| 2015-07-01 | 256 | 263 | 256 | 263 | 26,000 | 526 |
| 2015-06-30 | 261 | 261 | 259 | 259 | 3,000 | 518 |
| 2015-06-29 | 260 | 261 | 257 | 261 | 25,000 | 522 |
| 2015-06-26 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2015-06-25 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2015-06-24 | 263 | 263 | 262 | 263 | 8,000 | 526 |
| 2015-06-23 | 263 | 263 | 262 | 262 | 10,000 | 524 |
| 2015-06-22 | 263 | 263 | 263 | 263 | 8,000 | 526 |
| 2015-06-19 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2015-06-18 | 262 | 263 | 262 | 262 | 44,000 | 524 |
| 2015-06-17 | 261 | 262 | 261 | 262 | 3,000 | 524 |
| 2015-06-16 | 262 | 262 | 261 | 262 | 11,000 | 524 |
| 2015-06-15 | 262 | 263 | 262 | 262 | 16,000 | 524 |
| 2015-06-12 | 264 | 264 | 263 | 264 | 11,000 | 528 |
| 2015-06-11 | 265 | 265 | 263 | 265 | 14,000 | 530 |
| 2015-06-10 | 266 | 266 | 261 | 265 | 66,000 | 530 |
| 2015-06-09 | 269 | 269 | 266 | 266 | 30,000 | 532 |
| 2015-06-08 | 268 | 271 | 268 | 271 | 12,000 | 542 |
| 2015-06-05 | 267 | 268 | 267 | 267 | 7,000 | 534 |
| 2015-06-04 | 267 | 268 | 267 | 268 | 9,000 | 536 |
| 2015-06-03 | 266 | 268 | 266 | 268 | 11,000 | 536 |
| 2015-06-02 | 265 | 267 | 265 | 267 | 23,000 | 534 |
| 2015-06-01 | 268 | 268 | 265 | 265 | 30,000 | 530 |
| 2015-05-29 | 268 | 268 | 267 | 267 | 9,000 | 534 |
| 2015-05-28 | 268 | 269 | 267 | 267 | 15,000 | 534 |
| 2015-05-27 | 268 | 269 | 266 | 268 | 11,000 | 536 |
| 2015-05-26 | 266 | 266 | 266 | 266 | 6,000 | 532 |
| 2015-05-25 | 266 | 269 | 265 | 265 | 27,000 | 530 |
| 2015-05-22 | 267 | 267 | 265 | 265 | 42,000 | 530 |
| 2015-05-21 | 268 | 268 | 266 | 267 | 13,000 | 534 |
| 2015-05-20 | 263 | 269 | 263 | 267 | 31,000 | 534 |
| 2015-05-19 | 263 | 263 | 262 | 263 | 14,000 | 526 |
| 2015-05-18 | 264 | 264 | 263 | 263 | 5,000 | 526 |
| 2015-05-15 | 264 | 266 | 263 | 264 | 51,000 | 528 |
| 2015-05-14 | 267 | 270 | 264 | 264 | 73,000 | 528 |
| 2015-05-13 | 270 | 280 | 262 | 275 | 121,000 | 550 |
| 2015-05-12 | 264 | 277 | 264 | 271 | 68,000 | 542 |
| 2015-05-11 | 262 | 264 | 262 | 264 | 8,000 | 528 |
| 2015-05-08 | 260 | 263 | 260 | 262 | 23,000 | 524 |
| 2015-05-07 | 264 | 264 | 260 | 260 | 8,000 | 520 |
| 2015-05-01 | 269 | 269 | 260 | 263 | 65,000 | 526 |
| 2015-04-30 | 273 | 273 | 269 | 269 | 22,000 | 538 |
| 2015-04-28 | 287 | 287 | 275 | 275 | 86,000 | 550 |
| 2015-04-27 | 283 | 300 | 282 | 282 | 308,000 | 564 |
| 2015-04-24 | 259 | 297 | 259 | 280 | 784,000 | 560 |
| 2015-04-23 | 259 | 260 | 259 | 260 | 10,000 | 520 |
| 2015-04-22 | 260 | 260 | 259 | 259 | 5,000 | 518 |
| 2015-04-21 | 259 | 260 | 259 | 260 | 21,000 | 520 |
| 2015-04-20 | 255 | 259 | 255 | 258 | 39,000 | 516 |
| 2015-04-17 | 258 | 258 | 253 | 257 | 138,000 | 514 |
| 2015-04-16 | 259 | 259 | 258 | 258 | 5,000 | 516 |
| 2015-04-15 | 258 | 259 | 258 | 259 | 8,000 | 518 |
| 2015-04-14 | 254 | 259 | 254 | 256 | 79,000 | 512 |
| 2015-04-13 | 255 | 255 | 254 | 254 | 20,000 | 508 |
| 2015-04-10 | 255 | 256 | 255 | 255 | 3,000 | 510 |
| 2015-04-09 | 255 | 255 | 255 | 255 | 18,000 | 510 |
| 2015-04-08 | 255 | 256 | 254 | 254 | 7,000 | 508 |
| 2015-04-07 | 254 | 255 | 254 | 255 | 23,000 | 510 |
| 2015-04-06 | 255 | 256 | 255 | 256 | 3,000 | 512 |
| 2015-04-03 | 254 | 255 | 254 | 255 | 2,000 | 510 |
| 2015-04-02 | 255 | 255 | 255 | 255 | 7,000 | 510 |
| 2015-04-01 | 254 | 254 | 253 | 253 | 96,000 | 506 |
| 2015-03-31 | 255 | 255 | 255 | 255 | 7,000 | 510 |
| 2015-03-30 | 255 | 255 | 254 | 254 | 23,000 | 508 |
| 2015-03-27 | 254 | 257 | 254 | 255 | 23,000 | 510 |
| 2015-03-26 | 256 | 260 | 256 | 260 | 16,000 | 520 |
| 2015-03-25 | 257 | 257 | 256 | 256 | 20,000 | 512 |
| 2015-03-24 | 258 | 258 | 257 | 257 | 4,000 | 514 |
| 2015-03-23 | 262 | 262 | 257 | 258 | 16,000 | 516 |
| 2015-03-20 | 258 | 258 | 255 | 256 | 9,000 | 512 |
| 2015-03-19 | 258 | 258 | 257 | 257 | 12,000 | 514 |
| 2015-03-18 | 256 | 258 | 256 | 257 | 15,000 | 514 |
| 2015-03-17 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2015-03-16 | 258 | 260 | 257 | 258 | 27,000 | 516 |
| 2015-03-13 | 258 | 259 | 257 | 257 | 26,000 | 514 |
| 2015-03-12 | 256 | 258 | 256 | 257 | 28,000 | 514 |
| 2015-03-11 | 255 | 259 | 255 | 255 | 56,000 | 510 |
| 2015-03-10 | 258 | 259 | 255 | 255 | 56,000 | 510 |
| 2015-03-09 | 261 | 261 | 258 | 260 | 26,000 | 520 |
| 2015-03-06 | 259 | 261 | 258 | 260 | 17,000 | 520 |
| 2015-03-05 | 256 | 259 | 256 | 258 | 17,000 | 516 |
| 2015-03-04 | 256 | 257 | 253 | 257 | 79,000 | 514 |
| 2015-03-03 | 258 | 259 | 256 | 257 | 49,000 | 514 |
| 2015-03-02 | 260 | 260 | 256 | 258 | 32,000 | 516 |
| 2015-02-27 | 259 | 259 | 258 | 259 | 10,000 | 518 |
| 2015-02-26 | 259 | 260 | 256 | 257 | 30,000 | 514 |
| 2015-02-25 | 256 | 260 | 256 | 259 | 33,000 | 518 |
| 2015-02-24 | 253 | 259 | 253 | 253 | 36,000 | 506 |
| 2015-02-23 | 256 | 259 | 253 | 254 | 61,000 | 508 |
| 2015-02-20 | 254 | 257 | 253 | 254 | 48,000 | 508 |
| 2015-02-19 | 254 | 255 | 252 | 253 | 172,000 | 506 |
| 2015-02-18 | 260 | 260 | 254 | 254 | 54,000 | 508 |
| 2015-02-17 | 264 | 264 | 260 | 260 | 7,000 | 520 |
| 2015-02-16 | 256 | 264 | 256 | 264 | 44,000 | 528 |
| 2015-02-13 | 260 | 268 | 258 | 268 | 52,000 | 536 |
| 2015-02-12 | 260 | 263 | 254 | 256 | 13,000 | 512 |
| 2015-02-10 | 261 | 263 | 259 | 259 | 6,000 | 518 |
| 2015-02-09 | 255 | 256 | 254 | 255 | 8,000 | 510 |
| 2015-02-06 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2015-02-05 | 264 | 264 | 254 | 254 | 7,000 | 508 |
| 2015-02-04 | 254 | 256 | 254 | 256 | 5,000 | 512 |
| 2015-02-03 | 256 | 257 | 253 | 255 | 19,000 | 510 |
| 2015-02-02 | 259 | 261 | 259 | 261 | 3,000 | 522 |
| 2015-01-30 | 270 | 270 | 261 | 261 | 6,000 | 522 |
| 2015-01-29 | 263 | 263 | 258 | 258 | 7,000 | 516 |
| 2015-01-28 | 263 | 263 | 261 | 262 | 14,000 | 524 |
| 2015-01-27 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2015-01-26 | 264 | 264 | 263 | 263 | 5,000 | 526 |
| 2015-01-23 | 264 | 265 | 264 | 264 | 5,000 | 528 |
| 2015-01-22 | 265 | 266 | 265 | 265 | 6,000 | 530 |
| 2015-01-21 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2015-01-20 | 264 | 264 | 264 | 264 | 4,000 | 528 |
| 2015-01-19 | 273 | 273 | 252 | 264 | 42,000 | 528 |
| 2015-01-16 | 277 | 277 | 270 | 276 | 8,000 | 552 |
| 2015-01-15 | 278 | 278 | 275 | 275 | 3,000 | 550 |
| 2015-01-14 | 279 | 279 | 266 | 266 | 6,000 | 532 |
| 2015-01-13 | 280 | 280 | 271 | 271 | 7,000 | 542 |
| 2015-01-09 | 276 | 280 | 275 | 275 | 12,000 | 550 |
| 2015-01-08 | 269 | 281 | 269 | 281 | 53,000 | 562 |
| 2015-01-07 | 271 | 272 | 267 | 270 | 16,000 | 540 |
| 2015-01-06 | 279 | 279 | 270 | 272 | 15,000 | 544 |
| 2015-01-05 | 269 | 279 | 266 | 279 | 37,000 | 558 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
