1776 三井住建道路(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 231 | 234 | 231 | 233 | 21,000 | 466 |
| 2016-12-29 | 237 | 237 | 232 | 232 | 10,000 | 464 |
| 2016-12-28 | 236 | 236 | 235 | 235 | 11,000 | 470 |
| 2016-12-27 | 238 | 239 | 235 | 237 | 35,000 | 474 |
| 2016-12-26 | 238 | 238 | 234 | 235 | 119,000 | 470 |
| 2016-12-22 | 241 | 241 | 239 | 239 | 36,000 | 478 |
| 2016-12-21 | 243 | 243 | 241 | 241 | 8,000 | 482 |
| 2016-12-20 | 243 | 243 | 242 | 243 | 15,000 | 486 |
| 2016-12-19 | 240 | 242 | 240 | 240 | 15,000 | 480 |
| 2016-12-16 | 241 | 244 | 240 | 240 | 19,000 | 480 |
| 2016-12-15 | 243 | 243 | 240 | 240 | 15,000 | 480 |
| 2016-12-14 | 244 | 244 | 243 | 243 | 12,000 | 486 |
| 2016-12-13 | 243 | 247 | 240 | 243 | 32,000 | 486 |
| 2016-12-12 | 238 | 245 | 238 | 240 | 58,000 | 480 |
| 2016-12-09 | 234 | 238 | 234 | 238 | 35,000 | 476 |
| 2016-12-08 | 235 | 235 | 233 | 233 | 17,000 | 466 |
| 2016-12-07 | 233 | 234 | 233 | 234 | 10,000 | 468 |
| 2016-12-06 | 232 | 233 | 232 | 233 | 17,000 | 466 |
| 2016-12-05 | 229 | 231 | 229 | 231 | 67,000 | 462 |
| 2016-12-02 | 232 | 232 | 231 | 232 | 29,000 | 464 |
| 2016-12-01 | 232 | 232 | 230 | 231 | 19,000 | 462 |
| 2016-11-30 | 229 | 232 | 229 | 231 | 9,000 | 462 |
| 2016-11-29 | 231 | 231 | 227 | 228 | 22,000 | 456 |
| 2016-11-28 | 229 | 232 | 226 | 227 | 98,000 | 454 |
| 2016-11-25 | 235 | 235 | 229 | 229 | 34,000 | 458 |
| 2016-11-24 | 234 | 235 | 231 | 231 | 31,000 | 462 |
| 2016-11-22 | 230 | 233 | 230 | 233 | 46,000 | 466 |
| 2016-11-21 | 231 | 233 | 230 | 230 | 43,000 | 460 |
| 2016-11-18 | 231 | 233 | 231 | 233 | 33,000 | 466 |
| 2016-11-17 | 233 | 233 | 229 | 230 | 54,000 | 460 |
| 2016-11-16 | 226 | 234 | 226 | 234 | 85,000 | 468 |
| 2016-11-14 | 227 | 227 | 224 | 226 | 8,000 | 452 |
| 2016-11-11 | 227 | 227 | 222 | 227 | 68,000 | 454 |
| 2016-11-10 | 226 | 226 | 221 | 223 | 47,000 | 446 |
| 2016-11-09 | 228 | 230 | 212 | 220 | 61,000 | 440 |
| 2016-11-08 | 228 | 229 | 228 | 229 | 5,000 | 458 |
| 2016-11-07 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2016-11-04 | 228 | 230 | 227 | 227 | 15,000 | 454 |
| 2016-11-02 | 234 | 234 | 231 | 231 | 10,000 | 462 |
| 2016-11-01 | 233 | 235 | 233 | 234 | 7,000 | 468 |
| 2016-10-31 | 233 | 233 | 232 | 233 | 20,000 | 466 |
| 2016-10-28 | 235 | 236 | 235 | 235 | 9,000 | 470 |
| 2016-10-27 | 239 | 239 | 235 | 236 | 21,000 | 472 |
| 2016-10-26 | 231 | 242 | 231 | 236 | 75,000 | 472 |
| 2016-10-25 | 232 | 234 | 230 | 230 | 22,000 | 460 |
| 2016-10-24 | 231 | 233 | 231 | 232 | 5,000 | 464 |
| 2016-10-21 | 232 | 234 | 230 | 233 | 8,000 | 466 |
| 2016-10-20 | 235 | 235 | 231 | 232 | 11,000 | 464 |
| 2016-10-19 | 229 | 235 | 229 | 235 | 16,000 | 470 |
| 2016-10-17 | 225 | 226 | 225 | 226 | 4,000 | 452 |
| 2016-10-13 | 230 | 231 | 226 | 226 | 31,000 | 452 |
| 2016-10-12 | 227 | 229 | 227 | 229 | 7,000 | 458 |
| 2016-10-11 | 227 | 230 | 227 | 227 | 22,000 | 454 |
| 2016-10-07 | 225 | 228 | 225 | 227 | 22,000 | 454 |
| 2016-10-06 | 225 | 226 | 224 | 224 | 21,000 | 448 |
| 2016-10-05 | 226 | 227 | 224 | 224 | 111,000 | 448 |
| 2016-10-04 | 233 | 233 | 227 | 227 | 25,000 | 454 |
| 2016-10-03 | 234 | 234 | 230 | 230 | 9,000 | 460 |
| 2016-09-30 | 236 | 236 | 235 | 235 | 4,000 | 470 |
| 2016-09-29 | 233 | 237 | 232 | 237 | 7,000 | 474 |
| 2016-09-28 | 238 | 244 | 229 | 237 | 36,000 | 474 |
| 2016-09-27 | 235 | 243 | 230 | 231 | 26,000 | 462 |
| 2016-09-26 | 230 | 232 | 228 | 232 | 52,000 | 464 |
| 2016-09-23 | 238 | 238 | 225 | 225 | 51,000 | 450 |
| 2016-09-21 | 240 | 240 | 235 | 235 | 16,000 | 470 |
| 2016-09-20 | 241 | 241 | 240 | 240 | 6,000 | 480 |
| 2016-09-16 | 243 | 243 | 235 | 241 | 18,000 | 482 |
| 2016-09-15 | 251 | 251 | 241 | 243 | 15,000 | 486 |
| 2016-09-14 | 238 | 245 | 238 | 245 | 4,000 | 490 |
| 2016-09-13 | 238 | 239 | 235 | 237 | 36,000 | 474 |
| 2016-09-12 | 236 | 237 | 236 | 237 | 3,000 | 474 |
| 2016-09-09 | 247 | 247 | 243 | 243 | 11,000 | 486 |
| 2016-09-08 | 248 | 248 | 239 | 243 | 17,000 | 486 |
| 2016-09-07 | 248 | 248 | 244 | 246 | 32,000 | 492 |
| 2016-09-06 | 236 | 254 | 236 | 245 | 59,000 | 490 |
| 2016-09-05 | 239 | 239 | 236 | 236 | 15,000 | 472 |
| 2016-09-02 | 245 | 245 | 238 | 238 | 14,000 | 476 |
| 2016-09-01 | 241 | 245 | 241 | 244 | 27,000 | 488 |
| 2016-08-31 | 234 | 240 | 234 | 240 | 21,000 | 480 |
| 2016-08-30 | 233 | 235 | 231 | 232 | 17,000 | 464 |
| 2016-08-29 | 233 | 240 | 228 | 230 | 66,000 | 460 |
| 2016-08-26 | 235 | 240 | 232 | 232 | 50,000 | 464 |
| 2016-08-25 | 244 | 244 | 236 | 237 | 111,000 | 474 |
| 2016-08-24 | 211 | 293 | 210 | 252 | 1,947,000 | 504 |
| 2016-08-23 | 213 | 213 | 213 | 213 | 9,000 | 426 |
| 2016-08-22 | 217 | 217 | 213 | 213 | 10,000 | 426 |
| 2016-08-19 | 214 | 215 | 214 | 214 | 8,000 | 428 |
| 2016-08-18 | 218 | 218 | 213 | 213 | 45,000 | 426 |
| 2016-08-17 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-08-16 | 221 | 223 | 220 | 221 | 15,000 | 442 |
| 2016-08-15 | 215 | 222 | 214 | 221 | 58,000 | 442 |
| 2016-08-12 | 227 | 227 | 211 | 216 | 77,000 | 432 |
| 2016-08-10 | 200 | 280 | 200 | 225 | 382,000 | 450 |
| 2016-08-09 | 199 | 200 | 199 | 200 | 8,000 | 400 |
| 2016-08-08 | 197 | 199 | 197 | 199 | 28,000 | 398 |
| 2016-08-05 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2016-08-03 | 199 | 199 | 199 | 199 | 30,000 | 398 |
| 2016-08-02 | 203 | 204 | 202 | 202 | 10,000 | 404 |
| 2016-08-01 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2016-07-29 | 202 | 202 | 201 | 202 | 5,000 | 404 |
| 2016-07-28 | 205 | 205 | 200 | 202 | 13,000 | 404 |
| 2016-07-27 | 204 | 205 | 204 | 205 | 3,000 | 410 |
| 2016-07-26 | 202 | 202 | 200 | 200 | 4,000 | 400 |
| 2016-07-25 | 209 | 209 | 197 | 202 | 257,000 | 404 |
| 2016-07-22 | 204 | 205 | 204 | 204 | 5,000 | 408 |
| 2016-07-21 | 206 | 210 | 206 | 206 | 20,000 | 412 |
| 2016-07-20 | 207 | 207 | 203 | 207 | 20,000 | 414 |
| 2016-07-19 | 206 | 206 | 202 | 203 | 6,000 | 406 |
| 2016-07-15 | 203 | 205 | 203 | 205 | 6,000 | 410 |
| 2016-07-14 | 202 | 202 | 202 | 202 | 5,000 | 404 |
| 2016-07-13 | 201 | 201 | 199 | 199 | 8,000 | 398 |
| 2016-07-12 | 203 | 204 | 200 | 200 | 3,000 | 400 |
| 2016-07-11 | 194 | 199 | 194 | 199 | 78,000 | 398 |
| 2016-07-08 | 198 | 198 | 193 | 193 | 5,000 | 386 |
| 2016-07-07 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2016-07-06 | 201 | 201 | 197 | 197 | 3,000 | 394 |
| 2016-07-05 | 203 | 204 | 203 | 203 | 7,000 | 406 |
| 2016-07-04 | 211 | 211 | 208 | 208 | 20,000 | 416 |
| 2016-07-01 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2016-06-30 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2016-06-29 | 197 | 208 | 193 | 205 | 101,000 | 410 |
| 2016-06-28 | 187 | 192 | 187 | 192 | 12,000 | 384 |
| 2016-06-27 | 183 | 184 | 183 | 183 | 175,000 | 366 |
| 2016-06-24 | 197 | 197 | 182 | 182 | 18,000 | 364 |
| 2016-06-23 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2016-06-22 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2016-06-21 | 196 | 196 | 196 | 196 | 27,000 | 392 |
| 2016-06-20 | 197 | 197 | 196 | 196 | 100,000 | 392 |
| 2016-06-17 | 198 | 198 | 183 | 194 | 33,000 | 388 |
| 2016-06-16 | 197 | 197 | 185 | 185 | 61,000 | 370 |
| 2016-06-15 | 195 | 197 | 194 | 197 | 55,000 | 394 |
| 2016-06-14 | 200 | 201 | 197 | 197 | 14,000 | 394 |
| 2016-06-13 | 206 | 206 | 201 | 204 | 14,000 | 408 |
| 2016-06-10 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2016-06-08 | 203 | 204 | 203 | 204 | 2,000 | 408 |
| 2016-06-07 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2016-06-06 | 204 | 204 | 203 | 203 | 3,000 | 406 |
| 2016-06-03 | 205 | 205 | 203 | 204 | 13,000 | 408 |
| 2016-06-02 | 209 | 209 | 207 | 207 | 6,000 | 414 |
| 2016-06-01 | 210 | 210 | 208 | 209 | 3,000 | 418 |
| 2016-05-31 | 210 | 212 | 208 | 212 | 34,000 | 424 |
| 2016-05-30 | 211 | 212 | 211 | 212 | 4,000 | 424 |
| 2016-05-27 | 210 | 213 | 209 | 210 | 17,000 | 420 |
| 2016-05-26 | 209 | 209 | 207 | 208 | 6,000 | 416 |
| 2016-05-25 | 207 | 210 | 207 | 210 | 11,000 | 420 |
| 2016-05-24 | 206 | 207 | 205 | 207 | 14,000 | 414 |
| 2016-05-23 | 203 | 207 | 202 | 207 | 36,000 | 414 |
| 2016-05-20 | 203 | 203 | 202 | 202 | 24,000 | 404 |
| 2016-05-19 | 203 | 203 | 201 | 202 | 20,000 | 404 |
| 2016-05-18 | 205 | 205 | 202 | 203 | 32,000 | 406 |
| 2016-05-17 | 205 | 211 | 204 | 208 | 11,000 | 416 |
| 2016-05-16 | 210 | 210 | 206 | 206 | 52,000 | 412 |
| 2016-05-13 | 212 | 215 | 211 | 214 | 44,000 | 428 |
| 2016-05-12 | 214 | 216 | 211 | 214 | 20,000 | 428 |
| 2016-05-11 | 219 | 221 | 214 | 216 | 25,000 | 432 |
| 2016-05-10 | 219 | 221 | 215 | 219 | 37,000 | 438 |
| 2016-05-09 | 215 | 219 | 215 | 217 | 15,000 | 434 |
| 2016-05-06 | 222 | 222 | 215 | 216 | 19,000 | 432 |
| 2016-05-02 | 221 | 221 | 206 | 219 | 82,000 | 438 |
| 2016-04-28 | 232 | 235 | 225 | 227 | 19,000 | 454 |
| 2016-04-27 | 236 | 236 | 229 | 235 | 25,000 | 470 |
| 2016-04-26 | 241 | 247 | 232 | 237 | 29,000 | 474 |
| 2016-04-25 | 240 | 248 | 240 | 247 | 34,000 | 494 |
| 2016-04-22 | 235 | 240 | 231 | 240 | 15,000 | 480 |
| 2016-04-21 | 240 | 240 | 229 | 235 | 58,000 | 470 |
| 2016-04-20 | 243 | 245 | 242 | 242 | 13,000 | 484 |
| 2016-04-19 | 250 | 250 | 242 | 245 | 62,000 | 490 |
| 2016-04-18 | 248 | 261 | 247 | 252 | 346,000 | 504 |
| 2016-04-15 | 234 | 244 | 228 | 236 | 81,000 | 472 |
| 2016-04-14 | 221 | 230 | 216 | 230 | 11,000 | 460 |
| 2016-04-13 | 229 | 229 | 223 | 228 | 4,000 | 456 |
| 2016-04-12 | 221 | 230 | 221 | 224 | 9,000 | 448 |
| 2016-04-11 | 219 | 231 | 219 | 231 | 16,000 | 462 |
| 2016-04-08 | 208 | 215 | 208 | 215 | 5,000 | 430 |
| 2016-04-06 | 197 | 208 | 196 | 208 | 11,000 | 416 |
| 2016-04-05 | 222 | 222 | 203 | 205 | 31,000 | 410 |
| 2016-04-04 | 212 | 231 | 201 | 222 | 149,000 | 444 |
| 2016-04-01 | 209 | 209 | 206 | 206 | 3,000 | 412 |
| 2016-03-31 | 210 | 210 | 209 | 209 | 4,000 | 418 |
| 2016-03-29 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2016-03-28 | 215 | 215 | 214 | 214 | 3,000 | 428 |
| 2016-03-25 | 218 | 218 | 218 | 218 | 10,000 | 436 |
| 2016-03-24 | 214 | 219 | 214 | 218 | 10,000 | 436 |
| 2016-03-23 | 218 | 218 | 214 | 214 | 7,000 | 428 |
| 2016-03-22 | 215 | 218 | 215 | 218 | 8,000 | 436 |
| 2016-03-17 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2016-03-16 | 209 | 212 | 209 | 209 | 4,000 | 418 |
| 2016-03-15 | 217 | 217 | 210 | 211 | 8,000 | 422 |
| 2016-03-14 | 213 | 215 | 209 | 210 | 22,000 | 420 |
| 2016-03-11 | 211 | 212 | 211 | 212 | 2,000 | 424 |
| 2016-03-10 | 207 | 211 | 206 | 211 | 14,000 | 422 |
| 2016-03-09 | 213 | 213 | 207 | 207 | 9,000 | 414 |
| 2016-03-08 | 207 | 211 | 207 | 211 | 2,000 | 422 |
| 2016-03-07 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2016-03-04 | 210 | 213 | 208 | 210 | 14,000 | 420 |
| 2016-03-03 | 206 | 210 | 206 | 210 | 13,000 | 420 |
| 2016-03-02 | 204 | 205 | 204 | 205 | 20,000 | 410 |
| 2016-03-01 | 206 | 206 | 204 | 204 | 11,000 | 408 |
| 2016-02-29 | 203 | 206 | 203 | 206 | 24,000 | 412 |
| 2016-02-26 | 206 | 206 | 202 | 202 | 16,000 | 404 |
| 2016-02-25 | 202 | 206 | 202 | 206 | 19,000 | 412 |
| 2016-02-24 | 202 | 203 | 202 | 202 | 34,000 | 404 |
| 2016-02-23 | 210 | 210 | 202 | 202 | 34,000 | 404 |
| 2016-02-22 | 207 | 207 | 204 | 207 | 27,000 | 414 |
| 2016-02-19 | 209 | 209 | 205 | 206 | 36,000 | 412 |
| 2016-02-18 | 201 | 210 | 201 | 210 | 38,000 | 420 |
| 2016-02-17 | 206 | 206 | 200 | 200 | 38,000 | 400 |
| 2016-02-16 | 203 | 205 | 203 | 205 | 25,000 | 410 |
| 2016-02-15 | 197 | 203 | 195 | 203 | 55,000 | 406 |
| 2016-02-12 | 190 | 190 | 181 | 188 | 44,000 | 376 |
| 2016-02-10 | 200 | 200 | 186 | 193 | 71,000 | 386 |
| 2016-02-09 | 200 | 201 | 198 | 198 | 30,000 | 396 |
| 2016-02-08 | 204 | 205 | 203 | 205 | 36,000 | 410 |
| 2016-02-04 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2016-02-03 | 203 | 204 | 202 | 202 | 52,000 | 404 |
| 2016-02-02 | 211 | 211 | 211 | 211 | 3,000 | 422 |
| 2016-02-01 | 206 | 209 | 206 | 207 | 7,000 | 414 |
| 2016-01-29 | 203 | 205 | 201 | 203 | 18,000 | 406 |
| 2016-01-28 | 203 | 203 | 203 | 203 | 59,000 | 406 |
| 2016-01-27 | 205 | 206 | 202 | 203 | 53,000 | 406 |
| 2016-01-26 | 209 | 209 | 208 | 208 | 39,000 | 416 |
| 2016-01-25 | 204 | 204 | 197 | 202 | 52,000 | 404 |
| 2016-01-22 | 199 | 209 | 190 | 201 | 42,000 | 402 |
| 2016-01-21 | 204 | 204 | 200 | 200 | 8,000 | 400 |
| 2016-01-20 | 216 | 216 | 204 | 204 | 8,000 | 408 |
| 2016-01-18 | 213 | 213 | 206 | 208 | 58,000 | 416 |
| 2016-01-14 | 220 | 220 | 214 | 214 | 10,000 | 428 |
| 2016-01-12 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2016-01-08 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2016-01-07 | 224 | 224 | 223 | 223 | 5,000 | 446 |
| 2016-01-06 | 216 | 223 | 216 | 223 | 32,000 | 446 |
| 2016-01-05 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2016-01-04 | 216 | 220 | 216 | 218 | 7,000 | 436 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
