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 |
---|---|---|---|---|---|
2014/12/30 | 270 | 270 | 266 | 269 | 14,000 |
2014/12/29 | 270 | 272 | 265 | 272 | 27,000 |
2014/12/26 | 263 | 270 | 258 | 270 | 29,000 |
2014/12/25 | 256 | 260 | 251 | 260 | 68,000 |
2014/12/24 | 260 | 260 | 258 | 260 | 19,000 |
2014/12/22 | 264 | 264 | 260 | 260 | 5,000 |
2014/12/19 | 266 | 266 | 255 | 263 | 37,000 |
2014/12/18 | 266 | 266 | 263 | 263 | 5,000 |
2014/12/17 | 266 | 266 | 266 | 266 | 1,000 |
2014/12/16 | 264 | 266 | 258 | 258 | 8,000 |
2014/12/15 | 269 | 269 | 268 | 268 | 4,000 |
2014/12/12 | 260 | 285 | 260 | 261 | 107,000 |
2014/12/11 | 253 | 256 | 251 | 256 | 20,000 |
2014/12/10 | 263 | 263 | 258 | 258 | 9,000 |
2014/12/09 | 265 | 267 | 260 | 260 | 12,000 |
2014/12/08 | 268 | 268 | 267 | 267 | 8,000 |
2014/12/05 | 270 | 270 | 268 | 268 | 13,000 |
2014/12/04 | 271 | 271 | 270 | 270 | 9,000 |
2014/12/03 | 268 | 275 | 268 | 275 | 69,000 |
2014/12/02 | 274 | 274 | 269 | 269 | 32,000 |
2014/12/01 | 269 | 269 | 269 | 269 | 1,000 |
2014/11/28 | 272 | 272 | 269 | 269 | 24,000 |
2014/11/27 | 269 | 273 | 268 | 273 | 28,000 |
2014/11/26 | 275 | 275 | 270 | 270 | 35,000 |
2014/11/25 | 267 | 282 | 267 | 270 | 127,000 |
2014/11/21 | 267 | 270 | 264 | 265 | 86,000 |
2014/11/20 | 265 | 266 | 264 | 264 | 55,000 |
2014/11/19 | 264 | 265 | 263 | 265 | 38,000 |
2014/11/18 | 261 | 264 | 261 | 264 | 11,000 |
2014/11/17 | 263 | 263 | 260 | 261 | 7,000 |
2014/11/14 | 260 | 263 | 259 | 263 | 12,000 |
2014/11/13 | 265 | 265 | 262 | 262 | 15,000 |
2014/11/12 | 268 | 269 | 265 | 265 | 30,000 |
2014/11/11 | 264 | 266 | 262 | 264 | 29,000 |
2014/11/10 | 259 | 262 | 259 | 261 | 12,000 |
2014/11/07 | 261 | 261 | 256 | 256 | 26,000 |
2014/11/06 | 262 | 264 | 261 | 261 | 18,000 |
2014/11/05 | 259 | 266 | 259 | 265 | 41,000 |
2014/11/04 | 270 | 270 | 255 | 258 | 33,000 |
2014/10/31 | 259 | 265 | 246 | 265 | 33,000 |
2014/10/30 | 258 | 260 | 258 | 259 | 20,000 |
2014/10/29 | 258 | 258 | 255 | 257 | 3,000 |
2014/10/28 | 257 | 257 | 257 | 257 | 3,000 |
2014/10/27 | 251 | 259 | 251 | 257 | 7,000 |
2014/10/24 | 250 | 256 | 250 | 251 | 11,000 |
2014/10/23 | 250 | 250 | 250 | 250 | 1,000 |
2014/10/22 | 247 | 251 | 244 | 250 | 32,000 |
2014/10/21 | 248 | 248 | 244 | 244 | 16,000 |
2014/10/20 | 251 | 257 | 244 | 252 | 6,000 |
2014/10/17 | 250 | 250 | 243 | 243 | 11,000 |
2014/10/16 | 250 | 252 | 250 | 252 | 40,000 |
2014/10/15 | 245 | 253 | 245 | 253 | 20,000 |
2014/10/14 | 247 | 255 | 245 | 245 | 53,000 |
2014/10/10 | 252 | 255 | 244 | 247 | 16,000 |
2014/10/09 | 264 | 264 | 253 | 253 | 13,000 |
2014/10/08 | 257 | 270 | 256 | 264 | 15,000 |
2014/10/07 | 258 | 272 | 258 | 261 | 15,000 |
2014/10/06 | 259 | 261 | 258 | 258 | 18,000 |
2014/10/03 | 253 | 256 | 253 | 256 | 5,000 |
2014/10/02 | 257 | 257 | 248 | 253 | 7,000 |
2014/10/01 | 257 | 257 | 257 | 257 | 4,000 |
2014/09/30 | 259 | 259 | 258 | 259 | 10,000 |
2014/09/29 | 259 | 259 | 259 | 259 | 20,000 |
2014/09/26 | 261 | 261 | 260 | 260 | 2,000 |
2014/09/25 | 264 | 264 | 258 | 261 | 9,000 |
2014/09/24 | 261 | 263 | 260 | 260 | 13,000 |
2014/09/22 | 262 | 262 | 262 | 262 | 2,000 |
2014/09/19 | 261 | 262 | 261 | 262 | 4,000 |
2014/09/18 | 259 | 259 | 259 | 259 | 1,000 |
2014/09/17 | 259 | 259 | 259 | 259 | 8,000 |
2014/09/16 | 259 | 265 | 259 | 259 | 51,000 |
2014/09/12 | 262 | 262 | 260 | 260 | 33,000 |
2014/09/11 | 267 | 267 | 262 | 263 | 20,000 |
2014/09/10 | 267 | 267 | 259 | 264 | 25,000 |
2014/09/09 | 264 | 268 | 263 | 266 | 15,000 |
2014/09/08 | 262 | 264 | 262 | 264 | 13,000 |
2014/09/05 | 265 | 265 | 260 | 260 | 28,000 |
2014/09/04 | 266 | 266 | 261 | 264 | 26,000 |
2014/09/03 | 270 | 270 | 266 | 266 | 8,000 |
2014/09/02 | 278 | 278 | 265 | 267 | 115,000 |
2014/09/01 | 261 | 270 | 261 | 270 | 75,000 |
2014/08/29 | 263 | 263 | 259 | 263 | 35,000 |
2014/08/28 | 261 | 263 | 258 | 263 | 21,000 |
2014/08/27 | 258 | 262 | 258 | 262 | 30,000 |
2014/08/26 | 255 | 257 | 255 | 256 | 19,000 |
2014/08/25 | 253 | 253 | 253 | 253 | 2,000 |
2014/08/22 | 255 | 255 | 253 | 253 | 10,000 |
2014/08/21 | 253 | 258 | 253 | 254 | 13,000 |
2014/08/20 | 256 | 256 | 253 | 253 | 8,000 |
2014/08/19 | 257 | 257 | 252 | 252 | 15,000 |
2014/08/18 | 260 | 260 | 253 | 254 | 10,000 |
2014/08/15 | 254 | 254 | 254 | 254 | 2,000 |
2014/08/14 | 249 | 253 | 247 | 253 | 15,000 |
2014/08/13 | 248 | 248 | 247 | 247 | 2,000 |
2014/08/12 | 248 | 248 | 240 | 245 | 28,000 |
2014/08/11 | 250 | 250 | 250 | 250 | 8,000 |
2014/08/08 | 257 | 257 | 249 | 249 | 15,000 |
2014/08/07 | 261 | 261 | 257 | 257 | 8,000 |
2014/08/06 | 257 | 257 | 254 | 255 | 16,000 |
2014/08/05 | 263 | 263 | 259 | 260 | 31,000 |
2014/08/04 | 257 | 257 | 256 | 256 | 5,000 |
2014/08/01 | 256 | 256 | 256 | 256 | 3,000 |
2014/07/31 | 262 | 262 | 259 | 260 | 24,000 |
2014/07/30 | 258 | 258 | 258 | 258 | 1,000 |
2014/07/29 | 259 | 260 | 259 | 260 | 10,000 |
2014/07/28 | 259 | 261 | 253 | 259 | 11,000 |
2014/07/25 | 264 | 264 | 257 | 257 | 21,000 |
2014/07/24 | 261 | 261 | 260 | 261 | 11,000 |
2014/07/23 | 263 | 264 | 262 | 264 | 19,000 |
2014/07/22 | 260 | 263 | 259 | 263 | 56,000 |
2014/07/18 | 257 | 260 | 257 | 258 | 58,000 |
2014/07/17 | 254 | 259 | 254 | 254 | 25,000 |
2014/07/16 | 254 | 255 | 250 | 254 | 22,000 |
2014/07/15 | 254 | 254 | 254 | 254 | 2,000 |
2014/07/14 | 255 | 255 | 253 | 254 | 31,000 |
2014/07/11 | 255 | 255 | 255 | 255 | 10,000 |
2014/07/10 | 259 | 259 | 255 | 255 | 15,000 |
2014/07/09 | 259 | 259 | 254 | 259 | 17,000 |
2014/07/08 | 256 | 260 | 254 | 260 | 29,000 |
2014/07/07 | 262 | 262 | 255 | 257 | 60,000 |
2014/07/04 | 250 | 257 | 250 | 257 | 73,000 |
2014/07/03 | 256 | 257 | 254 | 254 | 17,000 |
2014/07/02 | 256 | 256 | 252 | 256 | 24,000 |
2014/07/01 | 253 | 258 | 252 | 258 | 18,000 |
2014/06/30 | 254 | 254 | 252 | 253 | 5,000 |
2014/06/27 | 262 | 262 | 259 | 259 | 4,000 |
2014/06/26 | 260 | 260 | 256 | 260 | 17,000 |
2014/06/25 | 264 | 266 | 264 | 266 | 6,000 |
2014/06/24 | 262 | 262 | 261 | 262 | 11,000 |
2014/06/23 | 262 | 264 | 262 | 264 | 29,000 |
2014/06/20 | 260 | 261 | 257 | 257 | 31,000 |
2014/06/19 | 257 | 262 | 257 | 260 | 54,000 |
2014/06/18 | 256 | 257 | 256 | 257 | 9,000 |
2014/06/17 | 254 | 255 | 254 | 255 | 17,000 |
2014/06/16 | 253 | 253 | 252 | 252 | 12,000 |
2014/06/13 | 254 | 255 | 254 | 254 | 17,000 |
2014/06/12 | 251 | 254 | 251 | 254 | 18,000 |
2014/06/11 | 252 | 252 | 252 | 252 | 24,000 |
2014/06/10 | 253 | 253 | 252 | 252 | 27,000 |
2014/06/09 | 254 | 254 | 252 | 253 | 18,000 |
2014/06/06 | 250 | 254 | 245 | 254 | 32,000 |
2014/06/05 | 252 | 253 | 251 | 252 | 14,000 |
2014/06/04 | 255 | 257 | 254 | 254 | 22,000 |
2014/06/03 | 258 | 258 | 254 | 258 | 32,000 |
2014/06/02 | 249 | 256 | 248 | 255 | 32,000 |
2014/05/30 | 250 | 251 | 248 | 250 | 14,000 |
2014/05/29 | 250 | 250 | 249 | 250 | 48,000 |
2014/05/28 | 255 | 255 | 251 | 251 | 70,000 |
2014/05/27 | 273 | 273 | 248 | 252 | 447,000 |
2014/05/26 | 229 | 229 | 229 | 229 | 2,000 |
2014/05/23 | 226 | 227 | 226 | 227 | 4,000 |
2014/05/22 | 220 | 225 | 220 | 224 | 7,000 |
2014/05/21 | 215 | 219 | 215 | 219 | 26,000 |
2014/05/20 | 228 | 228 | 222 | 222 | 7,000 |
2014/05/19 | 228 | 228 | 226 | 226 | 6,000 |
2014/05/16 | 226 | 232 | 226 | 226 | 5,000 |
2014/05/15 | 225 | 226 | 225 | 226 | 5,000 |
2014/05/14 | 227 | 233 | 223 | 228 | 46,000 |
2014/05/13 | 235 | 254 | 230 | 231 | 67,000 |
2014/05/12 | 247 | 249 | 228 | 231 | 66,000 |
2014/05/09 | 250 | 250 | 247 | 247 | 10,000 |
2014/05/08 | 255 | 255 | 250 | 250 | 6,000 |
2014/05/07 | 258 | 258 | 251 | 254 | 22,000 |
2014/05/02 | 256 | 256 | 255 | 256 | 13,000 |
2014/05/01 | 253 | 257 | 248 | 256 | 51,000 |
2014/04/30 | 254 | 254 | 250 | 253 | 15,000 |
2014/04/28 | 249 | 253 | 248 | 253 | 48,000 |
2014/04/25 | 256 | 259 | 253 | 253 | 69,000 |
2014/04/24 | 253 | 260 | 250 | 255 | 194,000 |
2014/04/23 | 230 | 278 | 226 | 254 | 500,000 |
2014/04/22 | 226 | 231 | 224 | 230 | 38,000 |
2014/04/21 | 226 | 228 | 223 | 223 | 20,000 |
2014/04/18 | 229 | 229 | 225 | 226 | 12,000 |
2014/04/17 | 220 | 229 | 218 | 229 | 40,000 |
2014/04/16 | 215 | 220 | 214 | 218 | 23,000 |
2014/04/15 | 215 | 216 | 210 | 213 | 18,000 |
2014/04/14 | 209 | 209 | 209 | 209 | 4,000 |
2014/04/11 | 204 | 209 | 203 | 208 | 26,000 |
2014/04/10 | 217 | 217 | 207 | 208 | 46,000 |
2014/04/09 | 219 | 219 | 216 | 216 | 10,000 |
2014/04/08 | 221 | 222 | 219 | 219 | 33,000 |
2014/04/07 | 227 | 227 | 221 | 225 | 5,000 |
2014/04/04 | 221 | 228 | 221 | 228 | 20,000 |
2014/04/03 | 220 | 223 | 220 | 222 | 23,000 |
2014/04/02 | 221 | 225 | 220 | 220 | 32,000 |
2014/04/01 | 214 | 222 | 214 | 219 | 39,000 |
2014/03/31 | 215 | 215 | 213 | 215 | 21,000 |
2014/03/28 | 215 | 215 | 213 | 213 | 20,000 |
2014/03/27 | 212 | 215 | 212 | 214 | 13,000 |
2014/03/26 | 219 | 219 | 214 | 216 | 17,000 |
2014/03/25 | 215 | 219 | 213 | 219 | 60,000 |
2014/03/24 | 224 | 234 | 211 | 211 | 181,000 |
2014/03/20 | 230 | 230 | 225 | 225 | 34,000 |
2014/03/19 | 235 | 235 | 225 | 228 | 28,000 |
2014/03/18 | 235 | 235 | 235 | 235 | 21,000 |
2014/03/17 | 225 | 226 | 225 | 226 | 2,000 |
2014/03/14 | 227 | 233 | 226 | 227 | 8,000 |
2014/03/13 | 234 | 234 | 234 | 234 | 16,000 |
2014/03/12 | 234 | 234 | 230 | 233 | 9,000 |
2014/03/11 | 232 | 233 | 232 | 233 | 10,000 |
2014/03/10 | 226 | 233 | 226 | 232 | 17,000 |
2014/03/07 | 230 | 233 | 228 | 230 | 21,000 |
2014/03/06 | 228 | 230 | 228 | 230 | 9,000 |
2014/03/05 | 227 | 230 | 227 | 228 | 9,000 |
2014/03/04 | 222 | 226 | 220 | 225 | 19,000 |
2014/03/03 | 230 | 230 | 226 | 230 | 15,000 |
2014/02/28 | 233 | 233 | 231 | 231 | 3,000 |
2014/02/27 | 239 | 239 | 233 | 233 | 5,000 |
2014/02/26 | 235 | 235 | 232 | 234 | 5,000 |
2014/02/25 | 237 | 239 | 237 | 239 | 4,000 |
2014/02/24 | 239 | 239 | 237 | 237 | 4,000 |
2014/02/21 | 231 | 234 | 231 | 234 | 12,000 |
2014/02/20 | 234 | 234 | 234 | 234 | 4,000 |
2014/02/19 | 236 | 237 | 236 | 237 | 9,000 |
2014/02/18 | 230 | 234 | 230 | 234 | 7,000 |
2014/02/17 | 232 | 232 | 228 | 229 | 10,000 |
2014/02/14 | 236 | 238 | 226 | 229 | 53,000 |
2014/02/13 | 252 | 254 | 241 | 241 | 21,000 |
2014/02/12 | 250 | 253 | 250 | 252 | 9,000 |
2014/02/10 | 245 | 247 | 245 | 245 | 3,000 |
2014/02/07 | 241 | 248 | 238 | 242 | 16,000 |
2014/02/06 | 251 | 251 | 236 | 242 | 20,000 |
2014/02/05 | 231 | 241 | 217 | 234 | 62,000 |
2014/02/04 | 246 | 246 | 222 | 227 | 93,000 |
2014/02/03 | 250 | 252 | 245 | 247 | 37,000 |
2014/01/31 | 260 | 260 | 252 | 252 | 7,000 |
2014/01/30 | 254 | 259 | 253 | 253 | 31,000 |
2014/01/29 | 256 | 260 | 256 | 259 | 24,000 |
2014/01/28 | 253 | 258 | 253 | 253 | 24,000 |
2014/01/27 | 259 | 259 | 250 | 253 | 50,000 |
2014/01/24 | 262 | 263 | 260 | 261 | 41,000 |
2014/01/23 | 270 | 273 | 265 | 266 | 87,000 |
2014/01/22 | 269 | 269 | 265 | 265 | 24,000 |
2014/01/21 | 266 | 266 | 264 | 264 | 28,000 |
2014/01/20 | 263 | 266 | 263 | 266 | 50,000 |
2014/01/17 | 263 | 265 | 263 | 263 | 35,000 |
2014/01/16 | 266 | 266 | 262 | 265 | 28,000 |
2014/01/15 | 260 | 265 | 260 | 262 | 75,000 |
2014/01/14 | 259 | 261 | 257 | 259 | 71,000 |
2014/01/10 | 262 | 262 | 257 | 261 | 36,000 |
2014/01/09 | 260 | 260 | 258 | 260 | 18,000 |
2014/01/08 | 262 | 263 | 262 | 262 | 24,000 |
2014/01/07 | 263 | 264 | 257 | 260 | 50,000 |
2014/01/06 | 266 | 266 | 258 | 263 | 96,000 |