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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,085 | 1,100 | 1,078 | 1,100 | 2,700 |
| 2021/12/29 | 1,097 | 1,099 | 1,045 | 1,078 | 5,700 |
| 2021/12/28 | 1,067 | 1,135 | 1,067 | 1,097 | 11,100 |
| 2021/12/27 | 1,025 | 1,085 | 1,025 | 1,084 | 10,100 |
| 2021/12/24 | 1,035 | 1,048 | 1,001 | 1,022 | 13,800 |
| 2021/12/23 | 1,033 | 1,037 | 1,000 | 1,026 | 3,300 |
| 2021/12/22 | 1,020 | 1,046 | 1,012 | 1,039 | 2,800 |
| 2021/12/21 | 1,051 | 1,051 | 963 | 1,019 | 15,300 |
| 2021/12/20 | 1,108 | 1,108 | 1,033 | 1,051 | 5,400 |
| 2021/12/17 | 1,100 | 1,110 | 1,087 | 1,108 | 3,900 |
| 2021/12/16 | 1,097 | 1,109 | 1,070 | 1,109 | 4,400 |
| 2021/12/15 | 1,083 | 1,095 | 1,055 | 1,079 | 3,800 |
| 2021/12/14 | 1,129 | 1,129 | 1,069 | 1,089 | 7,300 |
| 2021/12/13 | 1,043 | 1,130 | 1,043 | 1,130 | 12,400 |
| 2021/12/10 | 1,051 | 1,067 | 1,041 | 1,041 | 600 |
| 2021/12/09 | 1,093 | 1,100 | 1,062 | 1,063 | 4,100 |
| 2021/12/08 | 1,034 | 1,100 | 1,034 | 1,100 | 6,000 |
| 2021/12/07 | 1,040 | 1,079 | 1,021 | 1,037 | 10,200 |
| 2021/12/06 | 1,001 | 1,130 | 1,001 | 1,057 | 24,500 |
| 2021/12/03 | 1,010 | 1,019 | 1,000 | 1,015 | 4,300 |
| 2021/12/02 | 1,028 | 1,028 | 1,002 | 1,015 | 5,400 |
| 2021/12/01 | 991 | 1,010 | 984 | 1,010 | 4,700 |
| 2021/11/30 | 972 | 994 | 972 | 994 | 1,600 |
| 2021/11/29 | 985 | 993 | 972 | 972 | 1,400 |
| 2021/11/26 | 977 | 992 | 970 | 985 | 2,500 |
| 2021/11/25 | 972 | 993 | 972 | 979 | 2,100 |
| 2021/11/24 | 991 | 996 | 975 | 978 | 1,400 |
| 2021/11/22 | 997 | 997 | 989 | 989 | 1,600 |
| 2021/11/19 | 979 | 997 | 974 | 997 | 1,700 |
| 2021/11/18 | 983 | 986 | 970 | 972 | 3,400 |
| 2021/11/17 | 986 | 994 | 981 | 981 | 1,300 |
| 2021/11/16 | 995 | 995 | 982 | 990 | 1,300 |
| 2021/11/15 | 996 | 1,010 | 994 | 998 | 2,700 |
| 2021/11/12 | 988 | 997 | 988 | 997 | 700 |
| 2021/11/11 | 997 | 997 | 976 | 989 | 1,000 |
| 2021/11/10 | 1,003 | 1,004 | 992 | 992 | 3,300 |
| 2021/11/09 | 1,015 | 1,019 | 1,002 | 1,003 | 7,000 |
| 2021/11/08 | 1,003 | 1,014 | 1,003 | 1,011 | 3,700 |
| 2021/11/05 | 1,017 | 1,017 | 1,003 | 1,004 | 1,200 |
| 2021/11/04 | 1,013 | 1,023 | 1,013 | 1,013 | 1,800 |
| 2021/11/02 | 1,010 | 1,034 | 990 | 1,013 | 6,200 |
| 2021/11/01 | 997 | 1,003 | 994 | 1,003 | 700 |
| 2021/10/29 | 999 | 999 | 991 | 991 | 300 |
| 2021/10/28 | 999 | 1,005 | 994 | 994 | 1,000 |
| 2021/10/27 | 992 | 992 | 991 | 991 | 500 |
| 2021/10/26 | 990 | 991 | 990 | 991 | 600 |
| 2021/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2021/10/21 | 1,000 | 1,003 | 995 | 995 | 10,600 |
| 2021/10/20 | 1,004 | 1,004 | 994 | 1,002 | 2,800 |
| 2021/10/19 | 995 | 1,006 | 994 | 1,006 | 5,700 |
| 2021/10/18 | 993 | 994 | 993 | 994 | 500 |
| 2021/10/15 | 992 | 994 | 991 | 991 | 2,200 |
| 2021/10/14 | 992 | 992 | 988 | 991 | 600 |
| 2021/10/13 | 986 | 991 | 985 | 985 | 1,700 |
| 2021/10/12 | 990 | 990 | 990 | 990 | 200 |
| 2021/10/11 | 990 | 990 | 972 | 989 | 1,800 |
| 2021/10/08 | 987 | 987 | 987 | 987 | 100 |
| 2021/10/07 | 983 | 997 | 983 | 987 | 3,000 |
| 2021/10/05 | 975 | 997 | 975 | 986 | 1,500 |
| 2021/10/04 | 1,004 | 1,004 | 979 | 980 | 7,300 |
| 2021/10/01 | 990 | 990 | 989 | 989 | 300 |
| 2021/09/29 | 981 | 983 | 980 | 981 | 3,700 |
| 2021/09/28 | 980 | 982 | 980 | 981 | 900 |
| 2021/09/27 | 988 | 999 | 980 | 980 | 800 |
| 2021/09/24 | 969 | 985 | 969 | 978 | 1,300 |
| 2021/09/22 | 971 | 973 | 971 | 973 | 1,100 |
| 2021/09/21 | 980 | 982 | 965 | 979 | 5,300 |
| 2021/09/17 | 990 | 990 | 979 | 989 | 3,100 |
| 2021/09/16 | 988 | 990 | 983 | 986 | 1,200 |
| 2021/09/15 | 985 | 989 | 980 | 980 | 1,500 |
| 2021/09/14 | 986 | 986 | 978 | 978 | 1,800 |
| 2021/09/13 | 977 | 978 | 977 | 978 | 300 |
| 2021/09/10 | 985 | 985 | 980 | 980 | 200 |
| 2021/09/09 | 975 | 988 | 975 | 980 | 7,500 |
| 2021/09/08 | 964 | 972 | 964 | 972 | 600 |
| 2021/09/07 | 966 | 974 | 965 | 974 | 500 |
| 2021/09/06 | 975 | 975 | 955 | 970 | 1,100 |
| 2021/09/03 | 969 | 975 | 969 | 975 | 2,200 |
| 2021/09/02 | 986 | 986 | 975 | 979 | 1,800 |
| 2021/09/01 | 955 | 975 | 955 | 975 | 1,200 |
| 2021/08/31 | 966 | 966 | 950 | 955 | 700 |
| 2021/08/30 | 961 | 966 | 961 | 966 | 400 |
| 2021/08/27 | 960 | 966 | 960 | 963 | 1,700 |
| 2021/08/25 | 966 | 971 | 966 | 971 | 200 |
| 2021/08/24 | 961 | 964 | 946 | 964 | 1,200 |
| 2021/08/23 | 935 | 965 | 930 | 961 | 8,400 |
| 2021/08/20 | 998 | 1,007 | 916 | 935 | 58,900 |
| 2021/08/19 | 984 | 999 | 984 | 998 | 1,800 |
| 2021/08/18 | 990 | 990 | 981 | 984 | 1,300 |
| 2021/08/17 | 1,000 | 1,000 | 986 | 986 | 1,800 |
| 2021/08/16 | 990 | 997 | 990 | 997 | 1,700 |
| 2021/08/13 | 991 | 995 | 990 | 990 | 500 |
| 2021/08/12 | 1,006 | 1,006 | 991 | 991 | 500 |
| 2021/08/11 | 995 | 999 | 990 | 996 | 3,100 |
| 2021/08/10 | 993 | 995 | 990 | 994 | 15,600 |
| 2021/08/06 | 997 | 1,010 | 995 | 995 | 5,600 |
| 2021/08/05 | 1,003 | 1,010 | 1,000 | 1,001 | 1,900 |
| 2021/08/04 | 1,001 | 1,009 | 1,001 | 1,003 | 800 |
| 2021/08/03 | 1,008 | 1,008 | 1,003 | 1,003 | 2,000 |
| 2021/08/02 | 1,007 | 1,007 | 1,004 | 1,004 | 700 |
| 2021/07/30 | 1,000 | 1,008 | 999 | 1,001 | 3,100 |
| 2021/07/29 | 1,000 | 1,000 | 998 | 1,000 | 3,100 |
| 2021/07/28 | 998 | 1,003 | 998 | 1,000 | 1,200 |
| 2021/07/27 | 1,004 | 1,005 | 998 | 998 | 1,000 |
| 2021/07/26 | 1,000 | 1,008 | 1,000 | 1,001 | 1,200 |
| 2021/07/21 | 1,001 | 1,016 | 1,001 | 1,001 | 1,400 |
| 2021/07/20 | 1,018 | 1,018 | 995 | 1,001 | 5,500 |
| 2021/07/19 | 1,008 | 1,008 | 1,001 | 1,001 | 1,800 |
| 2021/07/16 | 1,002 | 1,009 | 1,002 | 1,009 | 700 |
| 2021/07/15 | 1,006 | 1,007 | 995 | 1,000 | 4,100 |
| 2021/07/14 | 1,018 | 1,021 | 1,000 | 1,000 | 2,800 |
| 2021/07/13 | 1,000 | 1,018 | 999 | 1,018 | 4,100 |
| 2021/07/12 | 1,002 | 1,002 | 999 | 1,000 | 400 |
| 2021/07/09 | 984 | 999 | 984 | 993 | 1,300 |
| 2021/07/08 | 997 | 998 | 980 | 989 | 6,000 |
| 2021/07/07 | 1,005 | 1,005 | 1,000 | 1,000 | 500 |
| 2021/07/06 | 1,005 | 1,005 | 995 | 996 | 1,100 |
| 2021/07/05 | 1,000 | 1,009 | 1,000 | 1,005 | 2,300 |
| 2021/07/02 | 1,009 | 1,009 | 1,000 | 1,008 | 1,700 |
| 2021/07/01 | 1,000 | 1,009 | 999 | 1,000 | 1,700 |
| 2021/06/30 | 989 | 999 | 989 | 999 | 300 |
| 2021/06/29 | 993 | 995 | 982 | 992 | 2,700 |
| 2021/06/28 | 1,001 | 1,002 | 968 | 993 | 10,600 |
| 2021/06/25 | 1,002 | 1,005 | 1,001 | 1,002 | 1,100 |
| 2021/06/24 | 1,004 | 1,004 | 1,004 | 1,004 | 400 |
| 2021/06/23 | 1,002 | 1,003 | 1,002 | 1,003 | 400 |
| 2021/06/22 | 1,001 | 1,008 | 1,001 | 1,008 | 200 |
| 2021/06/21 | 1,010 | 1,010 | 1,001 | 1,001 | 2,600 |
| 2021/06/18 | 1,010 | 1,012 | 1,000 | 1,008 | 4,300 |
| 2021/06/17 | 1,006 | 1,006 | 1,006 | 1,006 | 1,400 |
| 2021/06/16 | 1,001 | 1,006 | 1,001 | 1,006 | 2,700 |
| 2021/06/15 | 1,011 | 1,011 | 1,001 | 1,001 | 400 |
| 2021/06/11 | 998 | 1,006 | 998 | 1,006 | 2,900 |
| 2021/06/10 | 996 | 1,000 | 996 | 1,000 | 900 |
| 2021/06/09 | 995 | 1,012 | 994 | 1,000 | 1,100 |
| 2021/06/08 | 994 | 1,002 | 994 | 996 | 1,100 |
| 2021/06/07 | 998 | 1,006 | 997 | 997 | 2,100 |
| 2021/06/04 | 1,003 | 1,009 | 1,001 | 1,001 | 1,600 |
| 2021/06/03 | 1,003 | 1,015 | 1,002 | 1,003 | 1,400 |
| 2021/06/02 | 1,008 | 1,017 | 1,003 | 1,003 | 5,700 |
| 2021/06/01 | 1,019 | 1,019 | 1,008 | 1,008 | 1,200 |
| 2021/05/31 | 1,012 | 1,019 | 1,010 | 1,015 | 2,100 |
| 2021/05/28 | 1,015 | 1,020 | 1,012 | 1,012 | 1,300 |
| 2021/05/27 | 1,009 | 1,013 | 1,007 | 1,013 | 500 |
| 2021/05/26 | 1,016 | 1,017 | 1,003 | 1,003 | 3,000 |
| 2021/05/25 | 1,012 | 1,023 | 1,012 | 1,020 | 500 |
| 2021/05/24 | 1,012 | 1,021 | 1,010 | 1,011 | 1,800 |
| 2021/05/21 | 1,012 | 1,021 | 1,012 | 1,014 | 300 |
| 2021/05/20 | 1,016 | 1,032 | 1,013 | 1,031 | 6,700 |
| 2021/05/19 | 1,017 | 1,017 | 1,002 | 1,007 | 6,900 |
| 2021/05/18 | 1,009 | 1,009 | 1,000 | 1,008 | 1,300 |
| 2021/05/17 | 1,002 | 1,009 | 996 | 998 | 2,100 |
| 2021/05/14 | 978 | 996 | 978 | 996 | 1,300 |
| 2021/05/13 | 999 | 999 | 935 | 983 | 27,100 |
| 2021/05/12 | 1,032 | 1,073 | 1,000 | 1,003 | 37,800 |
| 2021/05/11 | 1,019 | 1,036 | 1,016 | 1,033 | 4,900 |
| 2021/05/10 | 1,030 | 1,036 | 1,012 | 1,022 | 3,000 |
| 2021/05/07 | 1,038 | 1,038 | 1,033 | 1,038 | 4,700 |
| 2021/05/06 | 1,009 | 1,025 | 1,002 | 1,020 | 2,800 |
| 2021/04/30 | 1,000 | 1,018 | 1,000 | 1,009 | 2,600 |
| 2021/04/28 | 1,019 | 1,019 | 999 | 1,000 | 4,500 |
| 2021/04/27 | 1,018 | 1,037 | 1,014 | 1,022 | 500 |
| 2021/04/26 | 1,007 | 1,035 | 1,006 | 1,018 | 7,000 |
| 2021/04/23 | 1,005 | 1,009 | 1,005 | 1,006 | 1,100 |
| 2021/04/22 | 1,003 | 1,024 | 1,000 | 1,011 | 4,100 |
| 2021/04/21 | 1,007 | 1,036 | 996 | 1,000 | 10,300 |
| 2021/04/20 | 1,034 | 1,034 | 1,010 | 1,020 | 2,800 |
| 2021/04/19 | 1,039 | 1,039 | 1,022 | 1,034 | 1,500 |
| 2021/04/16 | 1,012 | 1,020 | 1,012 | 1,020 | 600 |
| 2021/04/15 | 1,015 | 1,015 | 1,011 | 1,015 | 600 |
| 2021/04/14 | 1,005 | 1,018 | 1,005 | 1,005 | 1,200 |
| 2021/04/13 | 1,001 | 1,025 | 1,000 | 1,005 | 6,500 |
| 2021/04/12 | 1,008 | 1,022 | 1,000 | 1,007 | 1,400 |
| 2021/04/09 | 981 | 1,008 | 981 | 1,008 | 3,800 |
| 2021/04/08 | 982 | 990 | 979 | 984 | 9,700 |
| 2021/04/07 | 1,000 | 1,011 | 985 | 997 | 17,700 |
| 2021/04/06 | 1,027 | 1,044 | 1,005 | 1,006 | 8,500 |
| 2021/04/05 | 1,031 | 1,040 | 1,025 | 1,027 | 2,400 |
| 2021/04/02 | 1,056 | 1,056 | 1,036 | 1,040 | 4,500 |
| 2021/04/01 | 1,029 | 1,040 | 1,021 | 1,027 | 5,600 |
| 2021/03/31 | 1,012 | 1,050 | 999 | 1,050 | 13,900 |
| 2021/03/30 | 1,016 | 1,016 | 1,002 | 1,012 | 5,100 |
| 2021/03/29 | 1,025 | 1,030 | 1,012 | 1,021 | 12,300 |
| 2021/03/26 | 1,017 | 1,034 | 1,017 | 1,020 | 10,300 |
| 2021/03/25 | 1,010 | 1,027 | 1,010 | 1,015 | 12,100 |
| 2021/03/24 | 1,001 | 1,020 | 1,001 | 1,006 | 13,000 |
| 2021/03/23 | 1,058 | 1,074 | 1,000 | 1,016 | 25,700 |
| 2021/03/22 | 1,063 | 1,087 | 1,058 | 1,058 | 9,500 |
| 2021/03/19 | 1,035 | 1,069 | 1,035 | 1,063 | 3,900 |
| 2021/03/18 | 1,030 | 1,060 | 1,030 | 1,034 | 10,800 |
| 2021/03/17 | 1,064 | 1,064 | 1,036 | 1,044 | 10,600 |
| 2021/03/16 | 1,038 | 1,071 | 1,031 | 1,044 | 22,700 |
| 2021/03/15 | 1,014 | 1,045 | 1,011 | 1,038 | 5,500 |
| 2021/03/12 | 1,010 | 1,025 | 1,002 | 1,016 | 5,600 |
| 2021/03/11 | 1,023 | 1,031 | 1,009 | 1,010 | 4,200 |
| 2021/03/10 | 1,059 | 1,059 | 1,019 | 1,019 | 9,900 |
| 2021/03/09 | 1,010 | 1,059 | 1,000 | 1,059 | 17,200 |
| 2021/03/08 | 998 | 1,030 | 994 | 1,008 | 11,700 |
| 2021/03/05 | 977 | 991 | 972 | 981 | 9,200 |
| 2021/03/04 | 978 | 978 | 965 | 977 | 7,500 |
| 2021/03/03 | 962 | 974 | 962 | 972 | 1,800 |
| 2021/03/02 | 969 | 990 | 961 | 962 | 11,000 |
| 2021/03/01 | 961 | 988 | 961 | 967 | 11,000 |
| 2021/02/26 | 977 | 977 | 957 | 960 | 3,800 |
| 2021/02/25 | 980 | 980 | 963 | 964 | 5,500 |
| 2021/02/24 | 970 | 980 | 957 | 978 | 11,800 |
| 2021/02/22 | 969 | 1,010 | 961 | 980 | 36,300 |
| 2021/02/19 | 968 | 968 | 953 | 962 | 3,300 |
| 2021/02/18 | 968 | 970 | 949 | 956 | 14,100 |
| 2021/02/17 | 954 | 959 | 952 | 955 | 4,800 |
| 2021/02/16 | 955 | 966 | 953 | 954 | 4,200 |
| 2021/02/15 | 964 | 974 | 952 | 952 | 9,000 |
| 2021/02/12 | 950 | 958 | 935 | 952 | 17,100 |
| 2021/02/10 | 950 | 995 | 934 | 949 | 35,100 |
| 2021/02/09 | 934 | 940 | 928 | 939 | 11,600 |
| 2021/02/08 | 918 | 936 | 918 | 921 | 5,200 |
| 2021/02/05 | 920 | 920 | 917 | 918 | 2,200 |
| 2021/02/04 | 927 | 927 | 917 | 917 | 1,600 |
| 2021/02/03 | 915 | 930 | 913 | 915 | 5,300 |
| 2021/02/02 | 922 | 928 | 909 | 915 | 1,700 |
| 2021/02/01 | 907 | 925 | 907 | 912 | 4,300 |
| 2021/01/29 | 912 | 918 | 911 | 911 | 4,900 |
| 2021/01/28 | 906 | 919 | 906 | 912 | 3,700 |
| 2021/01/27 | 908 | 915 | 908 | 912 | 3,200 |
| 2021/01/26 | 909 | 923 | 906 | 907 | 2,300 |
| 2021/01/25 | 912 | 917 | 900 | 909 | 6,500 |
| 2021/01/22 | 930 | 930 | 900 | 911 | 9,800 |
| 2021/01/21 | 931 | 933 | 926 | 930 | 2,900 |
| 2021/01/20 | 947 | 947 | 929 | 930 | 7,000 |
| 2021/01/19 | 917 | 950 | 917 | 950 | 5,000 |
| 2021/01/18 | 912 | 918 | 911 | 913 | 3,100 |
| 2021/01/15 | 906 | 915 | 903 | 912 | 1,100 |
| 2021/01/14 | 906 | 906 | 894 | 905 | 6,100 |
| 2021/01/13 | 915 | 918 | 906 | 906 | 4,300 |
| 2021/01/12 | 908 | 921 | 906 | 921 | 8,200 |
| 2021/01/08 | 924 | 928 | 910 | 910 | 11,700 |
| 2021/01/07 | 930 | 941 | 921 | 924 | 3,300 |
| 2021/01/06 | 921 | 931 | 919 | 923 | 2,500 |
| 2021/01/05 | 934 | 934 | 917 | 917 | 5,200 |
| 2021/01/04 | 915 | 920 | 906 | 919 | 8,900 |