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 |
---|---|---|---|---|---|
2017/12/29 | 370 | 370 | 365 | 365 | 19,000 |
2017/12/28 | 366 | 373 | 366 | 370 | 22,000 |
2017/12/27 | 375 | 375 | 365 | 365 | 11,000 |
2017/12/26 | 375 | 377 | 372 | 375 | 19,000 |
2017/12/25 | 368 | 375 | 368 | 375 | 45,000 |
2017/12/22 | 364 | 369 | 361 | 367 | 17,000 |
2017/12/21 | 356 | 356 | 356 | 356 | 10,000 |
2017/12/20 | 364 | 370 | 355 | 363 | 76,000 |
2017/12/19 | 355 | 362 | 355 | 362 | 5,000 |
2017/12/18 | 364 | 365 | 347 | 359 | 67,000 |
2017/12/15 | 364 | 364 | 360 | 363 | 16,000 |
2017/12/14 | 361 | 364 | 361 | 364 | 5,000 |
2017/12/13 | 364 | 364 | 360 | 364 | 10,000 |
2017/12/12 | 366 | 367 | 361 | 362 | 5,000 |
2017/12/11 | 369 | 369 | 353 | 362 | 20,000 |
2017/12/08 | 368 | 370 | 366 | 366 | 26,000 |
2017/12/07 | 365 | 368 | 365 | 366 | 20,000 |
2017/12/06 | 364 | 365 | 362 | 362 | 12,000 |
2017/12/05 | 356 | 365 | 352 | 365 | 36,000 |
2017/12/04 | 353 | 358 | 351 | 357 | 26,000 |
2017/12/01 | 351 | 354 | 351 | 353 | 5,000 |
2017/11/30 | 351 | 351 | 351 | 351 | 3,000 |
2017/11/29 | 355 | 358 | 354 | 354 | 13,000 |
2017/11/28 | 355 | 355 | 355 | 355 | 2,000 |
2017/11/27 | 358 | 358 | 355 | 355 | 20,000 |
2017/11/24 | 358 | 360 | 358 | 360 | 7,000 |
2017/11/22 | 361 | 367 | 359 | 362 | 17,000 |
2017/11/21 | 354 | 369 | 354 | 368 | 11,000 |
2017/11/20 | 354 | 357 | 354 | 357 | 8,000 |
2017/11/17 | 365 | 365 | 360 | 360 | 6,000 |
2017/11/16 | 348 | 365 | 348 | 364 | 16,000 |
2017/11/15 | 366 | 367 | 349 | 349 | 23,000 |
2017/11/14 | 371 | 371 | 367 | 367 | 9,000 |
2017/11/13 | 365 | 371 | 358 | 371 | 71,000 |
2017/11/10 | 361 | 361 | 358 | 358 | 8,000 |
2017/11/09 | 357 | 361 | 352 | 361 | 190,000 |
2017/11/08 | 348 | 359 | 348 | 358 | 53,000 |
2017/11/07 | 352 | 356 | 351 | 356 | 29,000 |
2017/11/06 | 356 | 358 | 356 | 358 | 47,000 |
2017/11/02 | 354 | 355 | 351 | 355 | 42,000 |
2017/11/01 | 348 | 353 | 345 | 352 | 68,000 |
2017/10/31 | 340 | 349 | 340 | 349 | 72,000 |
2017/10/30 | 338 | 340 | 338 | 340 | 47,000 |
2017/10/27 | 332 | 336 | 332 | 336 | 20,000 |
2017/10/26 | 328 | 333 | 328 | 329 | 12,000 |
2017/10/25 | 336 | 336 | 316 | 329 | 110,000 |
2017/10/24 | 316 | 359 | 314 | 339 | 381,000 |
2017/10/23 | 315 | 321 | 315 | 321 | 7,000 |
2017/10/20 | 318 | 318 | 307 | 315 | 21,000 |
2017/10/19 | 316 | 316 | 316 | 316 | 7,000 |
2017/10/18 | 320 | 320 | 320 | 320 | 1,000 |
2017/10/17 | 321 | 321 | 320 | 320 | 4,000 |
2017/10/16 | 319 | 320 | 318 | 320 | 42,000 |
2017/10/13 | 319 | 319 | 316 | 319 | 11,000 |
2017/10/12 | 319 | 319 | 319 | 319 | 9,000 |
2017/10/11 | 319 | 319 | 317 | 317 | 9,000 |
2017/10/10 | 316 | 317 | 315 | 317 | 5,000 |
2017/10/06 | 317 | 317 | 315 | 315 | 7,000 |
2017/10/05 | 316 | 317 | 314 | 317 | 15,000 |
2017/10/04 | 316 | 316 | 313 | 316 | 19,000 |
2017/10/03 | 313 | 315 | 313 | 315 | 34,000 |
2017/10/02 | 310 | 313 | 308 | 311 | 45,000 |
2017/09/29 | 308 | 309 | 305 | 309 | 27,000 |
2017/09/28 | 306 | 306 | 306 | 306 | 7,000 |
2017/09/27 | 304 | 306 | 302 | 304 | 13,000 |
2017/09/26 | 300 | 304 | 300 | 304 | 2,000 |
2017/09/25 | 301 | 301 | 300 | 300 | 13,000 |
2017/09/22 | 301 | 301 | 301 | 301 | 3,000 |
2017/09/21 | 304 | 305 | 301 | 301 | 18,000 |
2017/09/20 | 300 | 303 | 299 | 303 | 19,000 |
2017/09/19 | 300 | 300 | 298 | 299 | 31,000 |
2017/09/15 | 300 | 300 | 300 | 300 | 2,000 |
2017/09/14 | 298 | 300 | 296 | 300 | 8,000 |
2017/09/13 | 300 | 300 | 298 | 298 | 9,000 |
2017/09/12 | 300 | 300 | 298 | 298 | 23,000 |
2017/09/11 | 294 | 297 | 294 | 297 | 4,000 |
2017/09/08 | 297 | 297 | 296 | 296 | 3,000 |
2017/09/07 | 297 | 297 | 297 | 297 | 1,000 |
2017/09/05 | 296 | 296 | 294 | 294 | 14,000 |
2017/09/04 | 300 | 301 | 297 | 300 | 38,000 |
2017/09/01 | 296 | 300 | 296 | 300 | 8,000 |
2017/08/31 | 293 | 294 | 291 | 294 | 7,000 |
2017/08/30 | 291 | 293 | 290 | 293 | 19,000 |
2017/08/29 | 289 | 291 | 287 | 291 | 13,000 |
2017/08/28 | 288 | 288 | 285 | 285 | 17,000 |
2017/08/25 | 290 | 290 | 286 | 290 | 11,000 |
2017/08/24 | 292 | 292 | 292 | 292 | 4,000 |
2017/08/23 | 288 | 288 | 286 | 286 | 15,000 |
2017/08/21 | 291 | 291 | 289 | 289 | 10,000 |
2017/08/17 | 286 | 290 | 284 | 290 | 11,000 |
2017/08/16 | 287 | 287 | 285 | 285 | 7,000 |
2017/08/15 | 286 | 289 | 286 | 289 | 12,000 |
2017/08/14 | 299 | 299 | 290 | 290 | 7,000 |
2017/08/10 | 299 | 299 | 299 | 299 | 1,000 |
2017/08/09 | 305 | 305 | 292 | 292 | 31,000 |
2017/08/08 | 302 | 308 | 300 | 306 | 107,000 |
2017/08/07 | 300 | 301 | 297 | 301 | 47,000 |
2017/08/04 | 297 | 300 | 297 | 300 | 7,000 |
2017/08/03 | 299 | 299 | 297 | 297 | 10,000 |
2017/08/02 | 298 | 299 | 297 | 299 | 22,000 |
2017/08/01 | 295 | 295 | 294 | 295 | 5,000 |
2017/07/31 | 292 | 298 | 292 | 296 | 17,000 |
2017/07/28 | 292 | 292 | 292 | 292 | 5,000 |
2017/07/27 | 291 | 297 | 288 | 292 | 35,000 |
2017/07/26 | 292 | 295 | 291 | 291 | 24,000 |
2017/07/25 | 293 | 293 | 293 | 293 | 8,000 |
2017/07/24 | 293 | 293 | 293 | 293 | 3,000 |
2017/07/21 | 291 | 291 | 291 | 291 | 1,000 |
2017/07/20 | 293 | 293 | 291 | 291 | 6,000 |
2017/07/19 | 293 | 293 | 290 | 292 | 10,000 |
2017/07/18 | 293 | 293 | 293 | 293 | 8,000 |
2017/07/14 | 290 | 293 | 286 | 293 | 9,000 |
2017/07/13 | 291 | 291 | 290 | 290 | 18,000 |
2017/07/12 | 290 | 290 | 290 | 290 | 2,000 |
2017/07/11 | 288 | 290 | 288 | 290 | 45,000 |
2017/07/10 | 283 | 287 | 283 | 284 | 22,000 |
2017/07/07 | 285 | 285 | 283 | 283 | 4,000 |
2017/07/06 | 285 | 285 | 284 | 284 | 11,000 |
2017/07/05 | 282 | 286 | 282 | 284 | 6,000 |
2017/07/04 | 284 | 285 | 283 | 283 | 13,000 |
2017/07/03 | 282 | 283 | 282 | 283 | 16,000 |
2017/06/30 | 283 | 284 | 283 | 284 | 8,000 |
2017/06/29 | 279 | 285 | 279 | 285 | 20,000 |
2017/06/28 | 278 | 278 | 275 | 275 | 10,000 |
2017/06/27 | 282 | 282 | 278 | 278 | 13,000 |
2017/06/26 | 281 | 282 | 281 | 282 | 6,000 |
2017/06/23 | 283 | 283 | 283 | 283 | 3,000 |
2017/06/22 | 279 | 282 | 277 | 282 | 90,000 |
2017/06/21 | 280 | 280 | 277 | 278 | 4,000 |
2017/06/20 | 282 | 282 | 280 | 281 | 6,000 |
2017/06/19 | 280 | 280 | 279 | 280 | 5,000 |
2017/06/16 | 280 | 282 | 280 | 280 | 24,000 |
2017/06/15 | 277 | 281 | 277 | 280 | 17,000 |
2017/06/14 | 281 | 281 | 280 | 280 | 11,000 |
2017/06/13 | 282 | 282 | 282 | 282 | 7,000 |
2017/06/12 | 288 | 289 | 282 | 282 | 12,000 |
2017/06/09 | 281 | 286 | 280 | 283 | 24,000 |
2017/06/08 | 280 | 289 | 280 | 286 | 51,000 |
2017/06/07 | 280 | 281 | 280 | 280 | 20,000 |
2017/06/06 | 278 | 280 | 275 | 279 | 24,000 |
2017/06/05 | 277 | 278 | 275 | 278 | 12,000 |
2017/06/02 | 277 | 280 | 275 | 280 | 47,000 |
2017/06/01 | 274 | 276 | 273 | 276 | 32,000 |
2017/05/31 | 274 | 274 | 269 | 274 | 55,000 |
2017/05/30 | 271 | 274 | 270 | 274 | 36,000 |
2017/05/29 | 270 | 271 | 270 | 271 | 19,000 |
2017/05/26 | 273 | 273 | 269 | 269 | 13,000 |
2017/05/25 | 270 | 274 | 259 | 269 | 49,000 |
2017/05/24 | 267 | 272 | 267 | 272 | 15,000 |
2017/05/23 | 271 | 271 | 266 | 266 | 18,000 |
2017/05/22 | 275 | 275 | 270 | 270 | 30,000 |
2017/05/19 | 267 | 272 | 266 | 272 | 15,000 |
2017/05/18 | 262 | 265 | 261 | 265 | 23,000 |
2017/05/17 | 270 | 274 | 260 | 268 | 103,000 |
2017/05/16 | 265 | 271 | 264 | 271 | 131,000 |
2017/05/15 | 261 | 264 | 257 | 264 | 73,000 |
2017/05/12 | 253 | 261 | 253 | 261 | 117,000 |
2017/05/11 | 255 | 256 | 254 | 254 | 18,000 |
2017/05/10 | 253 | 256 | 251 | 252 | 27,000 |
2017/05/09 | 250 | 253 | 250 | 253 | 12,000 |
2017/05/08 | 248 | 251 | 248 | 250 | 46,000 |
2017/05/02 | 247 | 248 | 246 | 246 | 31,000 |
2017/05/01 | 247 | 247 | 246 | 246 | 3,000 |
2017/04/28 | 248 | 248 | 243 | 245 | 37,000 |
2017/04/27 | 252 | 253 | 244 | 246 | 99,000 |
2017/04/26 | 239 | 265 | 239 | 250 | 134,000 |
2017/04/25 | 239 | 240 | 239 | 240 | 3,000 |
2017/04/24 | 241 | 241 | 237 | 238 | 18,000 |
2017/04/21 | 241 | 241 | 237 | 240 | 33,000 |
2017/04/20 | 238 | 241 | 236 | 241 | 15,000 |
2017/04/19 | 240 | 240 | 236 | 239 | 6,000 |
2017/04/18 | 240 | 244 | 238 | 238 | 16,000 |
2017/04/17 | 235 | 246 | 235 | 242 | 20,000 |
2017/04/14 | 236 | 237 | 235 | 235 | 7,000 |
2017/04/13 | 241 | 241 | 236 | 236 | 7,000 |
2017/04/12 | 243 | 243 | 225 | 242 | 36,000 |
2017/04/11 | 240 | 240 | 239 | 239 | 7,000 |
2017/04/10 | 242 | 242 | 242 | 242 | 2,000 |
2017/04/07 | 240 | 245 | 240 | 241 | 97,000 |
2017/04/06 | 242 | 245 | 239 | 239 | 24,000 |
2017/04/05 | 247 | 248 | 242 | 247 | 18,000 |
2017/04/04 | 248 | 248 | 245 | 248 | 8,000 |
2017/04/03 | 250 | 250 | 245 | 247 | 8,000 |
2017/03/31 | 247 | 250 | 247 | 248 | 8,000 |
2017/03/30 | 250 | 250 | 245 | 245 | 6,000 |
2017/03/29 | 249 | 250 | 244 | 249 | 28,000 |
2017/03/28 | 250 | 253 | 249 | 249 | 25,000 |
2017/03/27 | 253 | 253 | 250 | 253 | 11,000 |
2017/03/24 | 250 | 252 | 248 | 251 | 12,000 |
2017/03/23 | 250 | 253 | 250 | 251 | 25,000 |
2017/03/22 | 253 | 253 | 250 | 250 | 14,000 |
2017/03/21 | 250 | 253 | 249 | 253 | 31,000 |
2017/03/17 | 250 | 250 | 249 | 249 | 66,000 |
2017/03/16 | 249 | 250 | 246 | 249 | 18,000 |
2017/03/15 | 250 | 250 | 248 | 249 | 19,000 |
2017/03/13 | 250 | 250 | 250 | 250 | 8,000 |
2017/03/10 | 253 | 253 | 249 | 249 | 8,000 |
2017/03/09 | 248 | 252 | 248 | 252 | 7,000 |
2017/03/08 | 251 | 253 | 251 | 253 | 9,000 |
2017/03/07 | 253 | 253 | 253 | 253 | 1,000 |
2017/03/06 | 253 | 253 | 251 | 253 | 9,000 |
2017/03/03 | 249 | 254 | 245 | 251 | 28,000 |
2017/03/02 | 250 | 252 | 250 | 252 | 26,000 |
2017/03/01 | 247 | 250 | 244 | 250 | 64,000 |
2017/02/28 | 246 | 247 | 245 | 247 | 28,000 |
2017/02/27 | 244 | 246 | 243 | 243 | 9,000 |
2017/02/24 | 244 | 246 | 244 | 245 | 14,000 |
2017/02/23 | 242 | 246 | 241 | 244 | 77,000 |
2017/02/22 | 241 | 241 | 239 | 239 | 7,000 |
2017/02/21 | 242 | 242 | 238 | 239 | 8,000 |
2017/02/20 | 243 | 243 | 238 | 242 | 21,000 |
2017/02/17 | 240 | 242 | 239 | 242 | 21,000 |
2017/02/16 | 239 | 241 | 236 | 240 | 19,000 |
2017/02/15 | 239 | 241 | 236 | 238 | 21,000 |
2017/02/14 | 238 | 239 | 237 | 238 | 22,000 |
2017/02/13 | 238 | 238 | 236 | 237 | 14,000 |
2017/02/10 | 237 | 238 | 236 | 237 | 7,000 |
2017/02/09 | 237 | 237 | 236 | 236 | 4,000 |
2017/02/08 | 235 | 239 | 233 | 239 | 28,000 |
2017/02/07 | 235 | 235 | 235 | 235 | 10,000 |
2017/02/06 | 236 | 236 | 236 | 236 | 1,000 |
2017/02/03 | 236 | 237 | 235 | 236 | 25,000 |
2017/02/02 | 238 | 238 | 238 | 238 | 5,000 |
2017/02/01 | 238 | 238 | 237 | 237 | 6,000 |
2017/01/31 | 238 | 238 | 236 | 236 | 63,000 |
2017/01/30 | 238 | 238 | 237 | 238 | 26,000 |
2017/01/27 | 239 | 239 | 237 | 237 | 10,000 |
2017/01/26 | 240 | 240 | 238 | 238 | 12,000 |
2017/01/25 | 239 | 242 | 239 | 239 | 18,000 |
2017/01/24 | 238 | 244 | 238 | 239 | 16,000 |
2017/01/23 | 240 | 240 | 237 | 240 | 9,000 |
2017/01/20 | 237 | 240 | 237 | 240 | 22,000 |
2017/01/19 | 235 | 235 | 233 | 233 | 11,000 |
2017/01/18 | 231 | 235 | 231 | 235 | 19,000 |
2017/01/17 | 233 | 236 | 233 | 233 | 60,000 |
2017/01/16 | 238 | 238 | 233 | 233 | 41,000 |
2017/01/13 | 236 | 237 | 235 | 236 | 18,000 |
2017/01/12 | 240 | 240 | 237 | 237 | 53,000 |
2017/01/11 | 240 | 240 | 237 | 240 | 56,000 |
2017/01/10 | 238 | 239 | 238 | 239 | 30,000 |
2017/01/06 | 237 | 239 | 237 | 237 | 66,000 |
2017/01/05 | 238 | 238 | 237 | 238 | 13,000 |
2017/01/04 | 235 | 239 | 235 | 237 | 10,000 |