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
