1. HOME >
  2. 株価時系列 >
  3. 1776 >
  4. 2016年

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
2016-12-3023123423123321,000466
2016-12-2923723723223210,000464
2016-12-2823623623523511,000470
2016-12-2723823923523735,000474
2016-12-26238238234235119,000470
2016-12-2224124123923936,000478
2016-12-212432432412418,000482
2016-12-2024324324224315,000486
2016-12-1924024224024015,000480
2016-12-1624124424024019,000480
2016-12-1524324324024015,000480
2016-12-1424424424324312,000486
2016-12-1324324724024332,000486
2016-12-1223824523824058,000480
2016-12-0923423823423835,000476
2016-12-0823523523323317,000466
2016-12-0723323423323410,000468
2016-12-0623223323223317,000466
2016-12-0522923122923167,000462
2016-12-0223223223123229,000464
2016-12-0123223223023119,000462
2016-11-302292322292319,000462
2016-11-2923123122722822,000456
2016-11-2822923222622798,000454
2016-11-2523523522922934,000458
2016-11-2423423523123131,000462
2016-11-2223023323023346,000466
2016-11-2123123323023043,000460
2016-11-1823123323123333,000466
2016-11-1723323322923054,000460
2016-11-1622623422623485,000468
2016-11-142272272242268,000452
2016-11-1122722722222768,000454
2016-11-1022622622122347,000446
2016-11-0922823021222061,000440
2016-11-082282292282295,000458
2016-11-072282282282281,000456
2016-11-0422823022722715,000454
2016-11-0223423423123110,000462
2016-11-012332352332347,000468
2016-10-3123323323223320,000466
2016-10-282352362352359,000470
2016-10-2723923923523621,000472
2016-10-2623124223123675,000472
2016-10-2523223423023022,000460
2016-10-242312332312325,000464
2016-10-212322342302338,000466
2016-10-2023523523123211,000464
2016-10-1922923522923516,000470
2016-10-172252262252264,000452
2016-10-1323023122622631,000452
2016-10-122272292272297,000458
2016-10-1122723022722722,000454
2016-10-0722522822522722,000454
2016-10-0622522622422421,000448
2016-10-05226227224224111,000448
2016-10-0423323322722725,000454
2016-10-032342342302309,000460
2016-09-302362362352354,000470
2016-09-292332372322377,000474
2016-09-2823824422923736,000474
2016-09-2723524323023126,000462
2016-09-2623023222823252,000464
2016-09-2323823822522551,000450
2016-09-2124024023523516,000470
2016-09-202412412402406,000480
2016-09-1624324323524118,000482
2016-09-1525125124124315,000486
2016-09-142382452382454,000490
2016-09-1323823923523736,000474
2016-09-122362372362373,000474
2016-09-0924724724324311,000486
2016-09-0824824823924317,000486
2016-09-0724824824424632,000492
2016-09-0623625423624559,000490
2016-09-0523923923623615,000472
2016-09-0224524523823814,000476
2016-09-0124124524124427,000488
2016-08-3123424023424021,000480
2016-08-3023323523123217,000464
2016-08-2923324022823066,000460
2016-08-2623524023223250,000464
2016-08-25244244236237111,000474
2016-08-242112932102521,947,000504
2016-08-232132132132139,000426
2016-08-2221721721321310,000426
2016-08-192142152142148,000428
2016-08-1821821821321345,000426
2016-08-172212212212211,000442
2016-08-1622122322022115,000442
2016-08-1521522221422158,000442
2016-08-1222722721121677,000432
2016-08-10200280200225382,000450
2016-08-091992001992008,000400
2016-08-0819719919719928,000398
2016-08-052002002002003,000400
2016-08-0319919919919930,000398
2016-08-0220320420220210,000404
2016-08-012012012012013,000402
2016-07-292022022012025,000404
2016-07-2820520520020213,000404
2016-07-272042052042053,000410
2016-07-262022022002004,000400
2016-07-25209209197202257,000404
2016-07-222042052042045,000408
2016-07-2120621020620620,000412
2016-07-2020720720320720,000414
2016-07-192062062022036,000406
2016-07-152032052032056,000410
2016-07-142022022022025,000404
2016-07-132012011991998,000398
2016-07-122032042002003,000400
2016-07-1119419919419978,000398
2016-07-081981981931935,000386
2016-07-071971971971972,000394
2016-07-062012011971973,000394
2016-07-052032042032037,000406
2016-07-0421121120820820,000416
2016-07-012002012002013,000402
2016-06-302002002002003,000400
2016-06-29197208193205101,000410
2016-06-2818719218719212,000384
2016-06-27183184183183175,000366
2016-06-2419719718218218,000364
2016-06-231951961951962,000392
2016-06-221961961961961,000392
2016-06-2119619619619627,000392
2016-06-20197197196196100,000392
2016-06-1719819818319433,000388
2016-06-1619719718518561,000370
2016-06-1519519719419755,000394
2016-06-1420020119719714,000394
2016-06-1320620620120414,000408
2016-06-102052052052052,000410
2016-06-082032042032042,000408
2016-06-072032032032031,000406
2016-06-062042042032033,000406
2016-06-0320520520320413,000408
2016-06-022092092072076,000414
2016-06-012102102082093,000418
2016-05-3121021220821234,000424
2016-05-302112122112124,000424
2016-05-2721021320921017,000420
2016-05-262092092072086,000416
2016-05-2520721020721011,000420
2016-05-2420620720520714,000414
2016-05-2320320720220736,000414
2016-05-2020320320220224,000404
2016-05-1920320320120220,000404
2016-05-1820520520220332,000406
2016-05-1720521120420811,000416
2016-05-1621021020620652,000412
2016-05-1321221521121444,000428
2016-05-1221421621121420,000428
2016-05-1121922121421625,000432
2016-05-1021922121521937,000438
2016-05-0921521921521715,000434
2016-05-0622222221521619,000432
2016-05-0222122120621982,000438
2016-04-2823223522522719,000454
2016-04-2723623622923525,000470
2016-04-2624124723223729,000474
2016-04-2524024824024734,000494
2016-04-2223524023124015,000480
2016-04-2124024022923558,000470
2016-04-2024324524224213,000484
2016-04-1925025024224562,000490
2016-04-18248261247252346,000504
2016-04-1523424422823681,000472
2016-04-1422123021623011,000460
2016-04-132292292232284,000456
2016-04-122212302212249,000448
2016-04-1121923121923116,000462
2016-04-082082152082155,000430
2016-04-0619720819620811,000416
2016-04-0522222220320531,000410
2016-04-04212231201222149,000444
2016-04-012092092062063,000412
2016-03-312102102092094,000418
2016-03-292132132132133,000426
2016-03-282152152142143,000428
2016-03-2521821821821810,000436
2016-03-2421421921421810,000436
2016-03-232182182142147,000428
2016-03-222152182152188,000436
2016-03-172152152152151,000430
2016-03-162092122092094,000418
2016-03-152172172102118,000422
2016-03-1421321520921022,000420
2016-03-112112122112122,000424
2016-03-1020721120621114,000422
2016-03-092132132072079,000414
2016-03-082072112072112,000422
2016-03-072072072072071,000414
2016-03-0421021320821014,000420
2016-03-0320621020621013,000420
2016-03-0220420520420520,000410
2016-03-0120620620420411,000408
2016-02-2920320620320624,000412
2016-02-2620620620220216,000404
2016-02-2520220620220619,000412
2016-02-2420220320220234,000404
2016-02-2321021020220234,000404
2016-02-2220720720420727,000414
2016-02-1920920920520636,000412
2016-02-1820121020121038,000420
2016-02-1720620620020038,000400
2016-02-1620320520320525,000410
2016-02-1519720319520355,000406
2016-02-1219019018118844,000376
2016-02-1020020018619371,000386
2016-02-0920020119819830,000396
2016-02-0820420520320536,000410
2016-02-042052052052052,000410
2016-02-0320320420220252,000404
2016-02-022112112112113,000422
2016-02-012062092062077,000414
2016-01-2920320520120318,000406
2016-01-2820320320320359,000406
2016-01-2720520620220353,000406
2016-01-2620920920820839,000416
2016-01-2520420419720252,000404
2016-01-2219920919020142,000402
2016-01-212042042002008,000400
2016-01-202162162042048,000408
2016-01-1821321320620858,000416
2016-01-1422022021421410,000428
2016-01-122202202202201,000440
2016-01-082202202202202,000440
2016-01-072242242232235,000446
2016-01-0621622321622332,000446
2016-01-052202202192194,000438
2016-01-042162202162187,000436

分割・併合履歴 ： [2018-09-26]1株→0.5株