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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 265 | 255 | 265 | 163,000 |
| 2013/12/27 | 258 | 259 | 252 | 252 | 45,000 |
| 2013/12/26 | 255 | 263 | 255 | 258 | 218,000 |
| 2013/12/25 | 234 | 243 | 234 | 243 | 36,000 |
| 2013/12/24 | 236 | 236 | 232 | 234 | 27,000 |
| 2013/12/20 | 242 | 242 | 235 | 236 | 29,000 |
| 2013/12/19 | 237 | 241 | 237 | 240 | 33,000 |
| 2013/12/18 | 235 | 240 | 233 | 238 | 37,000 |
| 2013/12/17 | 234 | 240 | 228 | 240 | 40,000 |
| 2013/12/16 | 238 | 239 | 235 | 235 | 9,000 |
| 2013/12/13 | 241 | 241 | 239 | 240 | 25,000 |
| 2013/12/12 | 241 | 241 | 240 | 240 | 17,000 |
| 2013/12/11 | 239 | 243 | 239 | 243 | 51,000 |
| 2013/12/10 | 241 | 242 | 240 | 240 | 50,000 |
| 2013/12/09 | 249 | 249 | 242 | 245 | 79,000 |
| 2013/12/06 | 248 | 248 | 246 | 247 | 14,000 |
| 2013/12/05 | 251 | 251 | 250 | 250 | 15,000 |
| 2013/12/04 | 251 | 251 | 251 | 251 | 11,000 |
| 2013/12/03 | 255 | 255 | 250 | 252 | 47,000 |
| 2013/12/02 | 247 | 251 | 247 | 251 | 23,000 |
| 2013/11/29 | 248 | 248 | 246 | 247 | 27,000 |
| 2013/11/28 | 248 | 250 | 247 | 248 | 13,000 |
| 2013/11/27 | 249 | 249 | 248 | 248 | 51,000 |
| 2013/11/26 | 252 | 253 | 249 | 252 | 19,000 |
| 2013/11/25 | 250 | 254 | 248 | 252 | 52,000 |
| 2013/11/22 | 253 | 253 | 250 | 250 | 44,000 |
| 2013/11/21 | 255 | 255 | 252 | 252 | 14,000 |
| 2013/11/20 | 256 | 256 | 252 | 255 | 18,000 |
| 2013/11/19 | 254 | 257 | 254 | 256 | 26,000 |
| 2013/11/18 | 251 | 258 | 251 | 255 | 72,000 |
| 2013/11/15 | 250 | 253 | 248 | 249 | 41,000 |
| 2013/11/14 | 250 | 253 | 250 | 252 | 11,000 |
| 2013/11/13 | 249 | 253 | 246 | 251 | 29,000 |
| 2013/11/12 | 253 | 265 | 245 | 249 | 137,000 |
| 2013/11/11 | 250 | 256 | 250 | 254 | 52,000 |
| 2013/11/08 | 253 | 254 | 249 | 254 | 30,000 |
| 2013/11/07 | 257 | 258 | 250 | 251 | 31,000 |
| 2013/11/06 | 251 | 256 | 251 | 255 | 14,000 |
| 2013/11/05 | 256 | 256 | 251 | 252 | 18,000 |
| 2013/11/01 | 255 | 264 | 249 | 255 | 116,000 |
| 2013/10/31 | 266 | 268 | 256 | 256 | 78,000 |
| 2013/10/30 | 273 | 273 | 256 | 265 | 151,000 |
| 2013/10/29 | 270 | 284 | 265 | 271 | 421,000 |
| 2013/10/28 | 251 | 257 | 249 | 256 | 76,000 |
| 2013/10/25 | 252 | 252 | 248 | 251 | 18,000 |
| 2013/10/24 | 246 | 252 | 245 | 251 | 44,000 |
| 2013/10/23 | 255 | 256 | 249 | 249 | 38,000 |
| 2013/10/22 | 250 | 252 | 249 | 252 | 64,000 |
| 2013/10/21 | 248 | 254 | 248 | 251 | 66,000 |
| 2013/10/18 | 244 | 249 | 242 | 246 | 40,000 |
| 2013/10/17 | 247 | 250 | 240 | 243 | 103,000 |
| 2013/10/16 | 248 | 248 | 244 | 246 | 36,000 |
| 2013/10/15 | 247 | 248 | 246 | 246 | 22,000 |
| 2013/10/11 | 248 | 248 | 245 | 247 | 49,000 |
| 2013/10/10 | 242 | 248 | 241 | 243 | 38,000 |
| 2013/10/09 | 231 | 239 | 231 | 239 | 29,000 |
| 2013/10/08 | 225 | 238 | 225 | 236 | 57,000 |
| 2013/10/07 | 242 | 243 | 231 | 232 | 40,000 |
| 2013/10/04 | 243 | 244 | 242 | 242 | 18,000 |
| 2013/10/03 | 244 | 249 | 243 | 244 | 31,000 |
| 2013/10/02 | 252 | 254 | 245 | 246 | 109,000 |
| 2013/10/01 | 253 | 258 | 250 | 252 | 45,000 |
| 2013/09/30 | 248 | 257 | 247 | 253 | 59,000 |
| 2013/09/27 | 256 | 259 | 244 | 253 | 155,000 |
| 2013/09/26 | 252 | 259 | 246 | 258 | 123,000 |
| 2013/09/25 | 262 | 262 | 247 | 249 | 377,000 |
| 2013/09/24 | 270 | 273 | 266 | 268 | 64,000 |
| 2013/09/20 | 278 | 278 | 273 | 274 | 75,000 |
| 2013/09/19 | 268 | 287 | 264 | 277 | 240,000 |
| 2013/09/18 | 307 | 307 | 255 | 264 | 666,000 |
| 2013/09/17 | 267 | 274 | 265 | 267 | 213,000 |
| 2013/09/13 | 259 | 265 | 257 | 261 | 218,000 |
| 2013/09/12 | 246 | 260 | 241 | 259 | 127,000 |
| 2013/09/11 | 279 | 280 | 248 | 248 | 330,000 |
| 2013/09/10 | 257 | 279 | 254 | 263 | 745,000 |
| 2013/09/09 | 250 | 258 | 240 | 250 | 298,000 |
| 2013/09/06 | 225 | 227 | 223 | 225 | 63,000 |
| 2013/09/05 | 228 | 230 | 220 | 220 | 55,000 |
| 2013/09/04 | 220 | 225 | 220 | 220 | 17,000 |
| 2013/09/03 | 219 | 225 | 219 | 225 | 44,000 |
| 2013/09/02 | 210 | 215 | 210 | 213 | 7,000 |
| 2013/08/29 | 208 | 214 | 208 | 214 | 6,000 |
| 2013/08/28 | 210 | 210 | 206 | 207 | 11,000 |
| 2013/08/27 | 218 | 218 | 214 | 214 | 2,000 |
| 2013/08/26 | 218 | 218 | 215 | 215 | 5,000 |
| 2013/08/23 | 219 | 219 | 214 | 214 | 4,000 |
| 2013/08/22 | 214 | 214 | 213 | 213 | 10,000 |
| 2013/08/21 | 215 | 221 | 212 | 213 | 17,000 |
| 2013/08/20 | 225 | 225 | 211 | 211 | 37,000 |
| 2013/08/19 | 207 | 226 | 207 | 226 | 88,000 |
| 2013/08/16 | 207 | 207 | 204 | 205 | 93,000 |
| 2013/08/15 | 208 | 208 | 208 | 208 | 3,000 |
| 2013/08/14 | 207 | 208 | 203 | 208 | 4,000 |
| 2013/08/13 | 205 | 209 | 205 | 209 | 2,000 |
| 2013/08/12 | 209 | 209 | 191 | 204 | 65,000 |
| 2013/08/09 | 219 | 221 | 216 | 219 | 151,000 |
| 2013/08/08 | 217 | 218 | 212 | 215 | 19,000 |
| 2013/08/07 | 217 | 220 | 217 | 218 | 16,000 |
| 2013/08/06 | 221 | 225 | 216 | 221 | 78,000 |
| 2013/08/05 | 221 | 221 | 215 | 216 | 21,000 |
| 2013/08/02 | 219 | 219 | 211 | 213 | 12,000 |
| 2013/08/01 | 204 | 207 | 204 | 207 | 6,000 |
| 2013/07/31 | 212 | 225 | 207 | 207 | 24,000 |
| 2013/07/30 | 208 | 215 | 208 | 215 | 9,000 |
| 2013/07/29 | 207 | 210 | 203 | 206 | 42,000 |
| 2013/07/26 | 221 | 221 | 215 | 215 | 9,000 |
| 2013/07/25 | 225 | 225 | 222 | 222 | 17,000 |
| 2013/07/24 | 227 | 228 | 226 | 226 | 5,000 |
| 2013/07/23 | 228 | 228 | 226 | 226 | 16,000 |
| 2013/07/22 | 228 | 232 | 227 | 229 | 22,000 |
| 2013/07/19 | 228 | 228 | 223 | 228 | 85,000 |
| 2013/07/18 | 221 | 224 | 221 | 223 | 13,000 |
| 2013/07/17 | 219 | 220 | 218 | 220 | 17,000 |
| 2013/07/16 | 230 | 230 | 219 | 220 | 46,000 |
| 2013/07/12 | 224 | 228 | 220 | 220 | 19,000 |
| 2013/07/11 | 219 | 223 | 219 | 223 | 45,000 |
| 2013/07/10 | 216 | 220 | 216 | 219 | 13,000 |
| 2013/07/09 | 227 | 227 | 216 | 221 | 23,000 |
| 2013/07/08 | 236 | 236 | 225 | 225 | 51,000 |
| 2013/07/05 | 218 | 229 | 217 | 228 | 79,000 |
| 2013/07/04 | 212 | 217 | 208 | 217 | 34,000 |
| 2013/07/03 | 212 | 212 | 207 | 209 | 38,000 |
| 2013/07/02 | 211 | 211 | 205 | 209 | 23,000 |
| 2013/07/01 | 208 | 208 | 202 | 207 | 16,000 |
| 2013/06/28 | 196 | 209 | 196 | 202 | 36,000 |
| 2013/06/27 | 195 | 200 | 192 | 198 | 46,000 |
| 2013/06/26 | 201 | 203 | 195 | 201 | 11,000 |
| 2013/06/25 | 206 | 206 | 191 | 199 | 53,000 |
| 2013/06/24 | 206 | 206 | 204 | 206 | 35,000 |
| 2013/06/21 | 208 | 208 | 201 | 204 | 11,000 |
| 2013/06/20 | 211 | 212 | 208 | 212 | 11,000 |
| 2013/06/19 | 211 | 214 | 209 | 212 | 25,000 |
| 2013/06/18 | 214 | 215 | 210 | 215 | 13,000 |
| 2013/06/17 | 208 | 214 | 208 | 214 | 16,000 |
| 2013/06/14 | 214 | 214 | 210 | 214 | 13,000 |
| 2013/06/13 | 217 | 217 | 205 | 215 | 8,000 |
| 2013/06/12 | 212 | 213 | 205 | 212 | 13,000 |
| 2013/06/11 | 214 | 214 | 211 | 211 | 6,000 |
| 2013/06/10 | 210 | 216 | 206 | 206 | 7,000 |
| 2013/06/07 | 205 | 208 | 197 | 200 | 42,000 |
| 2013/06/06 | 218 | 218 | 207 | 212 | 18,000 |
| 2013/06/05 | 213 | 229 | 213 | 223 | 60,000 |
| 2013/06/04 | 215 | 215 | 206 | 213 | 12,000 |
| 2013/06/03 | 222 | 222 | 203 | 210 | 35,000 |
| 2013/05/31 | 215 | 220 | 215 | 217 | 28,000 |
| 2013/05/30 | 225 | 225 | 215 | 215 | 28,000 |
| 2013/05/29 | 232 | 232 | 225 | 226 | 17,000 |
| 2013/05/28 | 226 | 230 | 226 | 230 | 25,000 |
| 2013/05/27 | 228 | 228 | 223 | 224 | 12,000 |
| 2013/05/24 | 230 | 237 | 228 | 233 | 75,000 |
| 2013/05/23 | 237 | 239 | 226 | 226 | 120,000 |
| 2013/05/22 | 241 | 241 | 233 | 238 | 86,000 |
| 2013/05/21 | 246 | 246 | 235 | 241 | 46,000 |
| 2013/05/20 | 245 | 250 | 239 | 243 | 46,000 |
| 2013/05/17 | 235 | 245 | 229 | 243 | 74,000 |
| 2013/05/16 | 246 | 247 | 209 | 227 | 276,000 |
| 2013/05/15 | 264 | 264 | 240 | 240 | 147,000 |
| 2013/05/14 | 253 | 269 | 251 | 264 | 132,000 |
| 2013/05/13 | 253 | 256 | 251 | 253 | 102,000 |
| 2013/05/10 | 260 | 260 | 251 | 254 | 69,000 |
| 2013/05/09 | 264 | 267 | 257 | 260 | 133,000 |
| 2013/05/08 | 259 | 268 | 255 | 267 | 258,000 |
| 2013/05/07 | 252 | 256 | 250 | 256 | 118,000 |
| 2013/05/02 | 253 | 253 | 244 | 248 | 44,000 |
| 2013/05/01 | 248 | 252 | 247 | 249 | 59,000 |
| 2013/04/30 | 251 | 256 | 245 | 253 | 112,000 |
| 2013/04/26 | 249 | 265 | 246 | 250 | 392,000 |
| 2013/04/25 | 240 | 244 | 234 | 240 | 228,000 |
| 2013/04/24 | 270 | 270 | 237 | 242 | 546,000 |
| 2013/04/23 | 225 | 249 | 221 | 246 | 1,034,000 |
| 2013/04/22 | 213 | 224 | 212 | 224 | 161,000 |
| 2013/04/19 | 211 | 211 | 208 | 210 | 19,000 |
| 2013/04/18 | 210 | 212 | 209 | 211 | 40,000 |
| 2013/04/17 | 213 | 215 | 209 | 210 | 59,000 |
| 2013/04/16 | 210 | 212 | 206 | 209 | 48,000 |
| 2013/04/15 | 213 | 218 | 209 | 214 | 86,000 |
| 2013/04/12 | 212 | 216 | 212 | 214 | 77,000 |
| 2013/04/11 | 229 | 229 | 217 | 217 | 260,000 |
| 2013/04/10 | 205 | 228 | 205 | 223 | 691,000 |
| 2013/04/09 | 204 | 206 | 200 | 205 | 70,000 |
| 2013/04/08 | 195 | 201 | 194 | 200 | 56,000 |
| 2013/04/05 | 197 | 200 | 187 | 195 | 62,000 |
| 2013/04/04 | 191 | 195 | 191 | 195 | 22,000 |
| 2013/04/03 | 187 | 197 | 187 | 196 | 32,000 |
| 2013/04/02 | 188 | 189 | 178 | 187 | 57,000 |
| 2013/04/01 | 199 | 199 | 186 | 188 | 91,000 |
| 2013/03/29 | 201 | 201 | 192 | 194 | 74,000 |
| 2013/03/28 | 205 | 206 | 200 | 201 | 154,000 |
| 2013/03/27 | 207 | 209 | 206 | 206 | 30,000 |
| 2013/03/26 | 210 | 210 | 207 | 207 | 50,000 |
| 2013/03/25 | 211 | 211 | 208 | 210 | 64,000 |
| 2013/03/22 | 211 | 212 | 209 | 211 | 77,000 |
| 2013/03/21 | 212 | 213 | 210 | 212 | 94,000 |
| 2013/03/19 | 215 | 215 | 211 | 214 | 82,000 |
| 2013/03/18 | 211 | 215 | 209 | 214 | 120,000 |
| 2013/03/15 | 212 | 212 | 209 | 210 | 59,000 |
| 2013/03/14 | 211 | 214 | 209 | 212 | 46,000 |
| 2013/03/13 | 209 | 212 | 205 | 211 | 109,000 |
| 2013/03/12 | 210 | 212 | 207 | 207 | 75,000 |
| 2013/03/11 | 208 | 210 | 206 | 209 | 58,000 |
| 2013/03/08 | 206 | 209 | 206 | 206 | 42,000 |
| 2013/03/07 | 210 | 210 | 206 | 207 | 57,000 |
| 2013/03/06 | 209 | 209 | 204 | 207 | 92,000 |
| 2013/03/05 | 212 | 213 | 204 | 209 | 140,000 |
| 2013/03/04 | 215 | 215 | 211 | 212 | 73,000 |
| 2013/03/01 | 208 | 212 | 208 | 211 | 85,000 |
| 2013/02/28 | 206 | 212 | 206 | 208 | 137,000 |
| 2013/02/27 | 201 | 209 | 201 | 206 | 143,000 |
| 2013/02/26 | 199 | 201 | 198 | 200 | 54,000 |
| 2013/02/25 | 204 | 204 | 200 | 202 | 56,000 |
| 2013/02/22 | 207 | 207 | 197 | 201 | 43,000 |
| 2013/02/21 | 206 | 208 | 203 | 203 | 17,000 |
| 2013/02/20 | 204 | 208 | 203 | 206 | 81,000 |
| 2013/02/19 | 200 | 209 | 200 | 207 | 89,000 |
| 2013/02/18 | 195 | 201 | 191 | 198 | 71,000 |
| 2013/02/15 | 203 | 203 | 186 | 195 | 160,000 |
| 2013/02/14 | 201 | 208 | 201 | 204 | 65,000 |
| 2013/02/13 | 214 | 214 | 203 | 206 | 213,000 |
| 2013/02/12 | 232 | 235 | 215 | 217 | 1,007,000 |
| 2013/02/08 | 215 | 218 | 210 | 210 | 321,000 |
| 2013/02/07 | 215 | 215 | 206 | 212 | 221,000 |
| 2013/02/06 | 200 | 215 | 196 | 215 | 398,000 |
| 2013/02/05 | 197 | 198 | 196 | 197 | 30,000 |
| 2013/02/04 | 199 | 200 | 196 | 199 | 55,000 |
| 2013/02/01 | 196 | 199 | 196 | 196 | 55,000 |
| 2013/01/31 | 200 | 200 | 195 | 198 | 36,000 |
| 2013/01/30 | 195 | 202 | 195 | 199 | 146,000 |
| 2013/01/29 | 196 | 198 | 191 | 195 | 119,000 |
| 2013/01/28 | 202 | 202 | 192 | 197 | 95,000 |
| 2013/01/25 | 200 | 201 | 195 | 197 | 111,000 |
| 2013/01/24 | 205 | 205 | 197 | 200 | 70,000 |
| 2013/01/23 | 209 | 209 | 192 | 197 | 146,000 |
| 2013/01/22 | 206 | 211 | 206 | 208 | 77,000 |
| 2013/01/21 | 211 | 212 | 204 | 205 | 147,000 |
| 2013/01/18 | 211 | 212 | 206 | 209 | 103,000 |
| 2013/01/17 | 215 | 218 | 201 | 210 | 199,000 |
| 2013/01/16 | 212 | 224 | 210 | 217 | 596,000 |
| 2013/01/15 | 212 | 212 | 207 | 210 | 117,000 |
| 2013/01/11 | 212 | 213 | 206 | 209 | 142,000 |
| 2013/01/10 | 218 | 219 | 212 | 212 | 219,000 |
| 2013/01/09 | 205 | 213 | 201 | 213 | 223,000 |
| 2013/01/08 | 200 | 206 | 199 | 205 | 121,000 |
| 2013/01/07 | 206 | 208 | 194 | 201 | 233,000 |
| 2013/01/04 | 208 | 208 | 202 | 204 | 143,000 |