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 |
---|---|---|---|---|---|
2016/12/30 | 231 | 234 | 231 | 233 | 21,000 |
2016/12/29 | 237 | 237 | 232 | 232 | 10,000 |
2016/12/28 | 236 | 236 | 235 | 235 | 11,000 |
2016/12/27 | 238 | 239 | 235 | 237 | 35,000 |
2016/12/26 | 238 | 238 | 234 | 235 | 119,000 |
2016/12/22 | 241 | 241 | 239 | 239 | 36,000 |
2016/12/21 | 243 | 243 | 241 | 241 | 8,000 |
2016/12/20 | 243 | 243 | 242 | 243 | 15,000 |
2016/12/19 | 240 | 242 | 240 | 240 | 15,000 |
2016/12/16 | 241 | 244 | 240 | 240 | 19,000 |
2016/12/15 | 243 | 243 | 240 | 240 | 15,000 |
2016/12/14 | 244 | 244 | 243 | 243 | 12,000 |
2016/12/13 | 243 | 247 | 240 | 243 | 32,000 |
2016/12/12 | 238 | 245 | 238 | 240 | 58,000 |
2016/12/09 | 234 | 238 | 234 | 238 | 35,000 |
2016/12/08 | 235 | 235 | 233 | 233 | 17,000 |
2016/12/07 | 233 | 234 | 233 | 234 | 10,000 |
2016/12/06 | 232 | 233 | 232 | 233 | 17,000 |
2016/12/05 | 229 | 231 | 229 | 231 | 67,000 |
2016/12/02 | 232 | 232 | 231 | 232 | 29,000 |
2016/12/01 | 232 | 232 | 230 | 231 | 19,000 |
2016/11/30 | 229 | 232 | 229 | 231 | 9,000 |
2016/11/29 | 231 | 231 | 227 | 228 | 22,000 |
2016/11/28 | 229 | 232 | 226 | 227 | 98,000 |
2016/11/25 | 235 | 235 | 229 | 229 | 34,000 |
2016/11/24 | 234 | 235 | 231 | 231 | 31,000 |
2016/11/22 | 230 | 233 | 230 | 233 | 46,000 |
2016/11/21 | 231 | 233 | 230 | 230 | 43,000 |
2016/11/18 | 231 | 233 | 231 | 233 | 33,000 |
2016/11/17 | 233 | 233 | 229 | 230 | 54,000 |
2016/11/16 | 226 | 234 | 226 | 234 | 85,000 |
2016/11/14 | 227 | 227 | 224 | 226 | 8,000 |
2016/11/11 | 227 | 227 | 222 | 227 | 68,000 |
2016/11/10 | 226 | 226 | 221 | 223 | 47,000 |
2016/11/09 | 228 | 230 | 212 | 220 | 61,000 |
2016/11/08 | 228 | 229 | 228 | 229 | 5,000 |
2016/11/07 | 228 | 228 | 228 | 228 | 1,000 |
2016/11/04 | 228 | 230 | 227 | 227 | 15,000 |
2016/11/02 | 234 | 234 | 231 | 231 | 10,000 |
2016/11/01 | 233 | 235 | 233 | 234 | 7,000 |
2016/10/31 | 233 | 233 | 232 | 233 | 20,000 |
2016/10/28 | 235 | 236 | 235 | 235 | 9,000 |
2016/10/27 | 239 | 239 | 235 | 236 | 21,000 |
2016/10/26 | 231 | 242 | 231 | 236 | 75,000 |
2016/10/25 | 232 | 234 | 230 | 230 | 22,000 |
2016/10/24 | 231 | 233 | 231 | 232 | 5,000 |
2016/10/21 | 232 | 234 | 230 | 233 | 8,000 |
2016/10/20 | 235 | 235 | 231 | 232 | 11,000 |
2016/10/19 | 229 | 235 | 229 | 235 | 16,000 |
2016/10/18 | 226 | 228 | 226 | 228 | 7,000 |
2016/10/17 | 225 | 226 | 225 | 226 | 4,000 |
2016/10/14 | 225 | 225 | 225 | 225 | 3,000 |
2016/10/13 | 230 | 231 | 226 | 226 | 31,000 |
2016/10/12 | 227 | 229 | 227 | 229 | 7,000 |
2016/10/11 | 227 | 230 | 227 | 227 | 22,000 |
2016/10/07 | 225 | 228 | 225 | 227 | 22,000 |
2016/10/06 | 225 | 226 | 224 | 224 | 21,000 |
2016/10/05 | 226 | 227 | 224 | 224 | 111,000 |
2016/10/04 | 233 | 233 | 227 | 227 | 25,000 |
2016/10/03 | 234 | 234 | 230 | 230 | 9,000 |
2016/09/30 | 236 | 236 | 235 | 235 | 4,000 |
2016/09/29 | 233 | 237 | 232 | 237 | 7,000 |
2016/09/28 | 238 | 244 | 229 | 237 | 36,000 |
2016/09/27 | 235 | 243 | 230 | 231 | 26,000 |
2016/09/26 | 230 | 232 | 228 | 232 | 52,000 |
2016/09/23 | 238 | 238 | 225 | 225 | 51,000 |
2016/09/21 | 240 | 240 | 235 | 235 | 16,000 |
2016/09/20 | 241 | 241 | 240 | 240 | 6,000 |
2016/09/16 | 243 | 243 | 235 | 241 | 18,000 |
2016/09/15 | 251 | 251 | 241 | 243 | 15,000 |
2016/09/14 | 238 | 245 | 238 | 245 | 4,000 |
2016/09/13 | 238 | 239 | 235 | 237 | 36,000 |
2016/09/12 | 236 | 237 | 236 | 237 | 3,000 |
2016/09/09 | 247 | 247 | 243 | 243 | 11,000 |
2016/09/08 | 248 | 248 | 239 | 243 | 17,000 |
2016/09/07 | 248 | 248 | 244 | 246 | 32,000 |
2016/09/06 | 236 | 254 | 236 | 245 | 59,000 |
2016/09/05 | 239 | 239 | 236 | 236 | 15,000 |
2016/09/02 | 245 | 245 | 238 | 238 | 14,000 |
2016/09/01 | 241 | 245 | 241 | 244 | 27,000 |
2016/08/31 | 234 | 240 | 234 | 240 | 21,000 |
2016/08/30 | 233 | 235 | 231 | 232 | 17,000 |
2016/08/29 | 233 | 240 | 228 | 230 | 66,000 |
2016/08/26 | 235 | 240 | 232 | 232 | 50,000 |
2016/08/25 | 244 | 244 | 236 | 237 | 111,000 |
2016/08/24 | 211 | 293 | 210 | 252 | 1,947,000 |
2016/08/23 | 213 | 213 | 213 | 213 | 9,000 |
2016/08/22 | 217 | 217 | 213 | 213 | 10,000 |
2016/08/19 | 214 | 215 | 214 | 214 | 8,000 |
2016/08/18 | 218 | 218 | 213 | 213 | 45,000 |
2016/08/17 | 221 | 221 | 221 | 221 | 1,000 |
2016/08/16 | 221 | 223 | 220 | 221 | 15,000 |
2016/08/15 | 215 | 222 | 214 | 221 | 58,000 |
2016/08/12 | 227 | 227 | 211 | 216 | 77,000 |
2016/08/10 | 200 | 280 | 200 | 225 | 382,000 |
2016/08/09 | 199 | 200 | 199 | 200 | 8,000 |
2016/08/08 | 197 | 199 | 197 | 199 | 28,000 |
2016/08/05 | 200 | 200 | 200 | 200 | 3,000 |
2016/08/03 | 199 | 199 | 199 | 199 | 30,000 |
2016/08/02 | 203 | 204 | 202 | 202 | 10,000 |
2016/08/01 | 201 | 201 | 201 | 201 | 3,000 |
2016/07/29 | 202 | 202 | 201 | 202 | 5,000 |
2016/07/28 | 205 | 205 | 200 | 202 | 13,000 |
2016/07/27 | 204 | 205 | 204 | 205 | 3,000 |
2016/07/26 | 202 | 202 | 200 | 200 | 4,000 |
2016/07/25 | 209 | 209 | 197 | 202 | 257,000 |
2016/07/22 | 204 | 205 | 204 | 204 | 5,000 |
2016/07/21 | 206 | 210 | 206 | 206 | 20,000 |
2016/07/20 | 207 | 207 | 203 | 207 | 20,000 |
2016/07/19 | 206 | 206 | 202 | 203 | 6,000 |
2016/07/15 | 203 | 205 | 203 | 205 | 6,000 |
2016/07/14 | 202 | 202 | 202 | 202 | 5,000 |
2016/07/13 | 201 | 201 | 199 | 199 | 8,000 |
2016/07/12 | 203 | 204 | 200 | 200 | 3,000 |
2016/07/11 | 194 | 199 | 194 | 199 | 78,000 |
2016/07/08 | 198 | 198 | 193 | 193 | 5,000 |
2016/07/07 | 197 | 197 | 197 | 197 | 2,000 |
2016/07/06 | 201 | 201 | 197 | 197 | 3,000 |
2016/07/05 | 203 | 204 | 203 | 203 | 7,000 |
2016/07/04 | 211 | 211 | 208 | 208 | 20,000 |
2016/07/01 | 200 | 201 | 200 | 201 | 3,000 |
2016/06/30 | 200 | 200 | 200 | 200 | 3,000 |
2016/06/29 | 197 | 208 | 193 | 205 | 101,000 |
2016/06/28 | 187 | 192 | 187 | 192 | 12,000 |
2016/06/27 | 183 | 184 | 183 | 183 | 175,000 |
2016/06/24 | 197 | 197 | 182 | 182 | 18,000 |
2016/06/23 | 195 | 196 | 195 | 196 | 2,000 |
2016/06/22 | 196 | 196 | 196 | 196 | 1,000 |
2016/06/21 | 196 | 196 | 196 | 196 | 27,000 |
2016/06/20 | 197 | 197 | 196 | 196 | 100,000 |
2016/06/17 | 198 | 198 | 183 | 194 | 33,000 |
2016/06/16 | 197 | 197 | 185 | 185 | 61,000 |
2016/06/15 | 195 | 197 | 194 | 197 | 55,000 |
2016/06/14 | 200 | 201 | 197 | 197 | 14,000 |
2016/06/13 | 206 | 206 | 201 | 204 | 14,000 |
2016/06/10 | 205 | 205 | 205 | 205 | 2,000 |
2016/06/08 | 203 | 204 | 203 | 204 | 2,000 |
2016/06/07 | 203 | 203 | 203 | 203 | 1,000 |
2016/06/06 | 204 | 204 | 203 | 203 | 3,000 |
2016/06/03 | 205 | 205 | 203 | 204 | 13,000 |
2016/06/02 | 209 | 209 | 207 | 207 | 6,000 |
2016/06/01 | 210 | 210 | 208 | 209 | 3,000 |
2016/05/31 | 210 | 212 | 208 | 212 | 34,000 |
2016/05/30 | 211 | 212 | 211 | 212 | 4,000 |
2016/05/27 | 210 | 213 | 209 | 210 | 17,000 |
2016/05/26 | 209 | 209 | 207 | 208 | 6,000 |
2016/05/25 | 207 | 210 | 207 | 210 | 11,000 |
2016/05/24 | 206 | 207 | 205 | 207 | 14,000 |
2016/05/23 | 203 | 207 | 202 | 207 | 36,000 |
2016/05/20 | 203 | 203 | 202 | 202 | 24,000 |
2016/05/19 | 203 | 203 | 201 | 202 | 20,000 |
2016/05/18 | 205 | 205 | 202 | 203 | 32,000 |
2016/05/17 | 205 | 211 | 204 | 208 | 11,000 |
2016/05/16 | 210 | 210 | 206 | 206 | 52,000 |
2016/05/13 | 212 | 215 | 211 | 214 | 44,000 |
2016/05/12 | 214 | 216 | 211 | 214 | 20,000 |
2016/05/11 | 219 | 221 | 214 | 216 | 25,000 |
2016/05/10 | 219 | 221 | 215 | 219 | 37,000 |
2016/05/09 | 215 | 219 | 215 | 217 | 15,000 |
2016/05/06 | 222 | 222 | 215 | 216 | 19,000 |
2016/05/02 | 221 | 221 | 206 | 219 | 82,000 |
2016/04/28 | 232 | 235 | 225 | 227 | 19,000 |
2016/04/27 | 236 | 236 | 229 | 235 | 25,000 |
2016/04/26 | 241 | 247 | 232 | 237 | 29,000 |
2016/04/25 | 240 | 248 | 240 | 247 | 34,000 |
2016/04/22 | 235 | 240 | 231 | 240 | 15,000 |
2016/04/21 | 240 | 240 | 229 | 235 | 58,000 |
2016/04/20 | 243 | 245 | 242 | 242 | 13,000 |
2016/04/19 | 250 | 250 | 242 | 245 | 62,000 |
2016/04/18 | 248 | 261 | 247 | 252 | 346,000 |
2016/04/15 | 234 | 244 | 228 | 236 | 81,000 |
2016/04/14 | 221 | 230 | 216 | 230 | 11,000 |
2016/04/13 | 229 | 229 | 223 | 228 | 4,000 |
2016/04/12 | 221 | 230 | 221 | 224 | 9,000 |
2016/04/11 | 219 | 231 | 219 | 231 | 16,000 |
2016/04/08 | 208 | 215 | 208 | 215 | 5,000 |
2016/04/06 | 197 | 208 | 196 | 208 | 11,000 |
2016/04/05 | 222 | 222 | 203 | 205 | 31,000 |
2016/04/04 | 212 | 231 | 201 | 222 | 149,000 |
2016/04/01 | 209 | 209 | 206 | 206 | 3,000 |
2016/03/31 | 210 | 210 | 209 | 209 | 4,000 |
2016/03/29 | 213 | 213 | 213 | 213 | 3,000 |
2016/03/28 | 215 | 215 | 214 | 214 | 3,000 |
2016/03/25 | 218 | 218 | 218 | 218 | 10,000 |
2016/03/24 | 214 | 219 | 214 | 218 | 10,000 |
2016/03/23 | 218 | 218 | 214 | 214 | 7,000 |
2016/03/22 | 215 | 218 | 215 | 218 | 8,000 |
2016/03/17 | 215 | 215 | 215 | 215 | 1,000 |
2016/03/16 | 209 | 212 | 209 | 209 | 4,000 |
2016/03/15 | 217 | 217 | 210 | 211 | 8,000 |
2016/03/14 | 213 | 215 | 209 | 210 | 22,000 |
2016/03/11 | 211 | 212 | 211 | 212 | 2,000 |
2016/03/10 | 207 | 211 | 206 | 211 | 14,000 |
2016/03/09 | 213 | 213 | 207 | 207 | 9,000 |
2016/03/08 | 207 | 211 | 207 | 211 | 2,000 |
2016/03/07 | 207 | 207 | 207 | 207 | 1,000 |
2016/03/04 | 210 | 213 | 208 | 210 | 14,000 |
2016/03/03 | 206 | 210 | 206 | 210 | 13,000 |
2016/03/02 | 204 | 205 | 204 | 205 | 20,000 |
2016/03/01 | 206 | 206 | 204 | 204 | 11,000 |
2016/02/29 | 203 | 206 | 203 | 206 | 24,000 |
2016/02/26 | 206 | 206 | 202 | 202 | 16,000 |
2016/02/25 | 202 | 206 | 202 | 206 | 19,000 |
2016/02/24 | 202 | 203 | 202 | 202 | 34,000 |
2016/02/23 | 210 | 210 | 202 | 202 | 34,000 |
2016/02/22 | 207 | 207 | 204 | 207 | 27,000 |
2016/02/19 | 209 | 209 | 205 | 206 | 36,000 |
2016/02/18 | 201 | 210 | 201 | 210 | 38,000 |
2016/02/17 | 206 | 206 | 200 | 200 | 38,000 |
2016/02/16 | 203 | 205 | 203 | 205 | 25,000 |
2016/02/15 | 197 | 203 | 195 | 203 | 55,000 |
2016/02/12 | 190 | 190 | 181 | 188 | 44,000 |
2016/02/10 | 200 | 200 | 186 | 193 | 71,000 |
2016/02/09 | 200 | 201 | 198 | 198 | 30,000 |
2016/02/08 | 204 | 205 | 203 | 205 | 36,000 |
2016/02/04 | 205 | 205 | 205 | 205 | 2,000 |
2016/02/03 | 203 | 204 | 202 | 202 | 52,000 |
2016/02/02 | 211 | 211 | 211 | 211 | 3,000 |
2016/02/01 | 206 | 209 | 206 | 207 | 7,000 |
2016/01/29 | 203 | 205 | 201 | 203 | 18,000 |
2016/01/28 | 203 | 203 | 203 | 203 | 59,000 |
2016/01/27 | 205 | 206 | 202 | 203 | 53,000 |
2016/01/26 | 209 | 209 | 208 | 208 | 39,000 |
2016/01/25 | 204 | 204 | 197 | 202 | 52,000 |
2016/01/22 | 199 | 209 | 190 | 201 | 42,000 |
2016/01/21 | 204 | 204 | 200 | 200 | 8,000 |
2016/01/20 | 216 | 216 | 204 | 204 | 8,000 |
2016/01/18 | 213 | 213 | 206 | 208 | 58,000 |
2016/01/14 | 220 | 220 | 214 | 214 | 10,000 |
2016/01/12 | 220 | 220 | 220 | 220 | 1,000 |
2016/01/08 | 220 | 220 | 220 | 220 | 2,000 |
2016/01/07 | 224 | 224 | 223 | 223 | 5,000 |
2016/01/06 | 216 | 223 | 216 | 223 | 32,000 |
2016/01/05 | 220 | 220 | 219 | 219 | 4,000 |
2016/01/04 | 216 | 220 | 216 | 218 | 7,000 |