1776 三井住建道路(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 370 | 370 | 365 | 365 | 19,000 | 730 |
| 2017-12-28 | 366 | 373 | 366 | 370 | 22,000 | 740 |
| 2017-12-27 | 375 | 375 | 365 | 365 | 11,000 | 730 |
| 2017-12-26 | 375 | 377 | 372 | 375 | 19,000 | 750 |
| 2017-12-25 | 368 | 375 | 368 | 375 | 45,000 | 750 |
| 2017-12-22 | 364 | 369 | 361 | 367 | 17,000 | 734 |
| 2017-12-21 | 356 | 356 | 356 | 356 | 10,000 | 712 |
| 2017-12-20 | 364 | 370 | 355 | 363 | 76,000 | 726 |
| 2017-12-19 | 355 | 362 | 355 | 362 | 5,000 | 724 |
| 2017-12-18 | 364 | 365 | 347 | 359 | 67,000 | 718 |
| 2017-12-15 | 364 | 364 | 360 | 363 | 16,000 | 726 |
| 2017-12-14 | 361 | 364 | 361 | 364 | 5,000 | 728 |
| 2017-12-13 | 364 | 364 | 360 | 364 | 10,000 | 728 |
| 2017-12-12 | 366 | 367 | 361 | 362 | 5,000 | 724 |
| 2017-12-11 | 369 | 369 | 353 | 362 | 20,000 | 724 |
| 2017-12-08 | 368 | 370 | 366 | 366 | 26,000 | 732 |
| 2017-12-07 | 365 | 368 | 365 | 366 | 20,000 | 732 |
| 2017-12-06 | 364 | 365 | 362 | 362 | 12,000 | 724 |
| 2017-12-05 | 356 | 365 | 352 | 365 | 36,000 | 730 |
| 2017-12-04 | 353 | 358 | 351 | 357 | 26,000 | 714 |
| 2017-12-01 | 351 | 354 | 351 | 353 | 5,000 | 706 |
| 2017-11-30 | 351 | 351 | 351 | 351 | 3,000 | 702 |
| 2017-11-29 | 355 | 358 | 354 | 354 | 13,000 | 708 |
| 2017-11-28 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2017-11-27 | 358 | 358 | 355 | 355 | 20,000 | 710 |
| 2017-11-24 | 358 | 360 | 358 | 360 | 7,000 | 720 |
| 2017-11-22 | 361 | 367 | 359 | 362 | 17,000 | 724 |
| 2017-11-21 | 354 | 369 | 354 | 368 | 11,000 | 736 |
| 2017-11-20 | 354 | 357 | 354 | 357 | 8,000 | 714 |
| 2017-11-17 | 365 | 365 | 360 | 360 | 6,000 | 720 |
| 2017-11-16 | 348 | 365 | 348 | 364 | 16,000 | 728 |
| 2017-11-15 | 366 | 367 | 349 | 349 | 23,000 | 698 |
| 2017-11-13 | 365 | 371 | 358 | 371 | 71,000 | 742 |
| 2017-11-10 | 361 | 361 | 358 | 358 | 8,000 | 716 |
| 2017-11-09 | 357 | 361 | 352 | 361 | 190,000 | 722 |
| 2017-11-08 | 348 | 359 | 348 | 358 | 53,000 | 716 |
| 2017-11-07 | 352 | 356 | 351 | 356 | 29,000 | 712 |
| 2017-11-06 | 356 | 358 | 356 | 358 | 47,000 | 716 |
| 2017-11-02 | 354 | 355 | 351 | 355 | 42,000 | 710 |
| 2017-11-01 | 348 | 353 | 345 | 352 | 68,000 | 704 |
| 2017-10-31 | 340 | 349 | 340 | 349 | 72,000 | 698 |
| 2017-10-30 | 338 | 340 | 338 | 340 | 47,000 | 680 |
| 2017-10-27 | 332 | 336 | 332 | 336 | 20,000 | 672 |
| 2017-10-26 | 328 | 333 | 328 | 329 | 12,000 | 658 |
| 2017-10-25 | 336 | 336 | 316 | 329 | 110,000 | 658 |
| 2017-10-24 | 316 | 359 | 314 | 339 | 381,000 | 678 |
| 2017-10-23 | 315 | 321 | 315 | 321 | 7,000 | 642 |
| 2017-10-20 | 318 | 318 | 307 | 315 | 21,000 | 630 |
| 2017-10-19 | 316 | 316 | 316 | 316 | 7,000 | 632 |
| 2017-10-18 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2017-10-17 | 321 | 321 | 320 | 320 | 4,000 | 640 |
| 2017-10-16 | 319 | 320 | 318 | 320 | 42,000 | 640 |
| 2017-10-13 | 319 | 319 | 316 | 319 | 11,000 | 638 |
| 2017-10-12 | 319 | 319 | 319 | 319 | 9,000 | 638 |
| 2017-10-11 | 319 | 319 | 317 | 317 | 9,000 | 634 |
| 2017-10-10 | 316 | 317 | 315 | 317 | 5,000 | 634 |
| 2017-10-06 | 317 | 317 | 315 | 315 | 7,000 | 630 |
| 2017-10-05 | 316 | 317 | 314 | 317 | 15,000 | 634 |
| 2017-10-04 | 316 | 316 | 313 | 316 | 19,000 | 632 |
| 2017-10-03 | 313 | 315 | 313 | 315 | 34,000 | 630 |
| 2017-10-02 | 310 | 313 | 308 | 311 | 45,000 | 622 |
| 2017-09-29 | 308 | 309 | 305 | 309 | 27,000 | 618 |
| 2017-09-28 | 306 | 306 | 306 | 306 | 7,000 | 612 |
| 2017-09-27 | 304 | 306 | 302 | 304 | 13,000 | 608 |
| 2017-09-26 | 300 | 304 | 300 | 304 | 2,000 | 608 |
| 2017-09-25 | 301 | 301 | 300 | 300 | 13,000 | 600 |
| 2017-09-22 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2017-09-21 | 304 | 305 | 301 | 301 | 18,000 | 602 |
| 2017-09-20 | 300 | 303 | 299 | 303 | 19,000 | 606 |
| 2017-09-19 | 300 | 300 | 298 | 299 | 31,000 | 598 |
| 2017-09-15 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2017-09-14 | 298 | 300 | 296 | 300 | 8,000 | 600 |
| 2017-09-13 | 300 | 300 | 298 | 298 | 9,000 | 596 |
| 2017-09-12 | 300 | 300 | 298 | 298 | 23,000 | 596 |
| 2017-09-11 | 294 | 297 | 294 | 297 | 4,000 | 594 |
| 2017-09-08 | 297 | 297 | 296 | 296 | 3,000 | 592 |
| 2017-09-07 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2017-09-05 | 296 | 296 | 294 | 294 | 14,000 | 588 |
| 2017-09-04 | 300 | 301 | 297 | 300 | 38,000 | 600 |
| 2017-09-01 | 296 | 300 | 296 | 300 | 8,000 | 600 |
| 2017-08-31 | 293 | 294 | 291 | 294 | 7,000 | 588 |
| 2017-08-30 | 291 | 293 | 290 | 293 | 19,000 | 586 |
| 2017-08-29 | 289 | 291 | 287 | 291 | 13,000 | 582 |
| 2017-08-28 | 288 | 288 | 285 | 285 | 17,000 | 570 |
| 2017-08-25 | 290 | 290 | 286 | 290 | 11,000 | 580 |
| 2017-08-24 | 292 | 292 | 292 | 292 | 4,000 | 584 |
| 2017-08-23 | 288 | 288 | 286 | 286 | 15,000 | 572 |
| 2017-08-21 | 291 | 291 | 289 | 289 | 10,000 | 578 |
| 2017-08-17 | 286 | 290 | 284 | 290 | 11,000 | 580 |
| 2017-08-16 | 287 | 287 | 285 | 285 | 7,000 | 570 |
| 2017-08-15 | 286 | 289 | 286 | 289 | 12,000 | 578 |
| 2017-08-14 | 299 | 299 | 290 | 290 | 7,000 | 580 |
| 2017-08-10 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2017-08-09 | 305 | 305 | 292 | 292 | 31,000 | 584 |
| 2017-08-08 | 302 | 308 | 300 | 306 | 107,000 | 612 |
| 2017-08-07 | 300 | 301 | 297 | 301 | 47,000 | 602 |
| 2017-08-04 | 297 | 300 | 297 | 300 | 7,000 | 600 |
| 2017-08-03 | 299 | 299 | 297 | 297 | 10,000 | 594 |
| 2017-08-02 | 298 | 299 | 297 | 299 | 22,000 | 598 |
| 2017-08-01 | 295 | 295 | 294 | 295 | 5,000 | 590 |
| 2017-07-31 | 292 | 298 | 292 | 296 | 17,000 | 592 |
| 2017-07-28 | 292 | 292 | 292 | 292 | 5,000 | 584 |
| 2017-07-27 | 291 | 297 | 288 | 292 | 35,000 | 584 |
| 2017-07-26 | 292 | 295 | 291 | 291 | 24,000 | 582 |
| 2017-07-25 | 293 | 293 | 293 | 293 | 8,000 | 586 |
| 2017-07-24 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 2017-07-21 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2017-07-20 | 293 | 293 | 291 | 291 | 6,000 | 582 |
| 2017-07-19 | 293 | 293 | 290 | 292 | 10,000 | 584 |
| 2017-07-18 | 293 | 293 | 293 | 293 | 8,000 | 586 |
| 2017-07-14 | 290 | 293 | 286 | 293 | 9,000 | 586 |
| 2017-07-13 | 291 | 291 | 290 | 290 | 18,000 | 580 |
| 2017-07-12 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2017-07-11 | 288 | 290 | 288 | 290 | 45,000 | 580 |
| 2017-07-10 | 283 | 287 | 283 | 284 | 22,000 | 568 |
| 2017-07-07 | 285 | 285 | 283 | 283 | 4,000 | 566 |
| 2017-07-06 | 285 | 285 | 284 | 284 | 11,000 | 568 |
| 2017-07-05 | 282 | 286 | 282 | 284 | 6,000 | 568 |
| 2017-07-04 | 284 | 285 | 283 | 283 | 13,000 | 566 |
| 2017-07-03 | 282 | 283 | 282 | 283 | 16,000 | 566 |
| 2017-06-30 | 283 | 284 | 283 | 284 | 8,000 | 568 |
| 2017-06-29 | 279 | 285 | 279 | 285 | 20,000 | 570 |
| 2017-06-28 | 278 | 278 | 275 | 275 | 10,000 | 550 |
| 2017-06-27 | 282 | 282 | 278 | 278 | 13,000 | 556 |
| 2017-06-26 | 281 | 282 | 281 | 282 | 6,000 | 564 |
| 2017-06-23 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2017-06-22 | 279 | 282 | 277 | 282 | 90,000 | 564 |
| 2017-06-21 | 280 | 280 | 277 | 278 | 4,000 | 556 |
| 2017-06-20 | 282 | 282 | 280 | 281 | 6,000 | 562 |
| 2017-06-19 | 280 | 280 | 279 | 280 | 5,000 | 560 |
| 2017-06-16 | 280 | 282 | 280 | 280 | 24,000 | 560 |
| 2017-06-15 | 277 | 281 | 277 | 280 | 17,000 | 560 |
| 2017-06-14 | 281 | 281 | 280 | 280 | 11,000 | 560 |
| 2017-06-13 | 282 | 282 | 282 | 282 | 7,000 | 564 |
| 2017-06-12 | 288 | 289 | 282 | 282 | 12,000 | 564 |
| 2017-06-09 | 281 | 286 | 280 | 283 | 24,000 | 566 |
| 2017-06-08 | 280 | 289 | 280 | 286 | 51,000 | 572 |
| 2017-06-07 | 280 | 281 | 280 | 280 | 20,000 | 560 |
| 2017-06-06 | 278 | 280 | 275 | 279 | 24,000 | 558 |
| 2017-06-05 | 277 | 278 | 275 | 278 | 12,000 | 556 |
| 2017-06-02 | 277 | 280 | 275 | 280 | 47,000 | 560 |
| 2017-06-01 | 274 | 276 | 273 | 276 | 32,000 | 552 |
| 2017-05-31 | 274 | 274 | 269 | 274 | 55,000 | 548 |
| 2017-05-30 | 271 | 274 | 270 | 274 | 36,000 | 548 |
| 2017-05-29 | 270 | 271 | 270 | 271 | 19,000 | 542 |
| 2017-05-26 | 273 | 273 | 269 | 269 | 13,000 | 538 |
| 2017-05-25 | 270 | 274 | 259 | 269 | 49,000 | 538 |
| 2017-05-24 | 267 | 272 | 267 | 272 | 15,000 | 544 |
| 2017-05-23 | 271 | 271 | 266 | 266 | 18,000 | 532 |
| 2017-05-22 | 275 | 275 | 270 | 270 | 30,000 | 540 |
| 2017-05-19 | 267 | 272 | 266 | 272 | 15,000 | 544 |
| 2017-05-18 | 262 | 265 | 261 | 265 | 23,000 | 530 |
| 2017-05-17 | 270 | 274 | 260 | 268 | 103,000 | 536 |
| 2017-05-16 | 265 | 271 | 264 | 271 | 131,000 | 542 |
| 2017-05-15 | 261 | 264 | 257 | 264 | 73,000 | 528 |
| 2017-05-12 | 253 | 261 | 253 | 261 | 117,000 | 522 |
| 2017-05-11 | 255 | 256 | 254 | 254 | 18,000 | 508 |
| 2017-05-10 | 253 | 256 | 251 | 252 | 27,000 | 504 |
| 2017-05-09 | 250 | 253 | 250 | 253 | 12,000 | 506 |
| 2017-05-08 | 248 | 251 | 248 | 250 | 46,000 | 500 |
| 2017-05-02 | 247 | 248 | 246 | 246 | 31,000 | 492 |
| 2017-05-01 | 247 | 247 | 246 | 246 | 3,000 | 492 |
| 2017-04-28 | 248 | 248 | 243 | 245 | 37,000 | 490 |
| 2017-04-27 | 252 | 253 | 244 | 246 | 99,000 | 492 |
| 2017-04-26 | 239 | 265 | 239 | 250 | 134,000 | 500 |
| 2017-04-25 | 239 | 240 | 239 | 240 | 3,000 | 480 |
| 2017-04-24 | 241 | 241 | 237 | 238 | 18,000 | 476 |
| 2017-04-21 | 241 | 241 | 237 | 240 | 33,000 | 480 |
| 2017-04-20 | 238 | 241 | 236 | 241 | 15,000 | 482 |
| 2017-04-19 | 240 | 240 | 236 | 239 | 6,000 | 478 |
| 2017-04-18 | 240 | 244 | 238 | 238 | 16,000 | 476 |
| 2017-04-17 | 235 | 246 | 235 | 242 | 20,000 | 484 |
| 2017-04-14 | 236 | 237 | 235 | 235 | 7,000 | 470 |
| 2017-04-13 | 241 | 241 | 236 | 236 | 7,000 | 472 |
| 2017-04-12 | 243 | 243 | 225 | 242 | 36,000 | 484 |
| 2017-04-11 | 240 | 240 | 239 | 239 | 7,000 | 478 |
| 2017-04-10 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 2017-04-07 | 240 | 245 | 240 | 241 | 97,000 | 482 |
| 2017-04-06 | 242 | 245 | 239 | 239 | 24,000 | 478 |
| 2017-04-05 | 247 | 248 | 242 | 247 | 18,000 | 494 |
| 2017-04-04 | 248 | 248 | 245 | 248 | 8,000 | 496 |
| 2017-04-03 | 250 | 250 | 245 | 247 | 8,000 | 494 |
| 2017-03-31 | 247 | 250 | 247 | 248 | 8,000 | 496 |
| 2017-03-30 | 250 | 250 | 245 | 245 | 6,000 | 490 |
| 2017-03-29 | 249 | 250 | 244 | 249 | 28,000 | 498 |
| 2017-03-28 | 250 | 253 | 249 | 249 | 25,000 | 498 |
| 2017-03-27 | 253 | 253 | 250 | 253 | 11,000 | 506 |
| 2017-03-24 | 250 | 252 | 248 | 251 | 12,000 | 502 |
| 2017-03-23 | 250 | 253 | 250 | 251 | 25,000 | 502 |
| 2017-03-22 | 253 | 253 | 250 | 250 | 14,000 | 500 |
| 2017-03-21 | 250 | 253 | 249 | 253 | 31,000 | 506 |
| 2017-03-17 | 250 | 250 | 249 | 249 | 66,000 | 498 |
| 2017-03-16 | 249 | 250 | 246 | 249 | 18,000 | 498 |
| 2017-03-15 | 250 | 250 | 248 | 249 | 19,000 | 498 |
| 2017-03-13 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 2017-03-10 | 253 | 253 | 249 | 249 | 8,000 | 498 |
| 2017-03-09 | 248 | 252 | 248 | 252 | 7,000 | 504 |
| 2017-03-08 | 251 | 253 | 251 | 253 | 9,000 | 506 |
| 2017-03-07 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2017-03-06 | 253 | 253 | 251 | 253 | 9,000 | 506 |
| 2017-03-03 | 249 | 254 | 245 | 251 | 28,000 | 502 |
| 2017-03-02 | 250 | 252 | 250 | 252 | 26,000 | 504 |
| 2017-03-01 | 247 | 250 | 244 | 250 | 64,000 | 500 |
| 2017-02-28 | 246 | 247 | 245 | 247 | 28,000 | 494 |
| 2017-02-27 | 244 | 246 | 243 | 243 | 9,000 | 486 |
| 2017-02-24 | 244 | 246 | 244 | 245 | 14,000 | 490 |
| 2017-02-23 | 242 | 246 | 241 | 244 | 77,000 | 488 |
| 2017-02-22 | 241 | 241 | 239 | 239 | 7,000 | 478 |
| 2017-02-21 | 242 | 242 | 238 | 239 | 8,000 | 478 |
| 2017-02-20 | 243 | 243 | 238 | 242 | 21,000 | 484 |
| 2017-02-17 | 240 | 242 | 239 | 242 | 21,000 | 484 |
| 2017-02-16 | 239 | 241 | 236 | 240 | 19,000 | 480 |
| 2017-02-15 | 239 | 241 | 236 | 238 | 21,000 | 476 |
| 2017-02-14 | 238 | 239 | 237 | 238 | 22,000 | 476 |
| 2017-02-13 | 238 | 238 | 236 | 237 | 14,000 | 474 |
| 2017-02-10 | 237 | 238 | 236 | 237 | 7,000 | 474 |
| 2017-02-09 | 237 | 237 | 236 | 236 | 4,000 | 472 |
| 2017-02-08 | 235 | 239 | 233 | 239 | 28,000 | 478 |
| 2017-02-07 | 235 | 235 | 235 | 235 | 10,000 | 470 |
| 2017-02-06 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2017-02-03 | 236 | 237 | 235 | 236 | 25,000 | 472 |
| 2017-02-02 | 238 | 238 | 238 | 238 | 5,000 | 476 |
| 2017-02-01 | 238 | 238 | 237 | 237 | 6,000 | 474 |
| 2017-01-31 | 238 | 238 | 236 | 236 | 63,000 | 472 |
| 2017-01-30 | 238 | 238 | 237 | 238 | 26,000 | 476 |
| 2017-01-27 | 239 | 239 | 237 | 237 | 10,000 | 474 |
| 2017-01-26 | 240 | 240 | 238 | 238 | 12,000 | 476 |
| 2017-01-25 | 239 | 242 | 239 | 239 | 18,000 | 478 |
| 2017-01-24 | 238 | 244 | 238 | 239 | 16,000 | 478 |
| 2017-01-23 | 240 | 240 | 237 | 240 | 9,000 | 480 |
| 2017-01-20 | 237 | 240 | 237 | 240 | 22,000 | 480 |
| 2017-01-19 | 235 | 235 | 233 | 233 | 11,000 | 466 |
| 2017-01-18 | 231 | 235 | 231 | 235 | 19,000 | 470 |
| 2017-01-17 | 233 | 236 | 233 | 233 | 60,000 | 466 |
| 2017-01-16 | 238 | 238 | 233 | 233 | 41,000 | 466 |
| 2017-01-13 | 236 | 237 | 235 | 236 | 18,000 | 472 |
| 2017-01-12 | 240 | 240 | 237 | 237 | 53,000 | 474 |
| 2017-01-11 | 240 | 240 | 237 | 240 | 56,000 | 480 |
| 2017-01-10 | 238 | 239 | 238 | 239 | 30,000 | 478 |
| 2017-01-06 | 237 | 239 | 237 | 237 | 66,000 | 474 |
| 2017-01-05 | 238 | 238 | 237 | 238 | 13,000 | 476 |
| 2017-01-04 | 235 | 239 | 235 | 237 | 10,000 | 474 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
