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 |
---|---|---|---|---|---|
2018/12/28 | 662 | 678 | 646 | 678 | 3,600 |
2018/12/27 | 645 | 686 | 626 | 661 | 2,100 |
2018/12/26 | 645 | 650 | 608 | 614 | 19,800 |
2018/12/25 | 657 | 662 | 640 | 650 | 9,400 |
2018/12/21 | 659 | 679 | 655 | 669 | 4,500 |
2018/12/20 | 687 | 687 | 677 | 679 | 10,400 |
2018/12/19 | 690 | 691 | 687 | 687 | 9,100 |
2018/12/18 | 687 | 690 | 681 | 681 | 3,700 |
2018/12/17 | 688 | 691 | 687 | 687 | 600 |
2018/12/14 | 691 | 708 | 683 | 691 | 9,600 |
2018/12/12 | 680 | 691 | 680 | 691 | 2,400 |
2018/12/11 | 685 | 685 | 671 | 679 | 18,200 |
2018/12/10 | 681 | 691 | 672 | 675 | 4,700 |
2018/12/07 | 680 | 699 | 680 | 680 | 1,300 |
2018/12/06 | 690 | 691 | 679 | 679 | 11,700 |
2018/12/05 | 676 | 685 | 676 | 685 | 700 |
2018/12/04 | 695 | 695 | 686 | 686 | 8,700 |
2018/12/03 | 708 | 708 | 685 | 685 | 2,200 |
2018/11/30 | 700 | 700 | 691 | 698 | 3,300 |
2018/11/29 | 683 | 694 | 681 | 690 | 4,200 |
2018/11/28 | 683 | 703 | 683 | 683 | 5,600 |
2018/11/27 | 692 | 692 | 682 | 690 | 12,200 |
2018/11/26 | 691 | 699 | 690 | 690 | 1,600 |
2018/11/22 | 698 | 698 | 690 | 690 | 6,600 |
2018/11/21 | 693 | 701 | 693 | 700 | 1,600 |
2018/11/20 | 700 | 708 | 700 | 700 | 6,500 |
2018/11/19 | 700 | 702 | 690 | 700 | 1,800 |
2018/11/16 | 702 | 702 | 698 | 700 | 900 |
2018/11/15 | 699 | 702 | 691 | 702 | 7,500 |
2018/11/14 | 706 | 706 | 700 | 701 | 5,300 |
2018/11/13 | 706 | 707 | 702 | 706 | 400 |
2018/11/12 | 713 | 715 | 705 | 706 | 4,600 |
2018/11/09 | 713 | 717 | 707 | 713 | 7,500 |
2018/11/08 | 706 | 714 | 705 | 714 | 3,800 |
2018/11/07 | 717 | 717 | 717 | 717 | 100 |
2018/11/05 | 708 | 724 | 708 | 724 | 1,200 |
2018/11/02 | 731 | 731 | 702 | 717 | 5,000 |
2018/11/01 | 721 | 721 | 703 | 703 | 800 |
2018/10/31 | 710 | 733 | 676 | 733 | 7,400 |
2018/10/30 | 699 | 699 | 696 | 696 | 800 |
2018/10/29 | 700 | 701 | 700 | 700 | 1,000 |
2018/10/26 | 707 | 707 | 700 | 700 | 1,000 |
2018/10/25 | 715 | 715 | 696 | 696 | 800 |
2018/10/24 | 712 | 722 | 695 | 716 | 5,300 |
2018/10/23 | 716 | 717 | 712 | 712 | 6,700 |
2018/10/22 | 738 | 738 | 708 | 716 | 3,400 |
2018/10/19 | 708 | 710 | 707 | 710 | 1,200 |
2018/10/18 | 709 | 711 | 703 | 711 | 2,800 |
2018/10/17 | 709 | 714 | 700 | 708 | 7,000 |
2018/10/16 | 712 | 715 | 704 | 715 | 3,200 |
2018/10/15 | 711 | 720 | 711 | 712 | 1,500 |
2018/10/12 | 722 | 722 | 713 | 715 | 800 |
2018/10/11 | 716 | 725 | 712 | 722 | 2,700 |
2018/10/10 | 732 | 732 | 723 | 730 | 6,200 |
2018/10/09 | 720 | 725 | 720 | 720 | 2,900 |
2018/10/05 | 731 | 731 | 724 | 730 | 3,000 |
2018/10/04 | 735 | 735 | 731 | 731 | 2,700 |
2018/10/03 | 735 | 744 | 735 | 735 | 2,600 |
2018/10/02 | 731 | 740 | 731 | 736 | 7,500 |
2018/10/01 | 737 | 745 | 732 | 738 | 4,900 |
2018/09/28 | 739 | 739 | 738 | 738 | 1,700 |
2018/09/27 | 740 | 740 | 732 | 739 | 3,000 |
2018/09/26 | 737 | 740 | 732 | 740 | 5,900 |
2018/09/26 | 1 -> 0.50 分割 | ||||
2018/09/25 | 369 | 372 | 369 | 370 | 11,000 |
2018/09/21 | 369 | 370 | 369 | 369 | 22,000 |
2018/09/20 | 370 | 371 | 369 | 370 | 10,000 |
2018/09/19 | 370 | 374 | 370 | 371 | 17,000 |
2018/09/18 | 369 | 375 | 369 | 370 | 25,000 |
2018/09/14 | 370 | 377 | 370 | 370 | 26,000 |
2018/09/13 | 376 | 376 | 371 | 372 | 14,000 |
2018/09/12 | 381 | 381 | 377 | 379 | 9,000 |
2018/09/11 | 378 | 382 | 377 | 382 | 21,000 |
2018/09/10 | 379 | 379 | 378 | 378 | 8,000 |
2018/09/07 | 381 | 381 | 377 | 380 | 32,000 |
2018/09/06 | 376 | 389 | 374 | 382 | 62,000 |
2018/09/05 | 369 | 373 | 369 | 372 | 11,000 |
2018/09/04 | 374 | 374 | 369 | 372 | 12,000 |
2018/09/03 | 367 | 374 | 367 | 368 | 19,000 |
2018/08/31 | 373 | 373 | 370 | 370 | 12,000 |
2018/08/30 | 370 | 374 | 367 | 370 | 23,000 |
2018/08/29 | 368 | 370 | 367 | 368 | 10,000 |
2018/08/28 | 370 | 375 | 367 | 368 | 45,000 |
2018/08/27 | 364 | 371 | 364 | 366 | 15,000 |
2018/08/24 | 365 | 365 | 365 | 365 | 2,000 |
2018/08/23 | 364 | 365 | 364 | 365 | 2,000 |
2018/08/22 | 365 | 365 | 365 | 365 | 3,000 |
2018/08/21 | 364 | 364 | 364 | 364 | 2,000 |
2018/08/20 | 374 | 374 | 365 | 365 | 11,000 |
2018/08/17 | 363 | 369 | 363 | 365 | 27,000 |
2018/08/16 | 364 | 364 | 359 | 364 | 10,000 |
2018/08/15 | 364 | 367 | 364 | 367 | 8,000 |
2018/08/14 | 363 | 366 | 363 | 364 | 7,000 |
2018/08/13 | 365 | 365 | 363 | 364 | 5,000 |
2018/08/10 | 363 | 367 | 363 | 366 | 23,000 |
2018/08/09 | 360 | 364 | 360 | 363 | 11,000 |
2018/08/08 | 365 | 368 | 363 | 365 | 20,000 |
2018/08/07 | 361 | 368 | 361 | 365 | 11,000 |
2018/08/06 | 361 | 369 | 361 | 362 | 24,000 |
2018/08/03 | 360 | 365 | 360 | 360 | 5,000 |
2018/08/02 | 360 | 360 | 360 | 360 | 4,000 |
2018/08/01 | 359 | 359 | 359 | 359 | 2,000 |
2018/07/31 | 357 | 359 | 357 | 358 | 13,000 |
2018/07/30 | 357 | 357 | 357 | 357 | 12,000 |
2018/07/27 | 358 | 358 | 357 | 357 | 3,000 |
2018/07/26 | 354 | 356 | 354 | 356 | 8,000 |
2018/07/25 | 356 | 357 | 353 | 353 | 14,000 |
2018/07/24 | 354 | 354 | 354 | 354 | 1,000 |
2018/07/23 | 352 | 352 | 352 | 352 | 2,000 |
2018/07/20 | 358 | 358 | 353 | 353 | 17,000 |
2018/07/19 | 354 | 354 | 354 | 354 | 1,000 |
2018/07/18 | 356 | 358 | 350 | 354 | 19,000 |
2018/07/17 | 355 | 355 | 355 | 355 | 1,000 |
2018/07/13 | 356 | 356 | 351 | 355 | 9,000 |
2018/07/12 | 357 | 358 | 354 | 355 | 12,000 |
2018/07/11 | 356 | 356 | 356 | 356 | 3,000 |
2018/07/10 | 354 | 355 | 352 | 353 | 16,000 |
2018/07/09 | 355 | 355 | 350 | 352 | 11,000 |
2018/07/06 | 354 | 354 | 349 | 350 | 17,000 |
2018/07/04 | 357 | 360 | 356 | 356 | 3,000 |
2018/07/03 | 361 | 361 | 361 | 361 | 4,000 |
2018/07/02 | 363 | 363 | 363 | 363 | 2,000 |
2018/06/29 | 360 | 360 | 360 | 360 | 1,000 |
2018/06/27 | 362 | 362 | 361 | 362 | 6,000 |
2018/06/25 | 363 | 363 | 363 | 363 | 5,000 |
2018/06/22 | 357 | 357 | 355 | 355 | 10,000 |
2018/06/21 | 355 | 362 | 355 | 361 | 9,000 |
2018/06/20 | 359 | 359 | 359 | 359 | 6,000 |
2018/06/19 | 360 | 360 | 360 | 360 | 1,000 |
2018/06/18 | 361 | 367 | 352 | 364 | 22,000 |
2018/06/15 | 354 | 357 | 351 | 357 | 16,000 |
2018/06/14 | 360 | 360 | 353 | 353 | 11,000 |
2018/06/12 | 357 | 358 | 357 | 358 | 3,000 |
2018/06/11 | 356 | 357 | 353 | 356 | 8,000 |
2018/06/08 | 352 | 357 | 352 | 357 | 6,000 |
2018/06/07 | 358 | 358 | 356 | 356 | 9,000 |
2018/06/06 | 353 | 356 | 353 | 356 | 3,000 |
2018/06/05 | 354 | 355 | 352 | 353 | 53,000 |
2018/06/04 | 350 | 352 | 349 | 352 | 12,000 |
2018/06/01 | 355 | 355 | 349 | 349 | 5,000 |
2018/05/31 | 354 | 355 | 354 | 355 | 10,000 |
2018/05/30 | 353 | 355 | 353 | 354 | 4,000 |
2018/05/29 | 354 | 355 | 354 | 354 | 8,000 |
2018/05/28 | 355 | 357 | 355 | 356 | 4,000 |
2018/05/25 | 355 | 355 | 355 | 355 | 14,000 |
2018/05/23 | 357 | 357 | 357 | 357 | 6,000 |
2018/05/22 | 360 | 360 | 357 | 357 | 9,000 |
2018/05/21 | 357 | 365 | 356 | 356 | 13,000 |
2018/05/18 | 356 | 356 | 355 | 355 | 4,000 |
2018/05/17 | 357 | 360 | 356 | 358 | 11,000 |
2018/05/16 | 361 | 361 | 357 | 357 | 17,000 |
2018/05/15 | 365 | 365 | 356 | 362 | 15,000 |
2018/05/14 | 356 | 370 | 353 | 362 | 47,000 |
2018/05/10 | 356 | 356 | 356 | 356 | 3,000 |
2018/05/08 | 358 | 358 | 356 | 356 | 5,000 |
2018/05/07 | 355 | 358 | 355 | 358 | 8,000 |
2018/05/02 | 358 | 358 | 356 | 356 | 4,000 |
2018/05/01 | 358 | 358 | 355 | 355 | 10,000 |
2018/04/27 | 363 | 363 | 359 | 359 | 4,000 |
2018/04/26 | 363 | 363 | 363 | 363 | 8,000 |
2018/04/25 | 360 | 363 | 360 | 363 | 7,000 |
2018/04/24 | 360 | 360 | 360 | 360 | 3,000 |
2018/04/23 | 366 | 366 | 360 | 360 | 18,000 |
2018/04/20 | 362 | 366 | 362 | 366 | 40,000 |
2018/04/19 | 357 | 367 | 357 | 360 | 12,000 |
2018/04/18 | 361 | 361 | 353 | 356 | 11,000 |
2018/04/17 | 361 | 361 | 355 | 360 | 4,000 |
2018/04/16 | 361 | 361 | 361 | 361 | 1,000 |
2018/04/13 | 361 | 361 | 361 | 361 | 1,000 |
2018/04/12 | 361 | 361 | 361 | 361 | 1,000 |
2018/04/11 | 360 | 360 | 360 | 360 | 1,000 |
2018/04/10 | 361 | 364 | 360 | 364 | 4,000 |
2018/04/09 | 359 | 366 | 359 | 366 | 3,000 |
2018/04/06 | 357 | 358 | 357 | 358 | 8,000 |
2018/04/05 | 356 | 358 | 352 | 357 | 14,000 |
2018/04/04 | 353 | 359 | 349 | 356 | 112,000 |
2018/04/03 | 356 | 356 | 352 | 352 | 15,000 |
2018/04/02 | 361 | 362 | 356 | 356 | 10,000 |
2018/03/30 | 370 | 370 | 354 | 362 | 42,000 |
2018/03/29 | 354 | 375 | 354 | 370 | 28,000 |
2018/03/28 | 354 | 354 | 354 | 354 | 1,000 |
2018/03/27 | 355 | 355 | 355 | 355 | 16,000 |
2018/03/26 | 352 | 355 | 347 | 350 | 14,000 |
2018/03/23 | 360 | 360 | 350 | 352 | 46,000 |
2018/03/22 | 363 | 363 | 363 | 363 | 15,000 |
2018/03/20 | 363 | 363 | 363 | 363 | 15,000 |
2018/03/19 | 357 | 363 | 357 | 363 | 2,000 |
2018/03/16 | 366 | 366 | 360 | 363 | 25,000 |
2018/03/15 | 363 | 363 | 363 | 363 | 8,000 |
2018/03/14 | 362 | 363 | 361 | 363 | 15,000 |
2018/03/13 | 362 | 362 | 362 | 362 | 4,000 |
2018/03/12 | 361 | 362 | 361 | 362 | 4,000 |
2018/03/09 | 361 | 361 | 359 | 361 | 5,000 |
2018/03/08 | 360 | 360 | 360 | 360 | 3,000 |
2018/03/07 | 368 | 368 | 358 | 360 | 14,000 |
2018/03/06 | 368 | 368 | 356 | 368 | 8,000 |
2018/03/05 | 369 | 369 | 367 | 367 | 3,000 |
2018/03/02 | 369 | 370 | 368 | 370 | 5,000 |
2018/03/01 | 365 | 369 | 365 | 369 | 4,000 |
2018/02/27 | 368 | 369 | 362 | 369 | 11,000 |
2018/02/26 | 369 | 369 | 369 | 369 | 11,000 |
2018/02/23 | 369 | 369 | 369 | 369 | 1,000 |
2018/02/22 | 365 | 369 | 361 | 369 | 6,000 |
2018/02/21 | 368 | 369 | 367 | 367 | 13,000 |
2018/02/20 | 368 | 368 | 368 | 368 | 6,000 |
2018/02/19 | 363 | 369 | 360 | 369 | 9,000 |
2018/02/16 | 358 | 360 | 357 | 360 | 11,000 |
2018/02/15 | 357 | 357 | 357 | 357 | 1,000 |
2018/02/14 | 362 | 363 | 350 | 350 | 14,000 |
2018/02/13 | 360 | 365 | 353 | 358 | 13,000 |
2018/02/09 | 350 | 353 | 341 | 353 | 12,000 |
2018/02/08 | 357 | 365 | 355 | 355 | 13,000 |
2018/02/07 | 356 | 368 | 355 | 356 | 38,000 |
2018/02/06 | 365 | 365 | 330 | 348 | 85,000 |
2018/02/05 | 382 | 386 | 382 | 385 | 13,000 |
2018/02/02 | 391 | 391 | 386 | 387 | 6,000 |
2018/02/01 | 385 | 388 | 385 | 388 | 4,000 |
2018/01/31 | 386 | 387 | 386 | 387 | 7,000 |
2018/01/30 | 386 | 387 | 386 | 387 | 5,000 |
2018/01/29 | 384 | 390 | 384 | 386 | 14,000 |
2018/01/26 | 390 | 390 | 381 | 384 | 33,000 |
2018/01/25 | 383 | 389 | 383 | 389 | 21,000 |
2018/01/24 | 386 | 395 | 381 | 381 | 34,000 |
2018/01/23 | 390 | 394 | 383 | 383 | 33,000 |
2018/01/22 | 389 | 390 | 385 | 389 | 9,000 |
2018/01/19 | 383 | 387 | 383 | 385 | 14,000 |
2018/01/18 | 390 | 391 | 385 | 385 | 15,000 |
2018/01/17 | 395 | 397 | 391 | 391 | 7,000 |
2018/01/16 | 391 | 395 | 391 | 395 | 7,000 |
2018/01/15 | 394 | 394 | 390 | 391 | 12,000 |
2018/01/12 | 394 | 394 | 394 | 394 | 2,000 |
2018/01/11 | 399 | 399 | 390 | 394 | 20,000 |
2018/01/10 | 386 | 399 | 380 | 399 | 62,000 |
2018/01/09 | 373 | 382 | 373 | 378 | 30,000 |
2018/01/05 | 373 | 374 | 366 | 374 | 28,000 |
2018/01/04 | 365 | 372 | 365 | 372 | 18,000 |