三井住建道路(1776)の株価時系列情報
三井住建道路(1776)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 203 | 203 | 201 | 201 | 32,000 |
2005/12/29 | 204 | 205 | 202 | 203 | 81,000 |
2005/12/28 | 203 | 204 | 200 | 202 | 76,000 |
2005/12/27 | 201 | 208 | 200 | 204 | 130,000 |
2005/12/26 | 203 | 203 | 200 | 202 | 123,000 |
2005/12/22 | 202 | 202 | 199 | 200 | 81,000 |
2005/12/21 | 205 | 205 | 201 | 202 | 140,000 |
2005/12/20 | 204 | 205 | 203 | 205 | 35,000 |
2005/12/19 | 206 | 206 | 203 | 206 | 70,000 |
2005/12/16 | 210 | 210 | 206 | 206 | 106,000 |
2005/12/15 | 211 | 211 | 209 | 210 | 64,000 |
2005/12/14 | 210 | 212 | 209 | 211 | 108,000 |
2005/12/13 | 211 | 212 | 207 | 209 | 133,000 |
2005/12/12 | 210 | 212 | 208 | 209 | 148,000 |
2005/12/09 | 217 | 217 | 211 | 212 | 97,000 |
2005/12/08 | 217 | 218 | 215 | 215 | 105,000 |
2005/12/07 | 219 | 220 | 215 | 216 | 177,000 |
2005/12/06 | 215 | 218 | 213 | 215 | 127,000 |
2005/12/05 | 218 | 219 | 213 | 214 | 154,000 |
2005/12/02 | 210 | 223 | 210 | 216 | 497,000 |
2005/12/01 | 204 | 208 | 204 | 207 | 89,000 |
2005/11/30 | 206 | 208 | 203 | 204 | 83,000 |
2005/11/29 | 210 | 210 | 195 | 207 | 194,000 |
2005/11/28 | 213 | 215 | 210 | 210 | 132,000 |
2005/11/25 | 217 | 218 | 212 | 216 | 108,000 |
2005/11/24 | 224 | 233 | 218 | 218 | 381,000 |
2005/11/22 | 223 | 224 | 218 | 221 | 144,000 |
2005/11/21 | 219 | 223 | 219 | 220 | 105,000 |
2005/11/18 | 220 | 220 | 215 | 218 | 131,000 |
2005/11/17 | 220 | 220 | 211 | 218 | 110,000 |
2005/11/16 | 221 | 223 | 214 | 221 | 87,000 |
2005/11/15 | 229 | 229 | 221 | 221 | 93,000 |
2005/11/14 | 226 | 231 | 226 | 228 | 214,000 |
2005/11/11 | 224 | 228 | 220 | 226 | 161,000 |
2005/11/10 | 233 | 234 | 219 | 219 | 257,000 |
2005/11/09 | 230 | 235 | 229 | 230 | 272,000 |
2005/11/08 | 235 | 237 | 227 | 228 | 609,000 |
2005/11/07 | 236 | 239 | 231 | 234 | 1,059,000 |
2005/11/04 | 220 | 228 | 219 | 228 | 730,000 |
2005/11/02 | 217 | 219 | 215 | 217 | 184,000 |
2005/11/01 | 215 | 218 | 215 | 216 | 73,000 |
2005/10/31 | 216 | 216 | 214 | 216 | 159,000 |
2005/10/28 | 211 | 213 | 211 | 212 | 82,000 |
2005/10/27 | 215 | 219 | 209 | 211 | 371,000 |
2005/10/26 | 208 | 212 | 208 | 211 | 117,000 |
2005/10/25 | 210 | 210 | 206 | 209 | 202,000 |
2005/10/24 | 215 | 216 | 205 | 205 | 305,000 |
2005/10/21 | 218 | 229 | 212 | 215 | 386,000 |
2005/10/20 | 220 | 224 | 217 | 217 | 201,000 |
2005/10/19 | 224 | 229 | 220 | 220 | 457,000 |
2005/10/18 | 216 | 226 | 214 | 220 | 425,000 |
2005/10/17 | 210 | 220 | 210 | 218 | 564,000 |
2005/10/14 | 208 | 223 | 206 | 206 | 1,274,000 |
2005/10/13 | 210 | 210 | 206 | 207 | 101,000 |
2005/10/12 | 209 | 213 | 205 | 209 | 145,000 |
2005/10/11 | 203 | 219 | 202 | 209 | 304,000 |
2005/10/07 | 205 | 208 | 200 | 203 | 180,000 |
2005/10/06 | 208 | 213 | 203 | 207 | 334,000 |
2005/10/05 | 232 | 242 | 215 | 216 | 4,155,000 |
2005/10/04 | 192 | 231 | 191 | 217 | 3,101,000 |
2005/10/03 | 196 | 196 | 188 | 192 | 140,000 |
2005/09/30 | 195 | 197 | 193 | 196 | 111,000 |
2005/09/29 | 190 | 194 | 185 | 193 | 266,000 |
2005/09/28 | 198 | 198 | 190 | 193 | 168,000 |
2005/09/27 | 209 | 209 | 180 | 198 | 396,000 |
2005/09/26 | 216 | 218 | 207 | 209 | 412,000 |
2005/09/22 | 211 | 217 | 210 | 213 | 524,000 |
2005/09/21 | 226 | 239 | 218 | 221 | 3,791,000 |
2005/09/20 | 214 | 216 | 202 | 206 | 687,000 |
2005/09/16 | 222 | 230 | 207 | 209 | 1,306,000 |
2005/09/15 | 222 | 249 | 217 | 220 | 4,679,000 |
2005/09/14 | 220 | 275 | 215 | 227 | 13,692,000 |
2005/09/13 | 166 | 215 | 166 | 215 | 7,488,000 |
2005/09/12 | 166 | 166 | 164 | 165 | 90,000 |
2005/09/09 | 165 | 165 | 161 | 164 | 90,000 |
2005/09/08 | 163 | 165 | 161 | 164 | 172,000 |
2005/09/07 | 167 | 169 | 161 | 161 | 255,000 |
2005/09/06 | 179 | 188 | 162 | 166 | 2,362,000 |
2005/09/05 | 160 | 177 | 160 | 177 | 1,241,000 |
2005/09/02 | 160 | 161 | 159 | 160 | 50,000 |
2005/09/01 | 160 | 161 | 158 | 158 | 120,000 |
2005/08/31 | 155 | 165 | 155 | 157 | 571,000 |
2005/08/30 | 155 | 156 | 153 | 154 | 56,000 |
2005/08/29 | 157 | 158 | 152 | 153 | 98,000 |
2005/08/26 | 155 | 160 | 151 | 156 | 243,000 |
2005/08/25 | 157 | 159 | 152 | 154 | 193,000 |
2005/08/24 | 153 | 160 | 152 | 156 | 221,000 |
2005/08/23 | 155 | 155 | 153 | 154 | 78,000 |
2005/08/22 | 153 | 153 | 151 | 153 | 73,000 |
2005/08/19 | 156 | 156 | 150 | 153 | 120,000 |
2005/08/18 | 154 | 157 | 153 | 154 | 115,000 |
2005/08/17 | 154 | 157 | 153 | 153 | 157,000 |
2005/08/16 | 152 | 169 | 152 | 157 | 923,000 |
2005/08/15 | 150 | 150 | 144 | 148 | 54,000 |
2005/08/12 | 154 | 154 | 148 | 151 | 125,000 |
2005/08/11 | 160 | 160 | 151 | 152 | 476,000 |
2005/08/10 | 143 | 162 | 143 | 154 | 781,000 |
2005/08/09 | 140 | 144 | 140 | 143 | 42,000 |
2005/08/08 | 140 | 140 | 137 | 139 | 69,000 |
2005/08/05 | 141 | 143 | 141 | 141 | 101,000 |
2005/08/04 | 147 | 147 | 141 | 141 | 122,000 |
2005/08/03 | 148 | 151 | 145 | 145 | 136,000 |
2005/08/02 | 150 | 151 | 145 | 148 | 166,000 |
2005/08/01 | 150 | 154 | 145 | 149 | 157,000 |
2005/07/29 | 150 | 160 | 150 | 151 | 344,000 |
2005/07/28 | 165 | 165 | 149 | 149 | 1,244,000 |
2005/07/27 | 145 | 155 | 141 | 154 | 1,108,000 |
2005/07/26 | 140 | 148 | 138 | 148 | 608,000 |
2005/07/25 | 136 | 138 | 135 | 136 | 57,000 |
2005/07/22 | 136 | 137 | 135 | 135 | 16,000 |
2005/07/21 | 138 | 139 | 135 | 135 | 60,000 |
2005/07/20 | 133 | 141 | 133 | 139 | 182,000 |
2005/07/19 | 133 | 135 | 133 | 133 | 30,000 |
2005/07/15 | 134 | 134 | 134 | 134 | 14,000 |
2005/07/14 | 136 | 137 | 134 | 134 | 52,000 |
2005/07/13 | 137 | 138 | 135 | 137 | 61,000 |
2005/07/12 | 137 | 139 | 137 | 138 | 85,000 |
2005/07/11 | 136 | 138 | 135 | 138 | 41,000 |
2005/07/08 | 138 | 138 | 135 | 136 | 33,000 |
2005/07/07 | 138 | 140 | 137 | 139 | 75,000 |
2005/07/06 | 141 | 149 | 137 | 138 | 356,000 |
2005/07/05 | 135 | 136 | 134 | 136 | 52,000 |
2005/07/04 | 134 | 135 | 134 | 135 | 65,000 |
2005/07/01 | 132 | 133 | 131 | 133 | 64,000 |
2005/06/30 | 134 | 134 | 131 | 132 | 44,000 |
2005/06/29 | 133 | 134 | 131 | 132 | 49,000 |
2005/06/28 | 134 | 135 | 132 | 133 | 77,000 |
2005/06/27 | 139 | 139 | 134 | 134 | 123,000 |
2005/06/24 | 135 | 152 | 134 | 138 | 1,110,000 |
2005/06/23 | 127 | 131 | 127 | 130 | 118,000 |
2005/06/22 | 127 | 129 | 127 | 128 | 14,000 |
2005/06/21 | 129 | 130 | 126 | 130 | 66,000 |
2005/06/20 | 128 | 129 | 127 | 129 | 32,000 |
2005/06/17 | 130 | 130 | 127 | 129 | 22,000 |
2005/06/16 | 125 | 130 | 125 | 130 | 57,000 |
2005/06/15 | 124 | 125 | 124 | 125 | 10,000 |
2005/06/14 | 127 | 127 | 124 | 124 | 19,000 |
2005/06/13 | 127 | 127 | 124 | 125 | 24,000 |
2005/06/10 | 127 | 127 | 124 | 126 | 66,000 |
2005/06/09 | 121 | 130 | 121 | 126 | 312,000 |
2005/06/08 | 123 | 124 | 122 | 123 | 27,000 |
2005/06/07 | 123 | 124 | 121 | 123 | 31,000 |
2005/06/06 | 124 | 124 | 120 | 121 | 36,000 |
2005/06/03 | 125 | 126 | 124 | 124 | 17,000 |
2005/06/02 | 127 | 127 | 124 | 124 | 39,000 |
2005/06/01 | 124 | 129 | 123 | 124 | 91,000 |
2005/05/31 | 126 | 127 | 120 | 121 | 61,000 |
2005/05/30 | 130 | 134 | 128 | 129 | 310,000 |
2005/05/27 | 117 | 130 | 117 | 127 | 510,000 |
2005/05/26 | 124 | 124 | 116 | 116 | 22,000 |
2005/05/25 | 124 | 124 | 124 | 124 | 5,000 |
2005/05/24 | 122 | 123 | 121 | 123 | 7,000 |
2005/05/23 | 120 | 121 | 120 | 121 | 4,000 |
2005/05/20 | 119 | 125 | 119 | 120 | 29,000 |
2005/05/19 | 120 | 125 | 120 | 124 | 27,000 |
2005/05/18 | 118 | 118 | 115 | 117 | 29,000 |
2005/05/17 | 119 | 119 | 118 | 118 | 13,000 |
2005/05/16 | 123 | 123 | 122 | 123 | 24,000 |
2005/05/13 | 124 | 124 | 124 | 124 | 2,000 |
2005/05/12 | 123 | 123 | 123 | 123 | 18,000 |
2005/05/11 | 129 | 129 | 124 | 124 | 13,000 |
2005/05/10 | 130 | 130 | 127 | 127 | 32,000 |
2005/05/09 | 125 | 130 | 125 | 130 | 35,000 |
2005/05/06 | 118 | 125 | 118 | 125 | 82,000 |
2005/05/02 | 118 | 118 | 118 | 118 | 10,000 |
2005/04/28 | 117 | 118 | 117 | 117 | 11,000 |
2005/04/27 | 116 | 118 | 116 | 118 | 22,000 |
2005/04/26 | 117 | 117 | 117 | 117 | 7,000 |
2005/04/25 | 118 | 118 | 117 | 117 | 22,000 |
2005/04/22 | 120 | 121 | 118 | 118 | 36,000 |
2005/04/21 | 119 | 119 | 116 | 119 | 44,000 |
2005/04/20 | 117 | 123 | 117 | 122 | 69,000 |
2005/04/19 | 112 | 118 | 112 | 118 | 21,000 |
2005/04/18 | 112 | 113 | 110 | 110 | 32,000 |
2005/04/15 | 123 | 123 | 121 | 122 | 28,000 |
2005/04/14 | 126 | 126 | 123 | 124 | 28,000 |
2005/04/13 | 127 | 127 | 126 | 126 | 14,000 |
2005/04/12 | 127 | 127 | 126 | 126 | 13,000 |
2005/04/11 | 126 | 127 | 126 | 126 | 17,000 |
2005/04/08 | 127 | 127 | 126 | 127 | 4,000 |
2005/04/07 | 129 | 129 | 127 | 127 | 14,000 |
2005/04/06 | 127 | 129 | 127 | 129 | 32,000 |
2005/04/05 | 123 | 124 | 123 | 124 | 10,000 |
2005/04/04 | 127 | 127 | 123 | 123 | 27,000 |
2005/04/01 | 130 | 130 | 126 | 127 | 16,000 |
2005/03/31 | 128 | 134 | 128 | 130 | 29,000 |
2005/03/30 | 133 | 135 | 126 | 127 | 46,000 |
2005/03/29 | 133 | 137 | 131 | 135 | 48,000 |
2005/03/28 | 130 | 133 | 126 | 133 | 48,000 |
2005/03/25 | 136 | 136 | 135 | 135 | 56,000 |
2005/03/24 | 138 | 138 | 136 | 137 | 36,000 |
2005/03/23 | 138 | 139 | 138 | 138 | 56,000 |
2005/03/22 | 138 | 140 | 136 | 139 | 84,000 |
2005/03/18 | 133 | 137 | 133 | 135 | 122,000 |
2005/03/17 | 136 | 138 | 135 | 138 | 44,000 |
2005/03/16 | 139 | 141 | 135 | 136 | 75,000 |
2005/03/15 | 136 | 140 | 136 | 138 | 89,000 |
2005/03/14 | 138 | 139 | 135 | 136 | 33,000 |
2005/03/11 | 135 | 140 | 134 | 135 | 71,000 |
2005/03/10 | 139 | 139 | 136 | 137 | 38,000 |
2005/03/09 | 136 | 140 | 136 | 140 | 56,000 |
2005/03/08 | 142 | 142 | 136 | 136 | 119,000 |
2005/03/07 | 141 | 149 | 137 | 142 | 443,000 |
2005/03/04 | 138 | 145 | 134 | 144 | 970,000 |
2005/03/03 | 123 | 136 | 121 | 136 | 1,259,000 |
2005/03/02 | 122 | 122 | 120 | 121 | 134,000 |
2005/03/01 | 122 | 123 | 119 | 121 | 277,000 |
2005/02/28 | 118 | 121 | 117 | 118 | 231,000 |
2005/02/25 | 119 | 119 | 117 | 117 | 86,000 |
2005/02/24 | 115 | 120 | 114 | 120 | 209,000 |
2005/02/23 | 115 | 115 | 114 | 115 | 79,000 |
2005/02/22 | 116 | 116 | 115 | 115 | 40,000 |
2005/02/21 | 114 | 118 | 114 | 116 | 121,000 |
2005/02/18 | 115 | 117 | 114 | 116 | 82,000 |
2005/02/17 | 118 | 119 | 116 | 116 | 74,000 |
2005/02/16 | 122 | 122 | 118 | 118 | 178,000 |
2005/02/15 | 123 | 130 | 118 | 119 | 912,000 |
2005/02/14 | 117 | 118 | 115 | 118 | 234,000 |
2005/02/10 | 117 | 118 | 116 | 117 | 66,000 |
2005/02/09 | 115 | 119 | 114 | 116 | 498,000 |
2005/02/08 | 114 | 114 | 113 | 114 | 73,000 |
2005/02/07 | 115 | 115 | 114 | 114 | 83,000 |
2005/02/04 | 116 | 116 | 114 | 115 | 59,000 |
2005/02/03 | 116 | 117 | 115 | 115 | 58,000 |
2005/02/02 | 114 | 116 | 114 | 116 | 54,000 |
2005/02/01 | 116 | 117 | 114 | 115 | 50,000 |
2005/01/31 | 113 | 115 | 112 | 115 | 226,000 |
2005/01/28 | 111 | 114 | 110 | 110 | 100,000 |
2005/01/27 | 113 | 117 | 111 | 111 | 782,000 |
2005/01/26 | 110 | 113 | 109 | 111 | 260,000 |
2005/01/25 | 108 | 110 | 107 | 109 | 157,000 |
2005/01/24 | 106 | 109 | 106 | 107 | 218,000 |
2005/01/21 | 105 | 106 | 105 | 106 | 19,000 |
2005/01/20 | 108 | 109 | 106 | 107 | 81,000 |
2005/01/19 | 110 | 110 | 108 | 109 | 26,000 |
2005/01/18 | 110 | 110 | 109 | 110 | 64,000 |
2005/01/17 | 110 | 110 | 108 | 110 | 88,000 |
2005/01/14 | 108 | 110 | 108 | 108 | 146,000 |
2005/01/13 | 108 | 109 | 108 | 109 | 90,000 |
2005/01/12 | 111 | 111 | 107 | 108 | 181,000 |
2005/01/11 | 110 | 111 | 109 | 111 | 154,000 |
2005/01/07 | 104 | 108 | 104 | 108 | 150,000 |
2005/01/06 | 104 | 104 | 103 | 104 | 30,000 |
2005/01/05 | 104 | 104 | 102 | 103 | 44,000 |
2005/01/04 | 102 | 102 | 102 | 102 | 5,000 |