1776 三井住建道路(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,085	1,100	1,078	1,100	2,700	1,100
2021-12-29	1,097	1,099	1,045	1,078	5,700	1,078
2021-12-28	1,067	1,135	1,067	1,097	11,100	1,097
2021-12-27	1,025	1,085	1,025	1,084	10,100	1,084
2021-12-24	1,035	1,048	1,001	1,022	13,800	1,022
2021-12-23	1,033	1,037	1,000	1,026	3,300	1,026
2021-12-22	1,020	1,046	1,012	1,039	2,800	1,039
2021-12-21	1,051	1,051	963	1,019	15,300	1,019
2021-12-20	1,108	1,108	1,033	1,051	5,400	1,051
2021-12-17	1,100	1,110	1,087	1,108	3,900	1,108
2021-12-16	1,097	1,109	1,070	1,109	4,400	1,109
2021-12-15	1,083	1,095	1,055	1,079	3,800	1,079
2021-12-14	1,129	1,129	1,069	1,089	7,300	1,089
2021-12-13	1,043	1,130	1,043	1,130	12,400	1,130
2021-12-10	1,051	1,067	1,041	1,041	600	1,041
2021-12-09	1,093	1,100	1,062	1,063	4,100	1,063
2021-12-08	1,034	1,100	1,034	1,100	6,000	1,100
2021-12-07	1,040	1,079	1,021	1,037	10,200	1,037
2021-12-06	1,001	1,130	1,001	1,057	24,500	1,057
2021-12-03	1,010	1,019	1,000	1,015	4,300	1,015
2021-12-02	1,028	1,028	1,002	1,015	5,400	1,015
2021-12-01	991	1,010	984	1,010	4,700	1,010
2021-11-30	972	994	972	994	1,600	994
2021-11-29	985	993	972	972	1,400	972
2021-11-26	977	992	970	985	2,500	985
2021-11-25	972	993	972	979	2,100	979
2021-11-24	991	996	975	978	1,400	978
2021-11-22	997	997	989	989	1,600	989
2021-11-19	979	997	974	997	1,700	997
2021-11-18	983	986	970	972	3,400	972
2021-11-17	986	994	981	981	1,300	981
2021-11-16	995	995	982	990	1,300	990
2021-11-15	996	1,010	994	998	2,700	998
2021-11-12	988	997	988	997	700	997
2021-11-11	997	997	976	989	1,000	989
2021-11-10	1,003	1,004	992	992	3,300	992
2021-11-09	1,015	1,019	1,002	1,003	7,000	1,003
2021-11-08	1,003	1,014	1,003	1,011	3,700	1,011
2021-11-05	1,017	1,017	1,003	1,004	1,200	1,004
2021-11-04	1,013	1,023	1,013	1,013	1,800	1,013
2021-11-02	1,010	1,034	990	1,013	6,200	1,013
2021-11-01	997	1,003	994	1,003	700	1,003
2021-10-29	999	999	991	991	300	991
2021-10-28	999	1,005	994	994	1,000	994
2021-10-27	992	992	991	991	500	991
2021-10-26	990	991	990	991	600	991
2021-10-25	1,000	1,000	1,000	1,000	100	1,000
2021-10-22	-	-	-	995	-	995
2021-10-21	1,000	1,003	995	995	10,600	995
2021-10-20	1,004	1,004	994	1,002	2,800	1,002
2021-10-19	995	1,006	994	1,006	5,700	1,006
2021-10-18	993	994	993	994	500	994
2021-10-15	992	994	991	991	2,200	991
2021-10-14	992	992	988	991	600	991
2021-10-13	986	991	985	985	1,700	985
2021-10-12	990	990	990	990	200	990
2021-10-11	990	990	972	989	1,800	989
2021-10-08	987	987	987	987	100	987
2021-10-07	983	997	983	987	3,000	987
2021-10-06	-	-	-	986	-	986
2021-10-05	975	997	975	986	1,500	986
2021-10-04	1,004	1,004	979	980	7,300	980
2021-10-01	990	990	989	989	300	989
2021-09-30	-	-	-	981	-	981
2021-09-29	981	983	980	981	3,700	981
2021-09-28	980	982	980	981	900	981
2021-09-27	988	999	980	980	800	980
2021-09-24	969	985	969	978	1,300	978
2021-09-22	971	973	971	973	1,100	973
2021-09-21	980	982	965	979	5,300	979
2021-09-17	990	990	979	989	3,100	989
2021-09-16	988	990	983	986	1,200	986
2021-09-15	985	989	980	980	1,500	980
2021-09-14	986	986	978	978	1,800	978
2021-09-13	977	978	977	978	300	978
2021-09-10	985	985	980	980	200	980
2021-09-09	975	988	975	980	7,500	980
2021-09-08	964	972	964	972	600	972
2021-09-07	966	974	965	974	500	974
2021-09-06	975	975	955	970	1,100	970
2021-09-03	969	975	969	975	2,200	975
2021-09-02	986	986	975	979	1,800	979
2021-09-01	955	975	955	975	1,200	975
2021-08-31	966	966	950	955	700	955
2021-08-30	961	966	961	966	400	966
2021-08-27	960	966	960	963	1,700	963
2021-08-26	-	-	-	971	-	971
2021-08-25	966	971	966	971	200	971
2021-08-24	961	964	946	964	1,200	964
2021-08-23	935	965	930	961	8,400	961
2021-08-20	998	1,007	916	935	58,900	935
2021-08-19	984	999	984	998	1,800	998
2021-08-18	990	990	981	984	1,300	984
2021-08-17	1,000	1,000	986	986	1,800	986
2021-08-16	990	997	990	997	1,700	997
2021-08-13	991	995	990	990	500	990
2021-08-12	1,006	1,006	991	991	500	991
2021-08-11	995	999	990	996	3,100	996
2021-08-10	993	995	990	994	15,600	994
2021-08-06	997	1,010	995	995	5,600	995
2021-08-05	1,003	1,010	1,000	1,001	1,900	1,001
2021-08-04	1,001	1,009	1,001	1,003	800	1,003
2021-08-03	1,008	1,008	1,003	1,003	2,000	1,003
2021-08-02	1,007	1,007	1,004	1,004	700	1,004
2021-07-30	1,000	1,008	999	1,001	3,100	1,001
2021-07-29	1,000	1,000	998	1,000	3,100	1,000
2021-07-28	998	1,003	998	1,000	1,200	1,000
2021-07-27	1,004	1,005	998	998	1,000	998
2021-07-26	1,000	1,008	1,000	1,001	1,200	1,001
2021-07-21	1,001	1,016	1,001	1,001	1,400	1,001
2021-07-20	1,018	1,018	995	1,001	5,500	1,001
2021-07-19	1,008	1,008	1,001	1,001	1,800	1,001
2021-07-16	1,002	1,009	1,002	1,009	700	1,009
2021-07-15	1,006	1,007	995	1,000	4,100	1,000
2021-07-14	1,018	1,021	1,000	1,000	2,800	1,000
2021-07-13	1,000	1,018	999	1,018	4,100	1,018
2021-07-12	1,002	1,002	999	1,000	400	1,000
2021-07-09	984	999	984	993	1,300	993
2021-07-08	997	998	980	989	6,000	989
2021-07-07	1,005	1,005	1,000	1,000	500	1,000
2021-07-06	1,005	1,005	995	996	1,100	996
2021-07-05	1,000	1,009	1,000	1,005	2,300	1,005
2021-07-02	1,009	1,009	1,000	1,008	1,700	1,008
2021-07-01	1,000	1,009	999	1,000	1,700	1,000
2021-06-30	989	999	989	999	300	999
2021-06-29	993	995	982	992	2,700	992
2021-06-28	1,001	1,002	968	993	10,600	993
2021-06-25	1,002	1,005	1,001	1,002	1,100	1,002
2021-06-24	1,004	1,004	1,004	1,004	400	1,004
2021-06-23	1,002	1,003	1,002	1,003	400	1,003
2021-06-22	1,001	1,008	1,001	1,008	200	1,008
2021-06-21	1,010	1,010	1,001	1,001	2,600	1,001
2021-06-18	1,010	1,012	1,000	1,008	4,300	1,008
2021-06-17	1,006	1,006	1,006	1,006	1,400	1,006
2021-06-16	1,001	1,006	1,001	1,006	2,700	1,006
2021-06-15	1,011	1,011	1,001	1,001	400	1,001
2021-06-14	-	-	-	1,006	-	1,006
2021-06-11	998	1,006	998	1,006	2,900	1,006
2021-06-10	996	1,000	996	1,000	900	1,000
2021-06-09	995	1,012	994	1,000	1,100	1,000
2021-06-08	994	1,002	994	996	1,100	996
2021-06-07	998	1,006	997	997	2,100	997
2021-06-04	1,003	1,009	1,001	1,001	1,600	1,001
2021-06-03	1,003	1,015	1,002	1,003	1,400	1,003
2021-06-02	1,008	1,017	1,003	1,003	5,700	1,003
2021-06-01	1,019	1,019	1,008	1,008	1,200	1,008
2021-05-31	1,012	1,019	1,010	1,015	2,100	1,015
2021-05-28	1,015	1,020	1,012	1,012	1,300	1,012
2021-05-27	1,009	1,013	1,007	1,013	500	1,013
2021-05-26	1,016	1,017	1,003	1,003	3,000	1,003
2021-05-25	1,012	1,023	1,012	1,020	500	1,020
2021-05-24	1,012	1,021	1,010	1,011	1,800	1,011
2021-05-21	1,012	1,021	1,012	1,014	300	1,014
2021-05-20	1,016	1,032	1,013	1,031	6,700	1,031
2021-05-19	1,017	1,017	1,002	1,007	6,900	1,007
2021-05-18	1,009	1,009	1,000	1,008	1,300	1,008
2021-05-17	1,002	1,009	996	998	2,100	998
2021-05-14	978	996	978	996	1,300	996
2021-05-13	999	999	935	983	27,100	983
2021-05-12	1,032	1,073	1,000	1,003	37,800	1,003
2021-05-11	1,019	1,036	1,016	1,033	4,900	1,033
2021-05-10	1,030	1,036	1,012	1,022	3,000	1,022
2021-05-07	1,038	1,038	1,033	1,038	4,700	1,038
2021-05-06	1,009	1,025	1,002	1,020	2,800	1,020
2021-04-30	1,000	1,018	1,000	1,009	2,600	1,009
2021-04-28	1,019	1,019	999	1,000	4,500	1,000
2021-04-27	1,018	1,037	1,014	1,022	500	1,022
2021-04-26	1,007	1,035	1,006	1,018	7,000	1,018
2021-04-23	1,005	1,009	1,005	1,006	1,100	1,006
2021-04-22	1,003	1,024	1,000	1,011	4,100	1,011
2021-04-21	1,007	1,036	996	1,000	10,300	1,000
2021-04-20	1,034	1,034	1,010	1,020	2,800	1,020
2021-04-19	1,039	1,039	1,022	1,034	1,500	1,034
2021-04-16	1,012	1,020	1,012	1,020	600	1,020
2021-04-15	1,015	1,015	1,011	1,015	600	1,015
2021-04-14	1,005	1,018	1,005	1,005	1,200	1,005
2021-04-13	1,001	1,025	1,000	1,005	6,500	1,005
2021-04-12	1,008	1,022	1,000	1,007	1,400	1,007
2021-04-09	981	1,008	981	1,008	3,800	1,008
2021-04-08	982	990	979	984	9,700	984
2021-04-07	1,000	1,011	985	997	17,700	997
2021-04-06	1,027	1,044	1,005	1,006	8,500	1,006
2021-04-05	1,031	1,040	1,025	1,027	2,400	1,027
2021-04-02	1,056	1,056	1,036	1,040	4,500	1,040
2021-04-01	1,029	1,040	1,021	1,027	5,600	1,027
2021-03-31	1,012	1,050	999	1,050	13,900	1,050
2021-03-30	1,016	1,016	1,002	1,012	5,100	1,012
2021-03-29	1,025	1,030	1,012	1,021	12,300	1,021
2021-03-26	1,017	1,034	1,017	1,020	10,300	1,020
2021-03-25	1,010	1,027	1,010	1,015	12,100	1,015
2021-03-24	1,001	1,020	1,001	1,006	13,000	1,006
2021-03-23	1,058	1,074	1,000	1,016	25,700	1,016
2021-03-22	1,063	1,087	1,058	1,058	9,500	1,058
2021-03-19	1,035	1,069	1,035	1,063	3,900	1,063
2021-03-18	1,030	1,060	1,030	1,034	10,800	1,034
2021-03-17	1,064	1,064	1,036	1,044	10,600	1,044
2021-03-16	1,038	1,071	1,031	1,044	22,700	1,044
2021-03-15	1,014	1,045	1,011	1,038	5,500	1,038
2021-03-12	1,010	1,025	1,002	1,016	5,600	1,016
2021-03-11	1,023	1,031	1,009	1,010	4,200	1,010
2021-03-10	1,059	1,059	1,019	1,019	9,900	1,019
2021-03-09	1,010	1,059	1,000	1,059	17,200	1,059
2021-03-08	998	1,030	994	1,008	11,700	1,008
2021-03-05	977	991	972	981	9,200	981
2021-03-04	978	978	965	977	7,500	977
2021-03-03	962	974	962	972	1,800	972
2021-03-02	969	990	961	962	11,000	962
2021-03-01	961	988	961	967	11,000	967
2021-02-26	977	977	957	960	3,800	960
2021-02-25	980	980	963	964	5,500	964
2021-02-24	970	980	957	978	11,800	978
2021-02-22	969	1,010	961	980	36,300	980
2021-02-19	968	968	953	962	3,300	962
2021-02-18	968	970	949	956	14,100	956
2021-02-17	954	959	952	955	4,800	955
2021-02-16	955	966	953	954	4,200	954
2021-02-15	964	974	952	952	9,000	952
2021-02-12	950	958	935	952	17,100	952
2021-02-10	950	995	934	949	35,100	949
2021-02-09	934	940	928	939	11,600	939
2021-02-08	918	936	918	921	5,200	921
2021-02-05	920	920	917	918	2,200	918
2021-02-04	927	927	917	917	1,600	917
2021-02-03	915	930	913	915	5,300	915
2021-02-02	922	928	909	915	1,700	915
2021-02-01	907	925	907	912	4,300	912
2021-01-29	912	918	911	911	4,900	911
2021-01-28	906	919	906	912	3,700	912
2021-01-27	908	915	908	912	3,200	912
2021-01-26	909	923	906	907	2,300	907
2021-01-25	912	917	900	909	6,500	909
2021-01-22	930	930	900	911	9,800	911
2021-01-21	931	933	926	930	2,900	930
2021-01-20	947	947	929	930	7,000	930
2021-01-19	917	950	917	950	5,000	950
2021-01-18	912	918	911	913	3,100	913
2021-01-15	906	915	903	912	1,100	912
2021-01-14	906	906	894	905	6,100	905
2021-01-13	915	918	906	906	4,300	906
2021-01-12	908	921	906	921	8,200	921
2021-01-08	924	928	910	910	11,700	910
2021-01-07	930	941	921	924	3,300	924
2021-01-06	921	931	919	923	2,500	923
2021-01-05	934	934	917	917	5,200	917
2021-01-04	915	920	906	919	8,900	919

分割・併合履歴： [2018-09-26]1株→0.5株