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