1776 三井住建道路(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 662 | 678 | 646 | 678 | 3,600 | 678 |
| 2018-12-27 | 645 | 686 | 626 | 661 | 2,100 | 661 |
| 2018-12-26 | 645 | 650 | 608 | 614 | 19,800 | 614 |
| 2018-12-25 | 657 | 662 | 640 | 650 | 9,400 | 650 |
| 2018-12-21 | 659 | 679 | 655 | 679 | 3,500 | 679 |
| 2018-12-20 | 687 | 687 | 677 | 679 | 10,400 | 679 |
| 2018-12-19 | 690 | 691 | 687 | 687 | 9,100 | 687 |
| 2018-12-18 | 687 | 690 | 681 | 681 | 3,700 | 681 |
| 2018-12-17 | 688 | 691 | 687 | 687 | 600 | 687 |
| 2018-12-14 | 691 | 708 | 683 | 691 | 9,600 | 691 |
| 2018-12-13 | - | - | - | 691 | - | 691 |
| 2018-12-12 | 680 | 691 | 680 | 691 | 2,400 | 691 |
| 2018-12-11 | 685 | 685 | 671 | 679 | 18,200 | 679 |
| 2018-12-10 | 681 | 691 | 672 | 675 | 4,700 | 675 |
| 2018-12-07 | 680 | 699 | 680 | 680 | 1,300 | 680 |
| 2018-12-06 | 690 | 691 | 679 | 679 | 11,700 | 679 |
| 2018-12-05 | 676 | 685 | 676 | 685 | 700 | 685 |
| 2018-12-04 | 695 | 695 | 686 | 686 | 8,700 | 686 |
| 2018-12-03 | 708 | 708 | 685 | 685 | 2,200 | 685 |
| 2018-11-30 | 700 | 700 | 691 | 698 | 3,300 | 698 |
| 2018-11-29 | 683 | 694 | 681 | 690 | 4,200 | 690 |
| 2018-11-28 | 683 | 703 | 683 | 683 | 5,600 | 683 |
| 2018-11-27 | 692 | 692 | 682 | 690 | 12,200 | 690 |
| 2018-11-26 | 691 | 699 | 690 | 690 | 1,600 | 690 |
| 2018-11-22 | 698 | 698 | 690 | 690 | 6,600 | 690 |
| 2018-11-21 | 693 | 701 | 693 | 700 | 1,600 | 700 |
| 2018-11-20 | 700 | 708 | 700 | 700 | 6,500 | 700 |
| 2018-11-19 | 700 | 702 | 690 | 700 | 1,800 | 700 |
| 2018-11-16 | 702 | 702 | 698 | 700 | 900 | 700 |
| 2018-11-15 | 699 | 702 | 691 | 702 | 7,500 | 702 |
| 2018-11-14 | 706 | 706 | 700 | 701 | 5,300 | 701 |
| 2018-11-13 | 706 | 707 | 702 | 706 | 400 | 706 |
| 2018-11-12 | 713 | 715 | 705 | 706 | 4,600 | 706 |
| 2018-11-09 | 713 | 717 | 707 | 713 | 7,500 | 713 |
| 2018-11-08 | 706 | 714 | 705 | 714 | 3,800 | 714 |
| 2018-11-07 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2018-11-06 | - | - | - | 724 | - | 724 |
| 2018-11-05 | 708 | 724 | 708 | 724 | 1,200 | 724 |
| 2018-11-02 | 731 | 731 | 702 | 717 | 5,000 | 717 |
| 2018-11-01 | 721 | 721 | 703 | 703 | 800 | 703 |
| 2018-10-31 | 710 | 733 | 676 | 733 | 7,400 | 733 |
| 2018-10-30 | 699 | 699 | 696 | 696 | 800 | 696 |
| 2018-10-29 | 700 | 701 | 700 | 700 | 1,000 | 700 |
| 2018-10-26 | 707 | 707 | 700 | 700 | 1,000 | 700 |
| 2018-10-25 | 715 | 715 | 696 | 696 | 800 | 696 |
| 2018-10-24 | 712 | 722 | 695 | 716 | 5,300 | 716 |
| 2018-10-23 | 716 | 717 | 712 | 712 | 6,700 | 712 |
| 2018-10-22 | 738 | 738 | 708 | 716 | 3,400 | 716 |
| 2018-10-19 | 708 | 710 | 707 | 710 | 1,200 | 710 |
| 2018-10-18 | 709 | 711 | 703 | 711 | 2,800 | 711 |
| 2018-10-17 | 709 | 714 | 700 | 708 | 7,000 | 708 |
| 2018-10-16 | 712 | 715 | 704 | 715 | 3,200 | 715 |
| 2018-10-15 | 711 | 720 | 711 | 712 | 1,500 | 712 |
| 2018-10-12 | 722 | 722 | 713 | 715 | 800 | 715 |
| 2018-10-11 | 716 | 725 | 712 | 722 | 2,700 | 722 |
| 2018-10-10 | 732 | 732 | 723 | 730 | 6,200 | 730 |
| 2018-10-09 | 720 | 725 | 720 | 720 | 2,900 | 720 |
| 2018-10-05 | 731 | 731 | 724 | 730 | 3,000 | 730 |
| 2018-10-04 | 735 | 735 | 731 | 731 | 2,700 | 731 |
| 2018-10-03 | 735 | 744 | 735 | 735 | 2,600 | 735 |
| 2018-10-02 | 731 | 740 | 731 | 736 | 7,500 | 736 |
| 2018-10-01 | 737 | 745 | 732 | 738 | 4,900 | 738 |
| 2018-09-28 | 739 | 739 | 738 | 738 | 1,700 | 738 |
| 2018-09-27 | 740 | 740 | 732 | 739 | 3,000 | 739 |
| 2018-09-26 | 737 | 740 | 732 | 740 | 5,900 | 740 |
| 2018-09-25 | 369 | 372 | 369 | 370 | 11,000 | 740 |
| 2018-09-21 | 369 | 370 | 369 | 369 | 22,000 | 738 |
| 2018-09-20 | 370 | 371 | 369 | 370 | 10,000 | 740 |
| 2018-09-19 | 370 | 374 | 370 | 371 | 17,000 | 742 |
| 2018-09-18 | 369 | 375 | 369 | 370 | 25,000 | 740 |
| 2018-09-14 | 370 | 377 | 370 | 370 | 26,000 | 740 |
| 2018-09-13 | 376 | 376 | 371 | 372 | 14,000 | 744 |
| 2018-09-12 | 381 | 381 | 377 | 379 | 9,000 | 758 |
| 2018-09-11 | 378 | 382 | 377 | 382 | 21,000 | 764 |
| 2018-09-10 | 379 | 379 | 378 | 378 | 8,000 | 756 |
| 2018-09-07 | 381 | 381 | 377 | 380 | 32,000 | 760 |
| 2018-09-06 | 376 | 389 | 374 | 382 | 62,000 | 764 |
| 2018-09-05 | 369 | 373 | 369 | 372 | 11,000 | 744 |
| 2018-09-04 | 374 | 374 | 369 | 372 | 12,000 | 744 |
| 2018-09-03 | 367 | 374 | 367 | 368 | 19,000 | 736 |
| 2018-08-31 | 373 | 373 | 370 | 370 | 12,000 | 740 |
| 2018-08-30 | 370 | 374 | 367 | 370 | 23,000 | 740 |
| 2018-08-29 | 368 | 370 | 367 | 368 | 10,000 | 736 |
| 2018-08-28 | 370 | 375 | 367 | 368 | 45,000 | 736 |
| 2018-08-27 | 364 | 371 | 364 | 366 | 15,000 | 732 |
| 2018-08-24 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2018-08-23 | 364 | 365 | 364 | 365 | 2,000 | 730 |
| 2018-08-22 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2018-08-21 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2018-08-20 | 374 | 374 | 365 | 365 | 11,000 | 730 |
| 2018-08-17 | 363 | 369 | 363 | 365 | 27,000 | 730 |
| 2018-08-16 | 364 | 364 | 359 | 364 | 10,000 | 728 |
| 2018-08-15 | 364 | 367 | 364 | 367 | 8,000 | 734 |
| 2018-08-14 | 363 | 366 | 363 | 364 | 7,000 | 728 |
| 2018-08-13 | 365 | 365 | 363 | 364 | 5,000 | 728 |
| 2018-08-10 | 363 | 367 | 363 | 366 | 23,000 | 732 |
| 2018-08-09 | 360 | 364 | 360 | 363 | 11,000 | 726 |
| 2018-08-08 | 365 | 368 | 363 | 365 | 20,000 | 730 |
| 2018-08-07 | 361 | 368 | 361 | 365 | 11,000 | 730 |
| 2018-08-06 | 361 | 369 | 361 | 362 | 24,000 | 724 |
| 2018-08-03 | 360 | 365 | 360 | 360 | 5,000 | 720 |
| 2018-08-02 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 2018-08-01 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2018-07-31 | 357 | 359 | 357 | 358 | 13,000 | 716 |
| 2018-07-30 | 357 | 357 | 357 | 357 | 12,000 | 714 |
| 2018-07-27 | 358 | 358 | 357 | 357 | 3,000 | 714 |
| 2018-07-26 | 354 | 356 | 354 | 356 | 8,000 | 712 |
| 2018-07-25 | 356 | 357 | 353 | 353 | 14,000 | 706 |
| 2018-07-24 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2018-07-23 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2018-07-20 | 358 | 358 | 353 | 353 | 17,000 | 706 |
| 2018-07-19 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2018-07-18 | 356 | 358 | 350 | 354 | 19,000 | 708 |
| 2018-07-17 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2018-07-13 | 356 | 356 | 351 | 355 | 9,000 | 710 |
| 2018-07-12 | 357 | 358 | 354 | 355 | 12,000 | 710 |
| 2018-07-11 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2018-07-10 | 354 | 355 | 352 | 353 | 16,000 | 706 |
| 2018-07-09 | 355 | 355 | 350 | 352 | 11,000 | 704 |
| 2018-07-06 | 354 | 354 | 349 | 350 | 17,000 | 700 |
| 2018-07-05 | - | - | - | 356 | - | 712 |
| 2018-07-04 | 357 | 360 | 356 | 356 | 3,000 | 712 |
| 2018-07-03 | 361 | 361 | 361 | 361 | 4,000 | 722 |
| 2018-07-02 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2018-06-29 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2018-06-28 | - | - | - | 362 | - | 724 |
| 2018-06-27 | 362 | 362 | 361 | 362 | 6,000 | 724 |
| 2018-06-26 | - | - | - | 363 | - | 726 |
| 2018-06-25 | 363 | 363 | 363 | 363 | 5,000 | 726 |
| 2018-06-22 | 357 | 357 | 355 | 355 | 10,000 | 710 |
| 2018-06-21 | 355 | 362 | 355 | 361 | 9,000 | 722 |
| 2018-06-20 | 359 | 359 | 359 | 359 | 6,000 | 718 |
| 2018-06-19 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2018-06-18 | 361 | 367 | 352 | 364 | 22,000 | 728 |
| 2018-06-15 | 354 | 357 | 351 | 357 | 16,000 | 714 |
| 2018-06-14 | 360 | 360 | 353 | 353 | 11,000 | 706 |
| 2018-06-13 | - | - | - | 358 | - | 716 |
| 2018-06-12 | 357 | 358 | 357 | 358 | 3,000 | 716 |
| 2018-06-11 | 356 | 357 | 353 | 356 | 8,000 | 712 |
| 2018-06-08 | 352 | 357 | 352 | 357 | 6,000 | 714 |
| 2018-06-07 | 358 | 358 | 356 | 356 | 9,000 | 712 |
| 2018-06-06 | 353 | 356 | 353 | 356 | 3,000 | 712 |
| 2018-06-05 | 354 | 355 | 352 | 353 | 53,000 | 706 |
| 2018-06-04 | 350 | 352 | 349 | 352 | 12,000 | 704 |
| 2018-06-01 | 355 | 355 | 349 | 349 | 5,000 | 698 |
| 2018-05-31 | 354 | 355 | 354 | 355 | 10,000 | 710 |
| 2018-05-30 | 353 | 355 | 353 | 354 | 4,000 | 708 |
| 2018-05-29 | 354 | 355 | 354 | 354 | 8,000 | 708 |
| 2018-05-28 | 355 | 357 | 355 | 356 | 4,000 | 712 |
| 2018-05-25 | 355 | 355 | 355 | 355 | 14,000 | 710 |
| 2018-05-24 | - | - | - | 357 | - | 714 |
| 2018-05-23 | 357 | 357 | 357 | 357 | 6,000 | 714 |
| 2018-05-22 | 360 | 360 | 357 | 357 | 9,000 | 714 |
| 2018-05-21 | 357 | 365 | 356 | 356 | 13,000 | 712 |
| 2018-05-18 | 356 | 356 | 355 | 355 | 4,000 | 710 |
| 2018-05-17 | 357 | 360 | 356 | 358 | 11,000 | 716 |
| 2018-05-16 | 361 | 361 | 357 | 357 | 17,000 | 714 |
| 2018-05-15 | 365 | 365 | 356 | 362 | 15,000 | 724 |
| 2018-05-14 | 356 | 370 | 353 | 362 | 47,000 | 724 |
| 2018-05-11 | - | - | - | 356 | - | 712 |
| 2018-05-10 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2018-05-09 | - | - | - | 356 | - | 712 |
| 2018-05-08 | 358 | 358 | 356 | 356 | 5,000 | 712 |
| 2018-05-07 | 355 | 358 | 355 | 358 | 8,000 | 716 |
| 2018-05-02 | 358 | 358 | 356 | 356 | 4,000 | 712 |
| 2018-05-01 | 358 | 358 | 355 | 355 | 10,000 | 710 |
| 2018-04-27 | 363 | 363 | 359 | 359 | 4,000 | 718 |
| 2018-04-26 | 363 | 363 | 363 | 363 | 8,000 | 726 |
| 2018-04-25 | 360 | 363 | 360 | 363 | 7,000 | 726 |
| 2018-04-24 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2018-04-23 | 366 | 366 | 360 | 360 | 18,000 | 720 |
| 2018-04-20 | 362 | 366 | 362 | 366 | 40,000 | 732 |
| 2018-04-19 | 357 | 367 | 357 | 360 | 12,000 | 720 |
| 2018-04-18 | 361 | 361 | 353 | 356 | 11,000 | 712 |
| 2018-04-17 | 361 | 361 | 355 | 360 | 4,000 | 720 |
| 2018-04-16 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2018-04-13 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2018-04-12 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2018-04-11 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2018-04-10 | 361 | 364 | 360 | 364 | 4,000 | 728 |
| 2018-04-09 | 359 | 366 | 359 | 366 | 3,000 | 732 |
| 2018-04-06 | 357 | 358 | 357 | 358 | 8,000 | 716 |
| 2018-04-05 | 356 | 358 | 352 | 357 | 14,000 | 714 |
| 2018-04-04 | 353 | 359 | 349 | 356 | 112,000 | 712 |
| 2018-04-03 | 356 | 356 | 352 | 352 | 15,000 | 704 |
| 2018-03-30 | 370 | 370 | 354 | 362 | 42,000 | 724 |
| 2018-03-29 | 354 | 375 | 354 | 370 | 28,000 | 740 |
| 2018-03-28 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2018-03-27 | 355 | 355 | 355 | 355 | 16,000 | 710 |
| 2018-03-26 | 352 | 355 | 347 | 350 | 14,000 | 700 |
| 2018-03-23 | 360 | 360 | 350 | 352 | 46,000 | 704 |
| 2018-03-22 | 363 | 363 | 363 | 363 | 15,000 | 726 |
| 2018-03-20 | 363 | 363 | 363 | 363 | 15,000 | 726 |
| 2018-03-19 | 357 | 363 | 357 | 363 | 2,000 | 726 |
| 2018-03-16 | 366 | 366 | 360 | 363 | 25,000 | 726 |
| 2018-03-15 | 363 | 363 | 363 | 363 | 8,000 | 726 |
| 2018-03-14 | 362 | 363 | 361 | 363 | 15,000 | 726 |
| 2018-03-13 | 362 | 362 | 362 | 362 | 4,000 | 724 |
| 2018-03-12 | 361 | 362 | 361 | 362 | 4,000 | 724 |
| 2018-03-09 | 361 | 361 | 359 | 361 | 5,000 | 722 |
| 2018-03-08 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2018-03-07 | 368 | 368 | 358 | 360 | 14,000 | 720 |
| 2018-03-06 | 368 | 368 | 356 | 368 | 8,000 | 736 |
| 2018-03-05 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2018-03-02 | 369 | 370 | 368 | 370 | 5,000 | 740 |
| 2018-03-01 | 365 | 369 | 365 | 369 | 4,000 | 738 |
| 2018-02-27 | 368 | 369 | 362 | 369 | 11,000 | 738 |
| 2018-02-26 | 369 | 369 | 369 | 369 | 11,000 | 738 |
| 2018-02-23 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2018-02-22 | 365 | 369 | 361 | 369 | 6,000 | 738 |
| 2018-02-21 | 368 | 369 | 367 | 367 | 13,000 | 734 |
| 2018-02-20 | 368 | 368 | 368 | 368 | 6,000 | 736 |
| 2018-02-19 | 363 | 369 | 360 | 369 | 9,000 | 738 |
| 2018-02-16 | 358 | 360 | 357 | 360 | 11,000 | 720 |
| 2018-02-15 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2018-02-14 | 362 | 363 | 350 | 350 | 14,000 | 700 |
| 2018-02-13 | 360 | 365 | 353 | 358 | 13,000 | 716 |
| 2018-02-09 | 350 | 353 | 341 | 353 | 12,000 | 706 |
| 2018-02-08 | 357 | 365 | 355 | 355 | 13,000 | 710 |
| 2018-02-07 | 356 | 368 | 355 | 356 | 38,000 | 712 |
| 2018-02-06 | 365 | 365 | 330 | 348 | 85,000 | 696 |
| 2018-02-05 | 382 | 386 | 382 | 385 | 13,000 | 770 |
| 2018-02-02 | 391 | 391 | 386 | 387 | 6,000 | 774 |
| 2018-02-01 | 385 | 388 | 385 | 388 | 4,000 | 776 |
| 2018-01-31 | 386 | 387 | 386 | 387 | 7,000 | 774 |
| 2018-01-30 | 386 | 387 | 386 | 387 | 5,000 | 774 |
| 2018-01-29 | 384 | 390 | 384 | 386 | 14,000 | 772 |
| 2018-01-26 | 390 | 390 | 381 | 384 | 33,000 | 768 |
| 2018-01-25 | 383 | 389 | 383 | 389 | 21,000 | 778 |
| 2018-01-24 | 386 | 395 | 381 | 381 | 34,000 | 762 |
| 2018-01-23 | 390 | 394 | 383 | 383 | 33,000 | 766 |
| 2018-01-22 | 389 | 390 | 385 | 389 | 9,000 | 778 |
| 2018-01-19 | 383 | 387 | 383 | 385 | 14,000 | 770 |
| 2018-01-18 | 390 | 391 | 385 | 385 | 15,000 | 770 |
| 2018-01-17 | 395 | 397 | 391 | 391 | 7,000 | 782 |
| 2018-01-16 | 391 | 395 | 391 | 395 | 7,000 | 790 |
| 2018-01-15 | 394 | 394 | 390 | 391 | 12,000 | 782 |
| 2018-01-12 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2018-01-11 | 399 | 399 | 390 | 394 | 20,000 | 788 |
| 2018-01-10 | 386 | 399 | 380 | 399 | 62,000 | 798 |
| 2018-01-09 | 373 | 382 | 373 | 378 | 30,000 | 756 |
| 2018-01-05 | 373 | 374 | 366 | 374 | 28,000 | 748 |
| 2018-01-04 | 365 | 372 | 365 | 372 | 18,000 | 744 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
