1776 三井住建道路(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 812 | 816 | 811 | 812 | 48,500 | 812 |
| 2022-12-29 | 815 | 816 | 811 | 811 | 14,100 | 811 |
| 2022-12-28 | 816 | 816 | 811 | 815 | 13,300 | 815 |
| 2022-12-27 | 815 | 817 | 815 | 816 | 7,500 | 816 |
| 2022-12-26 | 821 | 821 | 815 | 817 | 18,800 | 817 |
| 2022-12-23 | 813 | 820 | 812 | 818 | 15,900 | 818 |
| 2022-12-22 | 818 | 821 | 815 | 818 | 10,100 | 818 |
| 2022-12-21 | 814 | 814 | 809 | 811 | 22,100 | 811 |
| 2022-12-20 | 820 | 820 | 807 | 809 | 16,100 | 809 |
| 2022-12-19 | 813 | 817 | 810 | 817 | 5,600 | 817 |
| 2022-12-16 | 811 | 813 | 810 | 810 | 6,700 | 810 |
| 2022-12-15 | 810 | 814 | 809 | 812 | 4,800 | 812 |
| 2022-12-14 | 815 | 815 | 810 | 810 | 26,400 | 810 |
| 2022-12-13 | 814 | 814 | 812 | 814 | 8,300 | 814 |
| 2022-12-12 | 817 | 819 | 815 | 816 | 4,300 | 816 |
| 2022-12-09 | 818 | 819 | 816 | 816 | 2,700 | 816 |
| 2022-12-08 | 815 | 818 | 811 | 818 | 32,800 | 818 |
| 2022-12-07 | 811 | 820 | 808 | 815 | 18,100 | 815 |
| 2022-12-06 | 820 | 820 | 816 | 820 | 54,600 | 820 |
| 2022-12-05 | 839 | 839 | 827 | 830 | 46,000 | 830 |
| 2022-12-02 | 845 | 845 | 831 | 839 | 18,000 | 839 |
| 2022-12-01 | 833 | 845 | 832 | 839 | 5,200 | 839 |
| 2022-11-30 | 835 | 835 | 831 | 835 | 5,700 | 835 |
| 2022-11-29 | 837 | 837 | 830 | 835 | 9,700 | 835 |
| 2022-11-28 | 832 | 833 | 828 | 830 | 27,300 | 830 |
| 2022-11-25 | 825 | 830 | 823 | 828 | 20,800 | 828 |
| 2022-11-24 | 819 | 825 | 816 | 822 | 17,100 | 822 |
| 2022-11-22 | 812 | 818 | 808 | 816 | 4,200 | 816 |
| 2022-11-21 | 812 | 815 | 810 | 812 | 18,000 | 812 |
| 2022-11-18 | 803 | 806 | 800 | 803 | 66,900 | 803 |
| 2022-11-17 | 806 | 809 | 805 | 807 | 5,300 | 807 |
| 2022-11-16 | 807 | 809 | 806 | 808 | 6,300 | 808 |
| 2022-11-15 | 814 | 815 | 805 | 807 | 8,100 | 807 |
| 2022-11-14 | 823 | 823 | 812 | 814 | 6,200 | 814 |
| 2022-11-11 | 802 | 820 | 801 | 808 | 61,300 | 808 |
| 2022-11-10 | 827 | 831 | 815 | 826 | 19,600 | 826 |
| 2022-11-09 | 833 | 851 | 831 | 839 | 26,500 | 839 |
| 2022-11-08 | 831 | 841 | 827 | 832 | 20,900 | 832 |
| 2022-11-07 | 834 | 837 | 831 | 834 | 6,200 | 834 |
| 2022-11-04 | 844 | 844 | 834 | 835 | 9,100 | 835 |
| 2022-11-02 | 855 | 865 | 830 | 844 | 21,100 | 844 |
| 2022-11-01 | 866 | 866 | 858 | 861 | 7,800 | 861 |
| 2022-10-31 | 864 | 867 | 863 | 864 | 700 | 864 |
| 2022-10-28 | 865 | 865 | 862 | 862 | 1,700 | 862 |
| 2022-10-27 | 865 | 866 | 862 | 865 | 3,600 | 865 |
| 2022-10-26 | 864 | 867 | 863 | 865 | 3,300 | 865 |
| 2022-10-25 | 865 | 866 | 864 | 866 | 1,800 | 866 |
| 2022-10-24 | 865 | 870 | 865 | 865 | 3,300 | 865 |
| 2022-10-21 | 868 | 868 | 864 | 868 | 2,400 | 868 |
| 2022-10-20 | 867 | 870 | 865 | 868 | 2,800 | 868 |
| 2022-10-19 | 868 | 880 | 867 | 875 | 8,800 | 875 |
| 2022-10-18 | 866 | 869 | 866 | 867 | 1,000 | 867 |
| 2022-10-17 | 867 | 869 | 864 | 866 | 2,500 | 866 |
| 2022-10-14 | 869 | 871 | 868 | 869 | 1,000 | 869 |
| 2022-10-13 | 879 | 879 | 866 | 869 | 3,600 | 869 |
| 2022-10-12 | 875 | 879 | 873 | 879 | 800 | 879 |
| 2022-10-11 | 873 | 876 | 871 | 872 | 3,800 | 872 |
| 2022-10-07 | 885 | 887 | 871 | 887 | 11,900 | 887 |
| 2022-10-06 | 887 | 887 | 878 | 883 | 2,200 | 883 |
| 2022-10-05 | 882 | 887 | 882 | 885 | 2,700 | 885 |
| 2022-10-04 | 880 | 885 | 873 | 884 | 7,600 | 884 |
| 2022-10-03 | 873 | 888 | 870 | 880 | 5,300 | 880 |
| 2022-09-30 | 871 | 873 | 871 | 872 | 4,800 | 872 |
| 2022-09-29 | 881 | 883 | 877 | 877 | 3,000 | 877 |
| 2022-09-28 | 878 | 886 | 875 | 875 | 3,500 | 875 |
| 2022-09-27 | 880 | 883 | 877 | 879 | 5,200 | 879 |
| 2022-09-26 | 881 | 881 | 878 | 880 | 2,000 | 880 |
| 2022-09-22 | 879 | 881 | 878 | 881 | 3,600 | 881 |
| 2022-09-21 | 882 | 886 | 879 | 881 | 10,900 | 881 |
| 2022-09-20 | 886 | 889 | 884 | 887 | 6,800 | 887 |
| 2022-09-16 | 888 | 889 | 884 | 886 | 10,000 | 886 |
| 2022-09-15 | 889 | 891 | 888 | 888 | 1,500 | 888 |
| 2022-09-14 | 889 | 890 | 886 | 889 | 11,000 | 889 |
| 2022-09-13 | 892 | 896 | 889 | 892 | 8,900 | 892 |
| 2022-09-12 | 893 | 897 | 890 | 892 | 6,300 | 892 |
| 2022-09-09 | 898 | 898 | 892 | 892 | 4,800 | 892 |
| 2022-09-08 | 908 | 908 | 891 | 892 | 6,300 | 892 |
| 2022-09-07 | 903 | 910 | 894 | 896 | 11,600 | 896 |
| 2022-09-06 | 908 | 909 | 902 | 909 | 4,800 | 909 |
| 2022-09-05 | 910 | 913 | 906 | 908 | 4,000 | 908 |
| 2022-09-02 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 2022-09-01 | 928 | 928 | 914 | 920 | 7,800 | 920 |
| 2022-08-31 | 911 | 913 | 909 | 913 | 6,900 | 913 |
| 2022-08-30 | 911 | 923 | 910 | 914 | 2,700 | 914 |
| 2022-08-29 | 911 | 914 | 909 | 911 | 2,000 | 911 |
| 2022-08-26 | 914 | 915 | 912 | 912 | 5,000 | 912 |
| 2022-08-25 | 914 | 918 | 912 | 912 | 6,300 | 912 |
| 2022-08-24 | 923 | 923 | 913 | 914 | 13,400 | 914 |
| 2022-08-23 | 930 | 931 | 922 | 923 | 8,800 | 923 |
| 2022-08-22 | 950 | 950 | 931 | 937 | 8,100 | 937 |
| 2022-08-19 | 922 | 935 | 915 | 935 | 8,300 | 935 |
| 2022-08-18 | 912 | 919 | 912 | 919 | 3,400 | 919 |
| 2022-08-17 | 912 | 916 | 911 | 912 | 2,700 | 912 |
| 2022-08-16 | 921 | 921 | 907 | 911 | 2,800 | 911 |
| 2022-08-15 | 907 | 920 | 907 | 910 | 14,100 | 910 |
| 2022-08-12 | 905 | 910 | 903 | 906 | 7,000 | 906 |
| 2022-08-10 | 923 | 924 | 902 | 906 | 13,100 | 906 |
| 2022-08-09 | 939 | 944 | 922 | 922 | 15,900 | 922 |
| 2022-08-08 | 935 | 946 | 935 | 939 | 1,700 | 939 |
| 2022-08-05 | 938 | 941 | 935 | 936 | 4,200 | 936 |
| 2022-08-04 | 937 | 950 | 937 | 938 | 5,200 | 938 |
| 2022-08-03 | 944 | 944 | 938 | 938 | 5,800 | 938 |
| 2022-08-02 | 953 | 953 | 945 | 948 | 2,000 | 948 |
| 2022-08-01 | 954 | 956 | 941 | 953 | 14,300 | 953 |
| 2022-07-29 | 960 | 965 | 953 | 953 | 2,000 | 953 |
| 2022-07-28 | 967 | 979 | 957 | 959 | 3,800 | 959 |
| 2022-07-27 | 975 | 975 | 964 | 964 | 800 | 964 |
| 2022-07-26 | 964 | 976 | 964 | 975 | 2,700 | 975 |
| 2022-07-25 | 973 | 975 | 962 | 969 | 3,000 | 969 |
| 2022-07-22 | 980 | 980 | 973 | 973 | 5,300 | 973 |
| 2022-07-21 | 986 | 987 | 976 | 976 | 6,800 | 976 |
| 2022-07-20 | 990 | 990 | 986 | 986 | 4,800 | 986 |
| 2022-07-19 | 983 | 990 | 983 | 990 | 4,500 | 990 |
| 2022-07-15 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2022-07-14 | 987 | 989 | 986 | 989 | 1,700 | 989 |
| 2022-07-13 | 999 | 999 | 988 | 988 | 6,900 | 988 |
| 2022-07-12 | 998 | 1,007 | 989 | 1,007 | 2,200 | 1,007 |
| 2022-07-11 | 990 | 999 | 989 | 993 | 1,900 | 993 |
| 2022-07-08 | 1,001 | 1,005 | 987 | 990 | 4,100 | 990 |
| 2022-07-07 | 1,010 | 1,010 | 1,000 | 1,003 | 2,400 | 1,003 |
| 2022-07-06 | 1,000 | 1,012 | 1,000 | 1,011 | 1,100 | 1,011 |
| 2022-07-05 | 1,009 | 1,009 | 1,003 | 1,006 | 4,100 | 1,006 |
| 2022-07-04 | 1,000 | 1,000 | 991 | 994 | 5,200 | 994 |
| 2022-07-01 | 997 | 1,002 | 994 | 1,002 | 2,700 | 1,002 |
| 2022-06-30 | 1,000 | 1,011 | 997 | 997 | 3,100 | 997 |
| 2022-06-29 | 1,000 | 1,005 | 990 | 1,005 | 3,000 | 1,005 |
| 2022-06-28 | 1,003 | 1,005 | 1,003 | 1,005 | 1,500 | 1,005 |
| 2022-06-27 | 1,010 | 1,010 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2022-06-24 | 990 | 1,014 | 990 | 1,001 | 3,500 | 1,001 |
| 2022-06-23 | 983 | 990 | 983 | 990 | 1,700 | 990 |
| 2022-06-22 | 983 | 993 | 983 | 987 | 1,000 | 987 |
| 2022-06-21 | 978 | 983 | 978 | 983 | 800 | 983 |
| 2022-06-20 | 982 | 997 | 978 | 985 | 3,100 | 985 |
| 2022-06-17 | 1,011 | 1,011 | 951 | 988 | 8,800 | 988 |
| 2022-06-16 | 1,013 | 1,034 | 1,013 | 1,021 | 4,200 | 1,021 |
| 2022-06-15 | 988 | 1,028 | 980 | 993 | 11,200 | 993 |
| 2022-06-14 | 964 | 972 | 958 | 959 | 3,400 | 959 |
| 2022-06-13 | 976 | 976 | 963 | 967 | 4,300 | 967 |
| 2022-06-10 | 986 | 986 | 977 | 977 | 1,600 | 977 |
| 2022-06-09 | 986 | 999 | 985 | 986 | 3,600 | 986 |
| 2022-06-08 | 973 | 1,020 | 973 | 1,015 | 5,400 | 1,015 |
| 2022-06-07 | 1,012 | 1,012 | 973 | 973 | 7,000 | 973 |
| 2022-06-06 | - | - | - | 1,008 | - | 1,008 |
| 2022-06-03 | 1,011 | 1,030 | 1,007 | 1,008 | 6,100 | 1,008 |
| 2022-06-02 | 1,029 | 1,030 | 1,012 | 1,030 | 2,200 | 1,030 |
| 2022-06-01 | 1,012 | 1,029 | 1,012 | 1,029 | 2,400 | 1,029 |
| 2022-05-31 | 1,001 | 1,014 | 998 | 1,012 | 1,500 | 1,012 |
| 2022-05-30 | 997 | 1,025 | 995 | 995 | 1,800 | 995 |
| 2022-05-27 | 980 | 995 | 980 | 992 | 2,700 | 992 |
| 2022-05-26 | 979 | 993 | 978 | 980 | 2,100 | 980 |
| 2022-05-25 | 963 | 985 | 963 | 979 | 1,200 | 979 |
| 2022-05-24 | 970 | 972 | 963 | 969 | 1,000 | 969 |
| 2022-05-23 | 964 | 970 | 961 | 970 | 1,300 | 970 |
| 2022-05-20 | 966 | 966 | 950 | 950 | 1,900 | 950 |
| 2022-05-19 | 945 | 949 | 934 | 942 | 5,200 | 942 |
| 2022-05-18 | 942 | 956 | 940 | 945 | 4,600 | 945 |
| 2022-05-17 | 945 | 949 | 938 | 944 | 11,700 | 944 |
| 2022-05-16 | 954 | 958 | 945 | 949 | 12,500 | 949 |
| 2022-05-13 | 950 | 959 | 944 | 954 | 9,000 | 954 |
| 2022-05-12 | 960 | 966 | 950 | 952 | 4,600 | 952 |
| 2022-05-11 | 975 | 987 | 952 | 964 | 14,300 | 964 |
| 2022-05-10 | 985 | 985 | 960 | 975 | 12,000 | 975 |
| 2022-05-09 | 1,011 | 1,011 | 973 | 995 | 19,100 | 995 |
| 2022-05-06 | 1,042 | 1,042 | 1,004 | 1,024 | 4,700 | 1,024 |
| 2022-05-02 | 1,035 | 1,048 | 1,035 | 1,042 | 4,400 | 1,042 |
| 2022-04-28 | 1,045 | 1,064 | 1,030 | 1,063 | 5,700 | 1,063 |
| 2022-04-27 | 1,045 | 1,045 | 1,037 | 1,037 | 3,100 | 1,037 |
| 2022-04-26 | 1,067 | 1,067 | 1,045 | 1,045 | 5,400 | 1,045 |
| 2022-04-25 | 1,067 | 1,074 | 1,067 | 1,068 | 1,300 | 1,068 |
| 2022-04-22 | 1,075 | 1,084 | 1,075 | 1,076 | 1,200 | 1,076 |
| 2022-04-21 | 1,082 | 1,085 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2022-04-20 | 1,080 | 1,085 | 1,078 | 1,082 | 4,000 | 1,082 |
| 2022-04-19 | 1,070 | 1,080 | 1,068 | 1,080 | 1,400 | 1,080 |
| 2022-04-18 | 1,065 | 1,068 | 1,060 | 1,061 | 1,000 | 1,061 |
| 2022-04-15 | 1,065 | 1,065 | 1,062 | 1,062 | 1,000 | 1,062 |
| 2022-04-14 | 1,063 | 1,067 | 1,063 | 1,065 | 2,100 | 1,065 |
| 2022-04-13 | 1,063 | 1,070 | 1,063 | 1,063 | 1,200 | 1,063 |
| 2022-04-12 | 1,065 | 1,079 | 1,063 | 1,063 | 2,300 | 1,063 |
| 2022-04-11 | 1,065 | 1,079 | 1,060 | 1,065 | 2,400 | 1,065 |
| 2022-04-08 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2022-04-07 | 1,061 | 1,079 | 1,061 | 1,066 | 6,700 | 1,066 |
| 2022-04-06 | 1,075 | 1,083 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2022-04-05 | 1,074 | 1,084 | 1,074 | 1,078 | 1,500 | 1,078 |
| 2022-04-04 | 1,087 | 1,087 | 1,074 | 1,074 | 3,800 | 1,074 |
| 2022-04-01 | 1,075 | 1,085 | 1,073 | 1,080 | 1,300 | 1,080 |
| 2022-03-31 | 1,076 | 1,090 | 1,065 | 1,076 | 4,000 | 1,076 |
| 2022-03-30 | 1,104 | 1,104 | 1,070 | 1,082 | 7,400 | 1,082 |
| 2022-03-29 | 1,092 | 1,114 | 1,092 | 1,105 | 2,500 | 1,105 |
| 2022-03-28 | 1,077 | 1,109 | 1,077 | 1,103 | 2,900 | 1,103 |
| 2022-03-25 | 1,072 | 1,096 | 1,072 | 1,084 | 6,700 | 1,084 |
| 2022-03-24 | 1,078 | 1,100 | 1,063 | 1,071 | 20,200 | 1,071 |
| 2022-03-23 | 1,077 | 1,097 | 1,061 | 1,078 | 14,100 | 1,078 |
| 2022-03-22 | 1,109 | 1,109 | 1,071 | 1,079 | 13,200 | 1,079 |
| 2022-03-18 | 1,077 | 1,100 | 1,070 | 1,100 | 7,000 | 1,100 |
| 2022-03-17 | 1,080 | 1,103 | 1,075 | 1,077 | 7,000 | 1,077 |
| 2022-03-16 | 1,077 | 1,086 | 1,070 | 1,070 | 2,800 | 1,070 |
| 2022-03-15 | 1,088 | 1,116 | 1,076 | 1,080 | 4,400 | 1,080 |
| 2022-03-14 | 1,077 | 1,094 | 1,077 | 1,086 | 1,700 | 1,086 |
| 2022-03-11 | 1,083 | 1,092 | 1,076 | 1,077 | 1,600 | 1,077 |
| 2022-03-10 | 1,091 | 1,100 | 1,085 | 1,085 | 900 | 1,085 |
| 2022-03-09 | 1,055 | 1,092 | 1,053 | 1,090 | 1,400 | 1,090 |
| 2022-03-08 | 1,095 | 1,101 | 1,054 | 1,057 | 7,300 | 1,057 |
| 2022-03-07 | 1,142 | 1,142 | 1,110 | 1,110 | 2,600 | 1,110 |
| 2022-03-04 | 1,127 | 1,152 | 1,127 | 1,152 | 300 | 1,152 |
| 2022-03-03 | 1,114 | 1,140 | 1,114 | 1,136 | 800 | 1,136 |
| 2022-03-02 | 1,130 | 1,136 | 1,110 | 1,129 | 3,500 | 1,129 |
| 2022-03-01 | 1,137 | 1,137 | 1,110 | 1,130 | 2,800 | 1,130 |
| 2022-02-28 | 1,084 | 1,134 | 1,084 | 1,129 | 4,000 | 1,129 |
| 2022-02-25 | 1,110 | 1,148 | 1,107 | 1,112 | 8,500 | 1,112 |
| 2022-02-24 | 1,170 | 1,170 | 1,091 | 1,104 | 9,500 | 1,104 |
| 2022-02-22 | 1,166 | 1,167 | 1,133 | 1,167 | 2,300 | 1,167 |
| 2022-02-21 | 1,163 | 1,163 | 1,135 | 1,150 | 3,500 | 1,150 |
| 2022-02-18 | 1,115 | 1,147 | 1,098 | 1,147 | 4,200 | 1,147 |
| 2022-02-17 | 1,110 | 1,115 | 1,086 | 1,115 | 1,600 | 1,115 |
| 2022-02-16 | 1,080 | 1,103 | 1,080 | 1,102 | 1,900 | 1,102 |
| 2022-02-15 | 1,056 | 1,080 | 1,056 | 1,080 | 3,200 | 1,080 |
| 2022-02-14 | 1,072 | 1,086 | 1,055 | 1,086 | 6,500 | 1,086 |
| 2022-02-10 | 1,090 | 1,099 | 1,079 | 1,087 | 13,500 | 1,087 |
| 2022-02-09 | 1,155 | 1,156 | 1,071 | 1,120 | 28,500 | 1,120 |
| 2022-02-08 | 1,138 | 1,150 | 1,126 | 1,140 | 5,000 | 1,140 |
| 2022-02-07 | 1,128 | 1,146 | 1,104 | 1,138 | 8,300 | 1,138 |
| 2022-02-04 | 1,129 | 1,129 | 1,090 | 1,098 | 3,500 | 1,098 |
| 2022-02-03 | 1,092 | 1,115 | 1,092 | 1,101 | 1,200 | 1,101 |
| 2022-02-02 | 1,111 | 1,111 | 1,090 | 1,092 | 2,700 | 1,092 |
| 2022-02-01 | 1,100 | 1,115 | 1,055 | 1,090 | 6,000 | 1,090 |
| 2022-01-31 | 1,099 | 1,112 | 1,090 | 1,090 | 1,400 | 1,090 |
| 2022-01-28 | 1,091 | 1,099 | 1,091 | 1,099 | 600 | 1,099 |
| 2022-01-27 | - | - | - | 1,086 | - | 1,086 |
| 2022-01-26 | 1,085 | 1,097 | 1,067 | 1,086 | 2,500 | 1,086 |
| 2022-01-25 | 1,076 | 1,127 | 1,072 | 1,091 | 3,100 | 1,091 |
| 2022-01-24 | 1,070 | 1,089 | 1,070 | 1,082 | 2,100 | 1,082 |
| 2022-01-21 | 1,109 | 1,109 | 1,073 | 1,089 | 10,800 | 1,089 |
| 2022-01-20 | 1,113 | 1,129 | 1,108 | 1,109 | 2,200 | 1,109 |
| 2022-01-19 | 1,105 | 1,111 | 1,095 | 1,106 | 5,000 | 1,106 |
| 2022-01-18 | 1,136 | 1,136 | 1,103 | 1,106 | 2,500 | 1,106 |
| 2022-01-17 | 1,128 | 1,129 | 1,118 | 1,125 | 2,400 | 1,125 |
| 2022-01-14 | 1,142 | 1,142 | 1,113 | 1,125 | 2,400 | 1,125 |
| 2022-01-13 | 1,145 | 1,145 | 1,130 | 1,136 | 1,700 | 1,136 |
| 2022-01-12 | 1,136 | 1,140 | 1,080 | 1,115 | 11,300 | 1,115 |
| 2022-01-11 | 1,114 | 1,150 | 1,114 | 1,140 | 8,000 | 1,140 |
| 2022-01-07 | 1,096 | 1,115 | 1,096 | 1,115 | 700 | 1,115 |
| 2022-01-06 | 1,095 | 1,127 | 1,094 | 1,095 | 10,200 | 1,095 |
| 2022-01-05 | 1,109 | 1,110 | 1,095 | 1,103 | 9,000 | 1,103 |
| 2022-01-04 | 1,101 | 1,118 | 1,101 | 1,103 | 6,400 | 1,103 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
