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 |
---|---|---|---|---|---|
2011/12/30 | 105 | 105 | 104 | 105 | 14,000 |
2011/12/29 | 106 | 106 | 105 | 105 | 4,000 |
2011/12/28 | 107 | 107 | 105 | 106 | 5,000 |
2011/12/27 | 105 | 105 | 104 | 105 | 11,000 |
2011/12/26 | 104 | 105 | 103 | 105 | 32,000 |
2011/12/22 | 103 | 104 | 103 | 104 | 3,000 |
2011/12/21 | 107 | 107 | 103 | 104 | 14,000 |
2011/12/20 | 102 | 105 | 102 | 105 | 47,000 |
2011/12/19 | 108 | 108 | 103 | 103 | 49,000 |
2011/12/16 | 112 | 112 | 110 | 110 | 24,000 |
2011/12/15 | 112 | 112 | 111 | 112 | 12,000 |
2011/12/14 | 111 | 113 | 111 | 113 | 22,000 |
2011/12/13 | 115 | 115 | 111 | 112 | 39,000 |
2011/12/12 | 113 | 114 | 112 | 113 | 19,000 |
2011/12/09 | 114 | 114 | 113 | 113 | 9,000 |
2011/12/08 | 116 | 116 | 113 | 115 | 29,000 |
2011/12/07 | 112 | 114 | 110 | 111 | 30,000 |
2011/12/06 | 115 | 116 | 114 | 114 | 40,000 |
2011/12/05 | 113 | 116 | 112 | 115 | 70,000 |
2011/12/02 | 115 | 115 | 112 | 114 | 10,000 |
2011/12/01 | 108 | 115 | 108 | 113 | 51,000 |
2011/11/30 | 103 | 106 | 103 | 106 | 6,000 |
2011/11/29 | 103 | 103 | 103 | 103 | 4,000 |
2011/11/28 | 100 | 104 | 100 | 102 | 15,000 |
2011/11/25 | 100 | 103 | 100 | 103 | 5,000 |
2011/11/24 | 100 | 101 | 100 | 101 | 13,000 |
2011/11/22 | 101 | 101 | 100 | 101 | 14,000 |
2011/11/21 | 104 | 105 | 102 | 102 | 20,000 |
2011/11/18 | 108 | 108 | 105 | 106 | 17,000 |
2011/11/17 | 107 | 111 | 106 | 110 | 16,000 |
2011/11/16 | 111 | 113 | 110 | 110 | 8,000 |
2011/11/15 | 115 | 115 | 110 | 113 | 21,000 |
2011/11/14 | 107 | 110 | 106 | 110 | 17,000 |
2011/11/11 | 106 | 106 | 106 | 106 | 3,000 |
2011/11/10 | 111 | 111 | 106 | 106 | 9,000 |
2011/11/09 | 110 | 112 | 110 | 112 | 23,000 |
2011/11/08 | 111 | 112 | 110 | 111 | 19,000 |
2011/11/07 | 113 | 113 | 113 | 113 | 9,000 |
2011/11/04 | 117 | 117 | 112 | 113 | 60,000 |
2011/11/02 | 117 | 118 | 115 | 118 | 29,000 |
2011/11/01 | 122 | 122 | 120 | 120 | 27,000 |
2011/10/31 | 123 | 123 | 121 | 122 | 9,000 |
2011/10/28 | 123 | 123 | 120 | 121 | 38,000 |
2011/10/27 | 121 | 124 | 121 | 124 | 46,000 |
2011/10/26 | 121 | 123 | 121 | 123 | 23,000 |
2011/10/25 | 124 | 124 | 121 | 121 | 17,000 |
2011/10/24 | 126 | 126 | 122 | 122 | 33,000 |
2011/10/21 | 124 | 125 | 120 | 125 | 79,000 |
2011/10/20 | 128 | 128 | 124 | 124 | 103,000 |
2011/10/19 | 128 | 132 | 126 | 128 | 252,000 |
2011/10/18 | 127 | 128 | 124 | 127 | 139,000 |
2011/10/17 | 130 | 130 | 122 | 128 | 171,000 |
2011/10/14 | 130 | 131 | 126 | 129 | 103,000 |
2011/10/13 | 122 | 129 | 122 | 129 | 129,000 |
2011/10/12 | 115 | 125 | 115 | 122 | 187,000 |
2011/10/11 | 114 | 118 | 114 | 115 | 31,000 |
2011/10/07 | 110 | 113 | 110 | 112 | 29,000 |
2011/10/06 | 110 | 113 | 110 | 112 | 29,000 |
2011/10/05 | 113 | 113 | 110 | 111 | 59,000 |
2011/10/04 | 114 | 115 | 111 | 112 | 61,000 |
2011/10/03 | 113 | 116 | 105 | 116 | 150,000 |
2011/09/30 | 121 | 123 | 115 | 120 | 128,000 |
2011/09/29 | 119 | 124 | 119 | 123 | 95,000 |
2011/09/28 | 125 | 131 | 120 | 124 | 177,000 |
2011/09/27 | 114 | 127 | 111 | 125 | 373,000 |
2011/09/26 | 118 | 118 | 107 | 113 | 176,000 |
2011/09/22 | 107 | 120 | 107 | 115 | 255,000 |
2011/09/21 | 97 | 108 | 97 | 106 | 182,000 |
2011/09/20 | 95 | 96 | 94 | 96 | 28,000 |
2011/09/16 | 93 | 96 | 92 | 95 | 23,000 |
2011/09/15 | 91 | 92 | 91 | 91 | 18,000 |
2011/09/14 | 94 | 94 | 93 | 93 | 16,000 |
2011/09/13 | 96 | 96 | 93 | 94 | 10,000 |
2011/09/12 | 95 | 95 | 95 | 95 | 8,000 |
2011/09/09 | 98 | 98 | 95 | 97 | 22,000 |
2011/09/08 | 97 | 98 | 97 | 98 | 9,000 |
2011/09/07 | 98 | 106 | 97 | 99 | 64,000 |
2011/09/06 | 99 | 99 | 96 | 96 | 29,000 |
2011/09/05 | 97 | 98 | 97 | 98 | 14,000 |
2011/09/02 | 97 | 97 | 96 | 97 | 10,000 |
2011/09/01 | 96 | 96 | 96 | 96 | 1,000 |
2011/08/31 | 100 | 100 | 97 | 97 | 17,000 |
2011/08/30 | 97 | 100 | 97 | 98 | 15,000 |
2011/08/29 | 96 | 96 | 96 | 96 | 2,000 |
2011/08/26 | 94 | 94 | 94 | 94 | 3,000 |
2011/08/25 | 93 | 93 | 93 | 93 | 4,000 |
2011/08/24 | 95 | 95 | 94 | 94 | 2,000 |
2011/08/23 | 95 | 95 | 95 | 95 | 5,000 |
2011/08/22 | 98 | 98 | 93 | 95 | 41,000 |
2011/08/19 | 94 | 95 | 93 | 95 | 5,000 |
2011/08/18 | 98 | 98 | 96 | 96 | 18,000 |
2011/08/17 | 95 | 96 | 95 | 96 | 12,000 |
2011/08/16 | 98 | 98 | 96 | 97 | 13,000 |
2011/08/15 | 98 | 98 | 97 | 97 | 8,000 |
2011/08/12 | 96 | 99 | 94 | 98 | 32,000 |
2011/08/11 | 86 | 96 | 86 | 94 | 50,000 |
2011/08/10 | 91 | 91 | 89 | 91 | 45,000 |
2011/08/09 | 85 | 89 | 80 | 89 | 178,000 |
2011/08/08 | 95 | 99 | 93 | 93 | 42,000 |
2011/08/05 | 101 | 101 | 98 | 100 | 32,000 |
2011/08/04 | 102 | 103 | 101 | 103 | 16,000 |
2011/08/03 | 107 | 107 | 103 | 103 | 9,000 |
2011/08/02 | 107 | 107 | 105 | 106 | 10,000 |
2011/08/01 | 106 | 106 | 105 | 105 | 4,000 |
2011/07/29 | 104 | 104 | 103 | 104 | 25,000 |
2011/07/28 | 106 | 107 | 105 | 105 | 14,000 |
2011/07/27 | 108 | 109 | 107 | 107 | 9,000 |
2011/07/26 | 109 | 109 | 109 | 109 | 7,000 |
2011/07/25 | 110 | 111 | 109 | 109 | 17,000 |
2011/07/22 | 112 | 112 | 109 | 110 | 16,000 |
2011/07/21 | 111 | 112 | 111 | 112 | 4,000 |
2011/07/20 | 112 | 113 | 111 | 112 | 21,000 |
2011/07/19 | 111 | 114 | 111 | 114 | 14,000 |
2011/07/15 | 112 | 112 | 110 | 112 | 49,000 |
2011/07/14 | 113 | 113 | 111 | 111 | 4,000 |
2011/07/13 | 111 | 114 | 110 | 113 | 28,000 |
2011/07/12 | 113 | 113 | 111 | 112 | 29,000 |
2011/07/11 | 114 | 114 | 113 | 114 | 5,000 |
2011/07/08 | 115 | 115 | 113 | 114 | 16,000 |
2011/07/07 | 113 | 117 | 112 | 115 | 44,000 |
2011/07/06 | 110 | 112 | 110 | 112 | 14,000 |
2011/07/05 | 111 | 111 | 110 | 110 | 13,000 |
2011/07/04 | 110 | 112 | 109 | 111 | 13,000 |
2011/07/01 | 112 | 112 | 110 | 110 | 8,000 |
2011/06/30 | 109 | 110 | 109 | 110 | 9,000 |
2011/06/29 | 110 | 111 | 109 | 109 | 8,000 |
2011/06/28 | 109 | 109 | 109 | 109 | 3,000 |
2011/06/27 | 110 | 110 | 109 | 109 | 4,000 |
2011/06/24 | 112 | 112 | 109 | 111 | 11,000 |
2011/06/23 | 112 | 115 | 109 | 114 | 41,000 |
2011/06/22 | 110 | 113 | 110 | 112 | 11,000 |
2011/06/21 | 108 | 109 | 108 | 109 | 6,000 |
2011/06/20 | 107 | 107 | 107 | 107 | 4,000 |
2011/06/17 | 107 | 108 | 106 | 107 | 16,000 |
2011/06/16 | 106 | 107 | 106 | 106 | 10,000 |
2011/06/15 | 109 | 110 | 105 | 107 | 16,000 |
2011/06/14 | 105 | 109 | 105 | 109 | 8,000 |
2011/06/13 | 104 | 107 | 104 | 105 | 9,000 |
2011/06/10 | 105 | 105 | 104 | 104 | 5,000 |
2011/06/09 | 104 | 104 | 103 | 103 | 9,000 |
2011/06/08 | 108 | 108 | 102 | 104 | 14,000 |
2011/06/07 | 111 | 111 | 109 | 109 | 7,000 |
2011/06/06 | 113 | 113 | 112 | 112 | 5,000 |
2011/06/03 | 112 | 113 | 112 | 113 | 8,000 |
2011/06/02 | 110 | 117 | 109 | 116 | 37,000 |
2011/06/01 | 112 | 114 | 111 | 114 | 12,000 |
2011/05/31 | 111 | 111 | 111 | 111 | 1,000 |
2011/05/30 | 106 | 111 | 105 | 111 | 12,000 |
2011/05/27 | 105 | 106 | 104 | 106 | 9,000 |
2011/05/26 | 102 | 106 | 102 | 105 | 26,000 |
2011/05/25 | 102 | 105 | 102 | 104 | 46,000 |
2011/05/24 | 100 | 105 | 100 | 102 | 65,000 |
2011/05/23 | 116 | 116 | 104 | 105 | 45,000 |
2011/05/20 | 117 | 119 | 117 | 117 | 8,000 |
2011/05/19 | 117 | 118 | 117 | 118 | 6,000 |
2011/05/18 | 115 | 117 | 115 | 117 | 7,000 |
2011/05/17 | 120 | 120 | 115 | 116 | 22,000 |
2011/05/16 | 123 | 124 | 119 | 120 | 19,000 |
2011/05/13 | 124 | 129 | 124 | 126 | 41,000 |
2011/05/12 | 123 | 124 | 123 | 124 | 9,000 |
2011/05/11 | 124 | 126 | 124 | 124 | 33,000 |
2011/05/10 | 130 | 130 | 124 | 125 | 21,000 |
2011/05/09 | 132 | 135 | 128 | 128 | 46,000 |
2011/05/06 | 123 | 130 | 121 | 130 | 59,000 |
2011/05/02 | 122 | 125 | 120 | 123 | 32,000 |
2011/04/28 | 122 | 124 | 120 | 120 | 20,000 |
2011/04/27 | 122 | 123 | 122 | 122 | 8,000 |
2011/04/26 | 126 | 126 | 121 | 122 | 47,000 |
2011/04/25 | 129 | 129 | 123 | 126 | 30,000 |
2011/04/22 | 130 | 132 | 126 | 129 | 159,000 |
2011/04/21 | 123 | 149 | 121 | 140 | 694,000 |
2011/04/20 | 127 | 128 | 123 | 123 | 51,000 |
2011/04/19 | 128 | 129 | 126 | 127 | 28,000 |
2011/04/18 | 132 | 132 | 129 | 130 | 30,000 |
2011/04/15 | 136 | 137 | 132 | 133 | 35,000 |
2011/04/14 | 132 | 133 | 130 | 133 | 51,000 |
2011/04/13 | 136 | 136 | 131 | 132 | 24,000 |
2011/04/12 | 136 | 138 | 134 | 136 | 32,000 |
2011/04/11 | 128 | 142 | 127 | 135 | 66,000 |
2011/04/08 | 127 | 130 | 123 | 128 | 93,000 |
2011/04/07 | 130 | 135 | 127 | 127 | 65,000 |
2011/04/06 | 137 | 138 | 130 | 130 | 83,000 |
2011/04/05 | 147 | 148 | 139 | 140 | 107,000 |
2011/04/04 | 139 | 144 | 139 | 142 | 95,000 |
2011/04/01 | 140 | 141 | 135 | 138 | 70,000 |
2011/03/31 | 141 | 143 | 138 | 140 | 87,000 |
2011/03/30 | 143 | 149 | 140 | 140 | 87,000 |
2011/03/29 | 137 | 146 | 134 | 145 | 156,000 |
2011/03/28 | 164 | 164 | 143 | 144 | 252,000 |
2011/03/25 | 185 | 189 | 160 | 164 | 560,000 |
2011/03/24 | 155 | 177 | 155 | 175 | 673,000 |
2011/03/23 | 134 | 150 | 130 | 145 | 682,000 |
2011/03/22 | 119 | 134 | 119 | 129 | 507,000 |
2011/03/18 | 105 | 114 | 105 | 109 | 104,000 |
2011/03/17 | 90 | 104 | 90 | 101 | 167,000 |
2011/03/16 | 101 | 107 | 100 | 103 | 150,000 |
2011/03/15 | 115 | 119 | 90 | 102 | 557,000 |
2011/03/14 | 124 | 124 | 124 | 124 | 216,000 |
2011/03/11 | 95 | 95 | 93 | 94 | 12,000 |
2011/03/10 | 95 | 99 | 95 | 95 | 57,000 |
2011/03/09 | 94 | 95 | 94 | 95 | 13,000 |
2011/03/08 | 93 | 94 | 93 | 94 | 13,000 |
2011/03/07 | 93 | 93 | 93 | 93 | 9,000 |
2011/03/04 | 92 | 94 | 92 | 93 | 6,000 |
2011/03/03 | 93 | 93 | 92 | 93 | 20,000 |
2011/03/02 | 92 | 93 | 92 | 93 | 7,000 |
2011/03/01 | 92 | 92 | 90 | 92 | 20,000 |
2011/02/28 | 92 | 93 | 92 | 92 | 12,000 |
2011/02/25 | 92 | 92 | 91 | 91 | 7,000 |
2011/02/24 | 93 | 93 | 92 | 93 | 5,000 |
2011/02/23 | 93 | 93 | 92 | 92 | 24,000 |
2011/02/22 | 95 | 95 | 94 | 94 | 11,000 |
2011/02/21 | 97 | 97 | 93 | 94 | 54,000 |
2011/02/18 | 93 | 93 | 92 | 93 | 9,000 |
2011/02/17 | 92 | 92 | 92 | 92 | 11,000 |
2011/02/16 | 92 | 92 | 91 | 92 | 23,000 |
2011/02/15 | 94 | 94 | 92 | 94 | 10,000 |
2011/02/14 | 93 | 93 | 91 | 93 | 22,000 |
2011/02/10 | 93 | 93 | 92 | 93 | 11,000 |
2011/02/09 | 93 | 93 | 92 | 92 | 20,000 |
2011/02/08 | 94 | 94 | 92 | 93 | 18,000 |
2011/02/07 | 92 | 95 | 92 | 95 | 10,000 |
2011/02/04 | 91 | 92 | 91 | 92 | 17,000 |
2011/02/03 | 92 | 94 | 91 | 91 | 17,000 |
2011/02/02 | 91 | 93 | 91 | 93 | 37,000 |
2011/02/01 | 92 | 92 | 89 | 91 | 8,000 |
2011/01/31 | 91 | 92 | 91 | 92 | 3,000 |
2011/01/28 | 93 | 93 | 92 | 92 | 19,000 |
2011/01/27 | 93 | 93 | 92 | 93 | 4,000 |
2011/01/26 | 93 | 93 | 91 | 93 | 10,000 |
2011/01/25 | 92 | 92 | 91 | 91 | 12,000 |
2011/01/24 | 91 | 91 | 90 | 90 | 12,000 |
2011/01/21 | 93 | 93 | 90 | 90 | 23,000 |
2011/01/20 | 95 | 95 | 94 | 94 | 10,000 |
2011/01/19 | 95 | 95 | 92 | 92 | 15,000 |
2011/01/18 | 93 | 96 | 91 | 96 | 50,000 |
2011/01/17 | 96 | 96 | 90 | 93 | 74,000 |
2011/01/14 | 99 | 102 | 93 | 96 | 268,000 |
2011/01/13 | 88 | 99 | 88 | 95 | 250,000 |
2011/01/12 | 87 | 87 | 87 | 87 | 18,000 |
2011/01/11 | 87 | 87 | 87 | 87 | 8,000 |
2011/01/07 | 86 | 90 | 86 | 87 | 20,000 |
2011/01/06 | 86 | 86 | 84 | 85 | 23,000 |
2011/01/05 | 83 | 85 | 83 | 85 | 27,000 |
2011/01/04 | 81 | 83 | 81 | 83 | 7,000 |