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 |
---|---|---|---|---|---|
2006/12/29 | 106 | 112 | 106 | 111 | 40,000 |
2006/12/28 | 105 | 106 | 104 | 105 | 21,000 |
2006/12/27 | 103 | 104 | 103 | 103 | 33,000 |
2006/12/26 | 102 | 103 | 101 | 102 | 38,000 |
2006/12/25 | 102 | 105 | 102 | 103 | 31,000 |
2006/12/22 | 105 | 106 | 104 | 105 | 32,000 |
2006/12/21 | 106 | 106 | 105 | 105 | 14,000 |
2006/12/20 | 110 | 110 | 105 | 106 | 46,000 |
2006/12/19 | 109 | 109 | 108 | 108 | 7,000 |
2006/12/18 | 109 | 112 | 108 | 108 | 22,000 |
2006/12/15 | 110 | 110 | 109 | 109 | 11,000 |
2006/12/14 | 109 | 109 | 107 | 109 | 16,000 |
2006/12/13 | 108 | 110 | 108 | 108 | 20,000 |
2006/12/12 | 109 | 109 | 108 | 109 | 19,000 |
2006/12/11 | 110 | 111 | 109 | 111 | 7,000 |
2006/12/08 | 112 | 113 | 109 | 109 | 20,000 |
2006/12/07 | 110 | 112 | 107 | 109 | 18,000 |
2006/12/06 | 110 | 110 | 110 | 110 | 11,000 |
2006/12/05 | 110 | 111 | 110 | 110 | 6,000 |
2006/12/04 | 114 | 114 | 112 | 112 | 5,000 |
2006/12/01 | 110 | 114 | 109 | 112 | 17,000 |
2006/11/30 | 111 | 112 | 111 | 112 | 12,000 |
2006/11/29 | 109 | 111 | 109 | 111 | 25,000 |
2006/11/28 | 105 | 108 | 104 | 108 | 13,000 |
2006/11/27 | 105 | 106 | 104 | 106 | 9,000 |
2006/11/24 | 103 | 106 | 103 | 106 | 46,000 |
2006/11/22 | 106 | 108 | 105 | 108 | 19,000 |
2006/11/21 | 106 | 109 | 105 | 106 | 25,000 |
2006/11/20 | 118 | 118 | 109 | 109 | 27,000 |
2006/11/17 | 116 | 116 | 114 | 115 | 20,000 |
2006/11/16 | 115 | 117 | 115 | 116 | 12,000 |
2006/11/15 | 118 | 118 | 116 | 116 | 17,000 |
2006/11/14 | 114 | 116 | 114 | 116 | 16,000 |
2006/11/13 | 117 | 117 | 114 | 114 | 40,000 |
2006/11/10 | 115 | 119 | 115 | 119 | 17,000 |
2006/11/09 | 117 | 117 | 115 | 115 | 21,000 |
2006/11/08 | 119 | 119 | 116 | 117 | 11,000 |
2006/11/07 | 118 | 120 | 117 | 117 | 6,000 |
2006/11/06 | 119 | 119 | 118 | 119 | 15,000 |
2006/11/02 | 120 | 122 | 119 | 119 | 24,000 |
2006/11/01 | 121 | 121 | 120 | 120 | 5,000 |
2006/10/31 | 119 | 120 | 119 | 120 | 13,000 |
2006/10/30 | 121 | 121 | 118 | 119 | 21,000 |
2006/10/27 | 121 | 123 | 120 | 122 | 38,000 |
2006/10/26 | 123 | 123 | 119 | 123 | 36,000 |
2006/10/25 | 123 | 124 | 115 | 115 | 80,000 |
2006/10/24 | 125 | 125 | 122 | 123 | 26,000 |
2006/10/23 | 124 | 125 | 123 | 125 | 22,000 |
2006/10/20 | 122 | 124 | 122 | 123 | 14,000 |
2006/10/19 | 124 | 124 | 119 | 122 | 15,000 |
2006/10/18 | 122 | 122 | 119 | 121 | 19,000 |
2006/10/17 | 122 | 125 | 121 | 121 | 35,000 |
2006/10/16 | 120 | 123 | 120 | 121 | 49,000 |
2006/10/13 | 116 | 119 | 116 | 119 | 35,000 |
2006/10/12 | 116 | 117 | 112 | 116 | 54,000 |
2006/10/11 | 119 | 119 | 116 | 117 | 33,000 |
2006/10/10 | 118 | 119 | 117 | 119 | 74,000 |
2006/10/06 | 127 | 127 | 114 | 120 | 188,000 |
2006/10/05 | 127 | 128 | 127 | 127 | 16,000 |
2006/10/04 | 129 | 129 | 127 | 127 | 14,000 |
2006/10/03 | 132 | 132 | 129 | 130 | 21,000 |
2006/10/02 | 132 | 146 | 130 | 132 | 107,000 |
2006/09/29 | 128 | 129 | 126 | 129 | 17,000 |
2006/09/28 | 126 | 127 | 126 | 127 | 22,000 |
2006/09/27 | 127 | 127 | 127 | 127 | 3,000 |
2006/09/26 | 128 | 128 | 125 | 126 | 7,000 |
2006/09/25 | 130 | 130 | 125 | 126 | 28,000 |
2006/09/22 | 129 | 131 | 129 | 129 | 11,000 |
2006/09/21 | 132 | 132 | 130 | 131 | 15,000 |
2006/09/20 | 132 | 136 | 130 | 130 | 25,000 |
2006/09/19 | 134 | 135 | 133 | 135 | 107,000 |
2006/09/15 | 137 | 137 | 132 | 133 | 26,000 |
2006/09/14 | 136 | 137 | 134 | 137 | 50,000 |
2006/09/13 | 142 | 143 | 136 | 136 | 86,000 |
2006/09/12 | 138 | 140 | 135 | 140 | 44,000 |
2006/09/11 | 138 | 138 | 133 | 138 | 33,000 |
2006/09/08 | 133 | 138 | 133 | 138 | 37,000 |
2006/09/07 | 136 | 137 | 135 | 136 | 20,000 |
2006/09/06 | 138 | 141 | 135 | 135 | 39,000 |
2006/09/05 | 139 | 139 | 138 | 138 | 6,000 |
2006/09/04 | 138 | 139 | 137 | 138 | 19,000 |
2006/09/01 | 137 | 137 | 134 | 135 | 22,000 |
2006/08/31 | 134 | 137 | 132 | 135 | 23,000 |
2006/08/30 | 138 | 138 | 132 | 133 | 61,000 |
2006/08/29 | 140 | 143 | 136 | 138 | 45,000 |
2006/08/28 | 141 | 143 | 136 | 139 | 51,000 |
2006/08/25 | 140 | 145 | 139 | 139 | 53,000 |
2006/08/24 | 143 | 143 | 139 | 139 | 27,000 |
2006/08/23 | 144 | 144 | 142 | 142 | 50,000 |
2006/08/22 | 140 | 154 | 140 | 142 | 508,000 |
2006/08/21 | 136 | 143 | 135 | 138 | 90,000 |
2006/08/18 | 136 | 137 | 133 | 134 | 37,000 |
2006/08/17 | 136 | 139 | 133 | 134 | 104,000 |
2006/08/16 | 135 | 136 | 131 | 134 | 51,000 |
2006/08/15 | 131 | 135 | 131 | 132 | 24,000 |
2006/08/14 | 128 | 136 | 128 | 131 | 84,000 |
2006/08/11 | 128 | 128 | 127 | 128 | 12,000 |
2006/08/10 | 128 | 128 | 125 | 127 | 65,000 |
2006/08/09 | 125 | 128 | 125 | 128 | 15,000 |
2006/08/08 | 124 | 128 | 124 | 128 | 57,000 |
2006/08/07 | 129 | 129 | 126 | 128 | 28,000 |
2006/08/04 | 134 | 134 | 128 | 129 | 34,000 |
2006/08/03 | 127 | 135 | 127 | 135 | 74,000 |
2006/08/02 | 126 | 126 | 123 | 126 | 25,000 |
2006/08/01 | 126 | 127 | 125 | 127 | 6,000 |
2006/07/31 | 127 | 127 | 124 | 126 | 45,000 |
2006/07/28 | 125 | 126 | 124 | 126 | 31,000 |
2006/07/27 | 123 | 125 | 120 | 125 | 30,000 |
2006/07/26 | 126 | 126 | 124 | 125 | 24,000 |
2006/07/25 | 128 | 128 | 125 | 125 | 44,000 |
2006/07/24 | 128 | 128 | 125 | 125 | 7,000 |
2006/07/21 | 123 | 130 | 123 | 130 | 24,000 |
2006/07/20 | 126 | 129 | 124 | 129 | 70,000 |
2006/07/19 | 124 | 126 | 121 | 121 | 35,000 |
2006/07/18 | 131 | 131 | 122 | 122 | 83,000 |
2006/07/14 | 135 | 142 | 133 | 134 | 53,000 |
2006/07/13 | 133 | 154 | 132 | 141 | 209,000 |
2006/07/12 | 140 | 140 | 131 | 132 | 47,000 |
2006/07/11 | 140 | 143 | 140 | 141 | 74,000 |
2006/07/10 | 150 | 150 | 138 | 141 | 210,000 |
2006/07/07 | 151 | 152 | 151 | 151 | 16,000 |
2006/07/06 | 155 | 155 | 151 | 151 | 30,000 |
2006/07/05 | 152 | 158 | 152 | 153 | 14,000 |
2006/07/04 | 157 | 159 | 156 | 156 | 11,000 |
2006/07/03 | 151 | 171 | 151 | 157 | 112,000 |
2006/06/30 | 154 | 155 | 151 | 153 | 39,000 |
2006/06/29 | 154 | 157 | 152 | 152 | 28,000 |
2006/06/28 | 156 | 156 | 154 | 154 | 40,000 |
2006/06/27 | 165 | 165 | 152 | 156 | 241,000 |
2006/06/26 | 146 | 189 | 145 | 165 | 1,231,000 |
2006/06/23 | 141 | 144 | 141 | 142 | 8,000 |
2006/06/22 | 140 | 146 | 140 | 144 | 21,000 |
2006/06/21 | 139 | 142 | 139 | 140 | 11,000 |
2006/06/20 | 143 | 143 | 140 | 140 | 10,000 |
2006/06/19 | 141 | 148 | 140 | 141 | 22,000 |
2006/06/16 | 138 | 144 | 138 | 142 | 17,000 |
2006/06/15 | 136 | 138 | 136 | 136 | 10,000 |
2006/06/14 | 133 | 134 | 130 | 132 | 14,000 |
2006/06/13 | 132 | 136 | 130 | 131 | 31,000 |
2006/06/12 | 131 | 137 | 131 | 137 | 8,000 |
2006/06/09 | 125 | 133 | 125 | 133 | 29,000 |
2006/06/08 | 130 | 131 | 125 | 130 | 54,000 |
2006/06/07 | 132 | 135 | 130 | 130 | 67,000 |
2006/06/06 | 134 | 148 | 134 | 135 | 28,000 |
2006/06/05 | 135 | 143 | 135 | 143 | 22,000 |
2006/06/02 | 141 | 141 | 131 | 140 | 70,000 |
2006/06/01 | 137 | 141 | 137 | 138 | 30,000 |
2006/05/31 | 144 | 144 | 137 | 137 | 35,000 |
2006/05/30 | 151 | 151 | 144 | 144 | 28,000 |
2006/05/29 | 158 | 158 | 153 | 153 | 15,000 |
2006/05/26 | 155 | 157 | 155 | 156 | 33,000 |
2006/05/25 | 160 | 160 | 160 | 160 | 1,000 |
2006/05/24 | 160 | 160 | 157 | 157 | 12,000 |
2006/05/23 | 160 | 160 | 156 | 156 | 20,000 |
2006/05/22 | 163 | 163 | 156 | 156 | 25,000 |
2006/05/19 | 156 | 162 | 153 | 159 | 80,000 |
2006/05/18 | 158 | 168 | 157 | 161 | 21,000 |
2006/05/17 | 160 | 160 | 156 | 157 | 20,000 |
2006/05/16 | 167 | 167 | 161 | 161 | 56,000 |
2006/05/15 | 170 | 170 | 169 | 169 | 30,000 |
2006/05/12 | 175 | 176 | 174 | 174 | 11,000 |
2006/05/11 | 177 | 177 | 177 | 177 | 3,000 |
2006/05/10 | 178 | 179 | 175 | 177 | 74,000 |
2006/05/09 | 180 | 180 | 178 | 180 | 15,000 |
2006/05/08 | 177 | 180 | 177 | 180 | 30,000 |
2006/05/02 | 179 | 180 | 177 | 177 | 40,000 |
2006/05/01 | 177 | 181 | 177 | 180 | 7,000 |
2006/04/28 | 178 | 178 | 177 | 177 | 23,000 |
2006/04/27 | 182 | 182 | 177 | 178 | 54,000 |
2006/04/26 | 180 | 181 | 178 | 181 | 37,000 |
2006/04/25 | 180 | 181 | 180 | 181 | 19,000 |
2006/04/24 | 182 | 183 | 177 | 178 | 40,000 |
2006/04/21 | 190 | 190 | 184 | 185 | 45,000 |
2006/04/20 | 191 | 192 | 187 | 190 | 39,000 |
2006/04/19 | 193 | 193 | 189 | 191 | 36,000 |
2006/04/18 | 186 | 191 | 186 | 191 | 11,000 |
2006/04/17 | 194 | 194 | 185 | 187 | 50,000 |
2006/04/14 | 194 | 194 | 193 | 194 | 16,000 |
2006/04/13 | 200 | 200 | 195 | 195 | 28,000 |
2006/04/12 | 196 | 198 | 196 | 198 | 15,000 |
2006/04/11 | 199 | 199 | 196 | 196 | 12,000 |
2006/04/10 | 197 | 197 | 195 | 197 | 27,000 |
2006/04/07 | 201 | 202 | 190 | 197 | 66,000 |
2006/04/06 | 201 | 204 | 200 | 200 | 34,000 |
2006/04/05 | 201 | 202 | 199 | 199 | 81,000 |
2006/04/04 | 201 | 209 | 201 | 204 | 116,000 |
2006/04/03 | 198 | 199 | 195 | 199 | 24,000 |
2006/03/31 | 200 | 200 | 198 | 199 | 8,000 |
2006/03/30 | 200 | 200 | 198 | 199 | 31,000 |
2006/03/29 | 193 | 200 | 193 | 200 | 36,000 |
2006/03/28 | 192 | 196 | 192 | 196 | 10,000 |
2006/03/24 | 194 | 194 | 190 | 192 | 11,000 |
2006/03/23 | 196 | 196 | 194 | 194 | 23,000 |
2006/03/22 | 194 | 198 | 193 | 196 | 55,000 |
2006/03/20 | 187 | 200 | 187 | 195 | 183,000 |
2006/03/17 | 182 | 205 | 182 | 201 | 191,000 |
2006/03/16 | 191 | 191 | 185 | 185 | 27,000 |
2006/03/15 | 193 | 194 | 191 | 191 | 19,000 |
2006/03/14 | 193 | 193 | 190 | 192 | 36,000 |
2006/03/13 | 194 | 194 | 189 | 191 | 22,000 |
2006/03/10 | 195 | 195 | 189 | 191 | 49,000 |
2006/03/09 | 185 | 199 | 183 | 199 | 150,000 |
2006/03/08 | 180 | 180 | 174 | 177 | 18,000 |
2006/03/07 | 181 | 181 | 181 | 181 | 5,000 |
2006/03/06 | 175 | 179 | 175 | 179 | 15,000 |
2006/03/03 | 180 | 180 | 178 | 178 | 22,000 |
2006/03/02 | 190 | 190 | 180 | 182 | 23,000 |
2006/03/01 | 190 | 190 | 185 | 187 | 20,000 |
2006/02/28 | 193 | 195 | 191 | 192 | 32,000 |
2006/02/27 | 199 | 204 | 193 | 193 | 42,000 |
2006/02/24 | 186 | 194 | 185 | 194 | 63,000 |
2006/02/23 | 184 | 185 | 180 | 184 | 50,000 |
2006/02/22 | 182 | 183 | 175 | 175 | 70,000 |
2006/02/21 | 164 | 182 | 164 | 177 | 105,000 |
2006/02/20 | 182 | 182 | 169 | 169 | 219,000 |
2006/02/17 | 202 | 205 | 193 | 193 | 84,000 |
2006/02/16 | 205 | 205 | 204 | 204 | 2,000 |
2006/02/15 | 206 | 212 | 205 | 205 | 40,000 |
2006/02/14 | 202 | 205 | 197 | 201 | 114,000 |
2006/02/13 | 219 | 219 | 192 | 203 | 205,000 |
2006/02/10 | 225 | 229 | 202 | 216 | 131,000 |
2006/02/09 | 230 | 231 | 225 | 225 | 118,000 |
2006/02/08 | 231 | 237 | 225 | 231 | 565,000 |
2006/02/07 | 219 | 233 | 219 | 230 | 667,000 |
2006/02/06 | 216 | 218 | 215 | 216 | 50,000 |
2006/02/03 | 216 | 219 | 215 | 219 | 42,000 |
2006/02/02 | 216 | 219 | 216 | 218 | 70,000 |
2006/02/01 | 222 | 222 | 214 | 217 | 161,000 |
2006/01/31 | 227 | 227 | 224 | 224 | 114,000 |
2006/01/30 | 230 | 230 | 224 | 227 | 168,000 |
2006/01/27 | 225 | 229 | 222 | 224 | 129,000 |
2006/01/26 | 217 | 228 | 217 | 228 | 89,000 |
2006/01/25 | 216 | 218 | 214 | 217 | 57,000 |
2006/01/24 | 206 | 212 | 205 | 211 | 59,000 |
2006/01/23 | 218 | 218 | 208 | 209 | 120,000 |
2006/01/20 | 216 | 230 | 216 | 222 | 169,000 |
2006/01/19 | 196 | 223 | 196 | 218 | 220,000 |
2006/01/18 | 221 | 221 | 197 | 206 | 372,000 |
2006/01/17 | 235 | 238 | 223 | 223 | 313,000 |
2006/01/16 | 230 | 243 | 223 | 240 | 666,000 |
2006/01/13 | 235 | 235 | 230 | 233 | 316,000 |
2006/01/12 | 241 | 241 | 235 | 238 | 816,000 |
2006/01/11 | 236 | 236 | 226 | 233 | 1,548,000 |
2006/01/10 | 218 | 218 | 214 | 217 | 430,000 |
2006/01/06 | 202 | 210 | 202 | 210 | 234,000 |
2006/01/05 | 200 | 202 | 198 | 202 | 144,000 |
2006/01/04 | 200 | 202 | 199 | 200 | 52,000 |