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 |
---|---|---|---|---|---|
2015/12/30 | 219 | 219 | 219 | 219 | 5,000 |
2015/12/29 | 219 | 220 | 217 | 219 | 10,000 |
2015/12/28 | 213 | 217 | 213 | 217 | 7,000 |
2015/12/25 | 218 | 218 | 211 | 212 | 46,000 |
2015/12/24 | 220 | 220 | 217 | 217 | 50,000 |
2015/12/22 | 220 | 220 | 219 | 219 | 3,000 |
2015/12/21 | 228 | 228 | 221 | 223 | 60,000 |
2015/12/18 | 226 | 229 | 226 | 229 | 9,000 |
2015/12/17 | 226 | 230 | 226 | 229 | 18,000 |
2015/12/16 | 227 | 227 | 227 | 227 | 1,000 |
2015/12/15 | 227 | 227 | 227 | 227 | 34,000 |
2015/12/14 | 229 | 229 | 227 | 227 | 28,000 |
2015/12/11 | 230 | 230 | 229 | 229 | 3,000 |
2015/12/10 | 231 | 233 | 231 | 233 | 2,000 |
2015/12/09 | 233 | 233 | 232 | 232 | 15,000 |
2015/12/08 | 233 | 233 | 233 | 233 | 3,000 |
2015/12/07 | 237 | 237 | 233 | 233 | 10,000 |
2015/12/04 | 237 | 237 | 237 | 237 | 3,000 |
2015/12/03 | 237 | 237 | 236 | 237 | 17,000 |
2015/12/02 | 241 | 241 | 238 | 238 | 6,000 |
2015/12/01 | 239 | 241 | 239 | 241 | 3,000 |
2015/11/27 | 241 | 241 | 241 | 241 | 3,000 |
2015/11/26 | 239 | 240 | 239 | 240 | 3,000 |
2015/11/25 | 237 | 238 | 237 | 238 | 2,000 |
2015/11/20 | 237 | 239 | 237 | 239 | 14,000 |
2015/11/19 | 235 | 237 | 235 | 237 | 3,000 |
2015/11/18 | 237 | 237 | 233 | 235 | 14,000 |
2015/11/17 | 238 | 238 | 238 | 238 | 2,000 |
2015/11/16 | 236 | 236 | 235 | 236 | 7,000 |
2015/11/13 | 237 | 240 | 237 | 239 | 5,000 |
2015/11/12 | 242 | 243 | 236 | 239 | 33,000 |
2015/11/11 | 239 | 246 | 232 | 243 | 76,000 |
2015/11/10 | 236 | 238 | 235 | 238 | 21,000 |
2015/11/09 | 234 | 236 | 234 | 236 | 10,000 |
2015/11/06 | 234 | 235 | 233 | 233 | 7,000 |
2015/11/05 | 234 | 234 | 231 | 232 | 11,000 |
2015/11/04 | 234 | 234 | 234 | 234 | 13,000 |
2015/11/02 | 232 | 232 | 230 | 231 | 34,000 |
2015/10/30 | 240 | 240 | 231 | 235 | 21,000 |
2015/10/29 | 246 | 246 | 243 | 243 | 18,000 |
2015/10/28 | 233 | 253 | 233 | 252 | 119,000 |
2015/10/27 | 231 | 232 | 230 | 232 | 13,000 |
2015/10/26 | 234 | 234 | 234 | 234 | 2,000 |
2015/10/23 | 232 | 234 | 232 | 234 | 19,000 |
2015/10/22 | 230 | 232 | 230 | 231 | 17,000 |
2015/10/21 | 230 | 234 | 230 | 232 | 12,000 |
2015/10/20 | 237 | 237 | 234 | 234 | 3,000 |
2015/10/19 | 232 | 232 | 232 | 232 | 3,000 |
2015/10/16 | 235 | 235 | 235 | 235 | 4,000 |
2015/10/15 | 231 | 236 | 231 | 236 | 22,000 |
2015/10/14 | 239 | 239 | 231 | 231 | 41,000 |
2015/10/13 | 245 | 245 | 243 | 243 | 6,000 |
2015/10/09 | 237 | 246 | 237 | 246 | 22,000 |
2015/10/08 | 237 | 239 | 237 | 237 | 6,000 |
2015/10/07 | 240 | 240 | 237 | 239 | 6,000 |
2015/10/06 | 235 | 240 | 235 | 240 | 3,000 |
2015/10/05 | 233 | 235 | 232 | 235 | 10,000 |
2015/10/02 | 236 | 236 | 231 | 233 | 23,000 |
2015/10/01 | 229 | 240 | 228 | 234 | 50,000 |
2015/09/30 | 223 | 224 | 221 | 224 | 7,000 |
2015/09/29 | 223 | 223 | 223 | 223 | 1,000 |
2015/09/28 | 224 | 224 | 224 | 224 | 2,000 |
2015/09/25 | 224 | 224 | 222 | 223 | 7,000 |
2015/09/24 | 227 | 227 | 225 | 225 | 8,000 |
2015/09/18 | 226 | 228 | 226 | 228 | 3,000 |
2015/09/17 | 227 | 228 | 227 | 228 | 9,000 |
2015/09/16 | 226 | 226 | 225 | 225 | 5,000 |
2015/09/15 | 225 | 226 | 224 | 225 | 6,000 |
2015/09/14 | 230 | 230 | 224 | 224 | 6,000 |
2015/09/11 | 226 | 230 | 225 | 230 | 17,000 |
2015/09/10 | 214 | 226 | 213 | 226 | 43,000 |
2015/09/09 | 214 | 218 | 213 | 217 | 45,000 |
2015/09/08 | 213 | 213 | 213 | 213 | 1,000 |
2015/09/07 | 210 | 210 | 205 | 205 | 2,000 |
2015/09/04 | 210 | 212 | 207 | 208 | 104,000 |
2015/09/03 | 214 | 216 | 214 | 216 | 39,000 |
2015/09/02 | 210 | 219 | 208 | 211 | 93,000 |
2015/09/01 | 224 | 224 | 218 | 218 | 16,000 |
2015/08/31 | 229 | 229 | 225 | 226 | 28,000 |
2015/08/28 | 219 | 230 | 217 | 227 | 169,000 |
2015/08/27 | 214 | 217 | 204 | 211 | 189,000 |
2015/08/26 | 194 | 214 | 194 | 209 | 189,000 |
2015/08/25 | 213 | 219 | 199 | 199 | 228,000 |
2015/08/24 | 236 | 237 | 229 | 229 | 84,000 |
2015/08/21 | 248 | 248 | 242 | 242 | 12,000 |
2015/08/20 | 253 | 253 | 250 | 250 | 27,000 |
2015/08/19 | 251 | 251 | 249 | 249 | 6,000 |
2015/08/18 | 248 | 251 | 248 | 251 | 31,000 |
2015/08/17 | 248 | 249 | 248 | 248 | 20,000 |
2015/08/14 | 247 | 248 | 247 | 248 | 6,000 |
2015/08/13 | 245 | 248 | 245 | 248 | 71,000 |
2015/08/12 | 247 | 249 | 246 | 246 | 22,000 |
2015/08/11 | 248 | 250 | 247 | 247 | 16,000 |
2015/08/10 | 248 | 252 | 248 | 251 | 18,000 |
2015/08/07 | 248 | 251 | 247 | 247 | 38,000 |
2015/08/06 | 256 | 268 | 245 | 247 | 191,000 |
2015/08/05 | 252 | 254 | 251 | 254 | 90,000 |
2015/08/04 | 254 | 254 | 253 | 253 | 40,000 |
2015/08/03 | 253 | 254 | 253 | 254 | 3,000 |
2015/07/31 | 254 | 254 | 253 | 254 | 7,000 |
2015/07/30 | 255 | 255 | 255 | 255 | 1,000 |
2015/07/28 | 255 | 255 | 254 | 255 | 7,000 |
2015/07/27 | 256 | 256 | 256 | 256 | 4,000 |
2015/07/24 | 257 | 257 | 257 | 257 | 1,000 |
2015/07/23 | 257 | 257 | 257 | 257 | 12,000 |
2015/07/22 | 258 | 259 | 258 | 259 | 4,000 |
2015/07/21 | 263 | 263 | 263 | 263 | 8,000 |
2015/07/17 | 260 | 260 | 260 | 260 | 2,000 |
2015/07/16 | 260 | 260 | 258 | 258 | 2,000 |
2015/07/15 | 260 | 260 | 258 | 260 | 5,000 |
2015/07/14 | 254 | 257 | 254 | 257 | 5,000 |
2015/07/13 | 247 | 253 | 247 | 253 | 2,000 |
2015/07/10 | 245 | 249 | 245 | 245 | 18,000 |
2015/07/09 | 249 | 249 | 232 | 245 | 23,000 |
2015/07/08 | 258 | 258 | 250 | 250 | 59,000 |
2015/07/07 | 261 | 262 | 260 | 260 | 6,000 |
2015/07/06 | 260 | 261 | 259 | 261 | 10,000 |
2015/07/03 | 260 | 261 | 260 | 261 | 4,000 |
2015/07/02 | 264 | 264 | 261 | 261 | 8,000 |
2015/07/01 | 256 | 263 | 256 | 263 | 26,000 |
2015/06/30 | 261 | 261 | 259 | 259 | 3,000 |
2015/06/29 | 260 | 261 | 257 | 261 | 25,000 |
2015/06/26 | 263 | 263 | 263 | 263 | 1,000 |
2015/06/25 | 263 | 263 | 263 | 263 | 3,000 |
2015/06/24 | 263 | 263 | 262 | 263 | 8,000 |
2015/06/23 | 263 | 263 | 262 | 262 | 10,000 |
2015/06/22 | 263 | 263 | 263 | 263 | 8,000 |
2015/06/19 | 262 | 262 | 262 | 262 | 2,000 |
2015/06/18 | 262 | 263 | 262 | 262 | 44,000 |
2015/06/17 | 261 | 262 | 261 | 262 | 3,000 |
2015/06/16 | 262 | 262 | 261 | 262 | 11,000 |
2015/06/15 | 262 | 263 | 262 | 262 | 16,000 |
2015/06/12 | 264 | 264 | 263 | 264 | 11,000 |
2015/06/11 | 265 | 265 | 263 | 265 | 14,000 |
2015/06/10 | 266 | 266 | 261 | 265 | 66,000 |
2015/06/09 | 269 | 269 | 266 | 266 | 30,000 |
2015/06/08 | 268 | 271 | 268 | 271 | 12,000 |
2015/06/05 | 267 | 268 | 267 | 267 | 7,000 |
2015/06/04 | 267 | 268 | 267 | 268 | 9,000 |
2015/06/03 | 266 | 268 | 266 | 268 | 11,000 |
2015/06/02 | 265 | 267 | 265 | 267 | 23,000 |
2015/06/01 | 268 | 268 | 265 | 265 | 30,000 |
2015/05/29 | 268 | 268 | 267 | 267 | 9,000 |
2015/05/28 | 268 | 269 | 267 | 267 | 15,000 |
2015/05/27 | 268 | 269 | 266 | 268 | 11,000 |
2015/05/26 | 266 | 266 | 266 | 266 | 6,000 |
2015/05/25 | 266 | 269 | 265 | 265 | 27,000 |
2015/05/22 | 267 | 267 | 265 | 265 | 42,000 |
2015/05/21 | 268 | 268 | 266 | 267 | 13,000 |
2015/05/20 | 263 | 269 | 263 | 267 | 31,000 |
2015/05/19 | 263 | 263 | 262 | 263 | 14,000 |
2015/05/18 | 264 | 264 | 263 | 263 | 5,000 |
2015/05/15 | 264 | 266 | 263 | 264 | 51,000 |
2015/05/14 | 267 | 270 | 264 | 264 | 73,000 |
2015/05/13 | 270 | 280 | 262 | 275 | 121,000 |
2015/05/12 | 264 | 277 | 264 | 271 | 68,000 |
2015/05/11 | 262 | 264 | 262 | 264 | 8,000 |
2015/05/08 | 260 | 263 | 260 | 262 | 23,000 |
2015/05/07 | 264 | 264 | 260 | 260 | 8,000 |
2015/05/01 | 269 | 269 | 260 | 263 | 65,000 |
2015/04/30 | 273 | 273 | 269 | 269 | 22,000 |
2015/04/28 | 287 | 287 | 275 | 275 | 86,000 |
2015/04/27 | 283 | 300 | 282 | 282 | 308,000 |
2015/04/24 | 259 | 297 | 259 | 280 | 784,000 |
2015/04/23 | 259 | 260 | 259 | 260 | 10,000 |
2015/04/22 | 260 | 260 | 259 | 259 | 5,000 |
2015/04/21 | 259 | 260 | 259 | 260 | 21,000 |
2015/04/20 | 255 | 259 | 255 | 258 | 39,000 |
2015/04/17 | 258 | 258 | 253 | 257 | 138,000 |
2015/04/16 | 259 | 259 | 258 | 258 | 5,000 |
2015/04/15 | 258 | 259 | 258 | 259 | 8,000 |
2015/04/14 | 254 | 259 | 254 | 256 | 79,000 |
2015/04/13 | 255 | 255 | 254 | 254 | 20,000 |
2015/04/10 | 255 | 256 | 255 | 255 | 3,000 |
2015/04/09 | 255 | 255 | 255 | 255 | 18,000 |
2015/04/08 | 255 | 256 | 254 | 254 | 7,000 |
2015/04/07 | 254 | 255 | 254 | 255 | 23,000 |
2015/04/06 | 255 | 256 | 255 | 256 | 3,000 |
2015/04/03 | 254 | 255 | 254 | 255 | 2,000 |
2015/04/02 | 255 | 255 | 255 | 255 | 7,000 |
2015/04/01 | 254 | 254 | 253 | 253 | 96,000 |
2015/03/31 | 255 | 255 | 255 | 255 | 7,000 |
2015/03/30 | 255 | 255 | 254 | 254 | 23,000 |
2015/03/27 | 254 | 257 | 254 | 255 | 23,000 |
2015/03/26 | 256 | 260 | 256 | 260 | 16,000 |
2015/03/25 | 257 | 257 | 256 | 256 | 20,000 |
2015/03/24 | 258 | 258 | 257 | 257 | 4,000 |
2015/03/23 | 262 | 262 | 257 | 258 | 16,000 |
2015/03/20 | 258 | 258 | 255 | 256 | 9,000 |
2015/03/19 | 258 | 258 | 257 | 257 | 12,000 |
2015/03/18 | 256 | 258 | 256 | 257 | 15,000 |
2015/03/17 | 258 | 258 | 258 | 258 | 4,000 |
2015/03/16 | 258 | 260 | 257 | 258 | 27,000 |
2015/03/13 | 258 | 259 | 257 | 257 | 26,000 |
2015/03/12 | 256 | 258 | 256 | 257 | 28,000 |
2015/03/11 | 255 | 259 | 255 | 255 | 56,000 |
2015/03/10 | 258 | 259 | 255 | 255 | 56,000 |
2015/03/09 | 261 | 261 | 258 | 260 | 26,000 |
2015/03/06 | 259 | 261 | 258 | 260 | 17,000 |
2015/03/05 | 256 | 259 | 256 | 258 | 17,000 |
2015/03/04 | 256 | 257 | 253 | 257 | 79,000 |
2015/03/03 | 258 | 259 | 256 | 257 | 49,000 |
2015/03/02 | 260 | 260 | 256 | 258 | 32,000 |
2015/02/27 | 259 | 259 | 258 | 259 | 10,000 |
2015/02/26 | 259 | 260 | 256 | 257 | 30,000 |
2015/02/25 | 256 | 260 | 256 | 259 | 33,000 |
2015/02/24 | 253 | 259 | 253 | 253 | 36,000 |
2015/02/23 | 256 | 259 | 253 | 254 | 61,000 |
2015/02/20 | 254 | 257 | 253 | 254 | 48,000 |
2015/02/19 | 254 | 255 | 252 | 253 | 172,000 |
2015/02/18 | 260 | 260 | 254 | 254 | 54,000 |
2015/02/17 | 264 | 264 | 260 | 260 | 7,000 |
2015/02/16 | 256 | 264 | 256 | 264 | 44,000 |
2015/02/13 | 260 | 268 | 258 | 268 | 52,000 |
2015/02/12 | 260 | 263 | 254 | 256 | 13,000 |
2015/02/10 | 261 | 263 | 259 | 259 | 6,000 |
2015/02/09 | 255 | 256 | 254 | 255 | 8,000 |
2015/02/06 | 255 | 255 | 255 | 255 | 1,000 |
2015/02/05 | 264 | 264 | 254 | 254 | 7,000 |
2015/02/04 | 254 | 256 | 254 | 256 | 5,000 |
2015/02/03 | 256 | 257 | 253 | 255 | 19,000 |
2015/02/02 | 259 | 261 | 259 | 261 | 3,000 |
2015/01/30 | 270 | 270 | 261 | 261 | 6,000 |
2015/01/29 | 263 | 263 | 258 | 258 | 7,000 |
2015/01/28 | 263 | 263 | 261 | 262 | 14,000 |
2015/01/27 | 263 | 263 | 263 | 263 | 1,000 |
2015/01/26 | 264 | 264 | 263 | 263 | 5,000 |
2015/01/23 | 264 | 265 | 264 | 264 | 5,000 |
2015/01/22 | 265 | 266 | 265 | 265 | 6,000 |
2015/01/21 | 264 | 264 | 264 | 264 | 2,000 |
2015/01/20 | 264 | 264 | 264 | 264 | 4,000 |
2015/01/19 | 273 | 273 | 252 | 264 | 42,000 |
2015/01/16 | 277 | 277 | 270 | 276 | 8,000 |
2015/01/15 | 278 | 278 | 275 | 275 | 3,000 |
2015/01/14 | 279 | 279 | 266 | 266 | 6,000 |
2015/01/13 | 280 | 280 | 271 | 271 | 7,000 |
2015/01/09 | 276 | 280 | 275 | 275 | 12,000 |
2015/01/08 | 269 | 281 | 269 | 281 | 53,000 |
2015/01/07 | 271 | 272 | 267 | 270 | 16,000 |
2015/01/06 | 279 | 279 | 270 | 272 | 15,000 |
2015/01/05 | 269 | 279 | 266 | 279 | 37,000 |