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 |
|---|---|---|---|---|---|
| 2022/12/30 | 812 | 816 | 811 | 812 | 48,500 |
| 2022/12/29 | 815 | 816 | 811 | 811 | 14,100 |
| 2022/12/28 | 816 | 816 | 811 | 815 | 13,300 |
| 2022/12/27 | 815 | 817 | 815 | 816 | 7,500 |
| 2022/12/26 | 821 | 821 | 815 | 817 | 18,800 |
| 2022/12/23 | 813 | 820 | 812 | 818 | 15,900 |
| 2022/12/22 | 818 | 821 | 815 | 818 | 10,100 |
| 2022/12/21 | 814 | 814 | 809 | 811 | 22,100 |
| 2022/12/20 | 820 | 820 | 807 | 809 | 16,100 |
| 2022/12/19 | 813 | 817 | 810 | 817 | 5,600 |
| 2022/12/16 | 811 | 813 | 810 | 810 | 6,700 |
| 2022/12/15 | 810 | 814 | 809 | 812 | 4,800 |
| 2022/12/14 | 815 | 815 | 810 | 810 | 26,400 |
| 2022/12/13 | 814 | 814 | 812 | 814 | 8,300 |
| 2022/12/12 | 817 | 819 | 815 | 816 | 4,300 |
| 2022/12/09 | 818 | 819 | 816 | 816 | 2,700 |
| 2022/12/08 | 815 | 818 | 811 | 818 | 32,800 |
| 2022/12/07 | 811 | 820 | 808 | 815 | 18,100 |
| 2022/12/06 | 820 | 820 | 816 | 820 | 54,600 |
| 2022/12/05 | 839 | 839 | 827 | 830 | 46,000 |
| 2022/12/02 | 845 | 845 | 831 | 839 | 18,000 |
| 2022/12/01 | 833 | 845 | 832 | 839 | 5,200 |
| 2022/11/30 | 835 | 835 | 831 | 835 | 5,700 |
| 2022/11/29 | 837 | 837 | 830 | 835 | 9,700 |
| 2022/11/28 | 832 | 833 | 828 | 830 | 27,300 |
| 2022/11/25 | 825 | 830 | 823 | 828 | 20,800 |
| 2022/11/24 | 819 | 825 | 816 | 822 | 17,100 |
| 2022/11/22 | 812 | 818 | 808 | 816 | 4,200 |
| 2022/11/21 | 812 | 815 | 810 | 812 | 18,000 |
| 2022/11/18 | 803 | 806 | 800 | 803 | 66,900 |
| 2022/11/17 | 806 | 809 | 805 | 807 | 5,300 |
| 2022/11/16 | 807 | 809 | 806 | 808 | 6,300 |
| 2022/11/15 | 814 | 815 | 805 | 807 | 8,100 |
| 2022/11/14 | 823 | 823 | 812 | 814 | 6,200 |
| 2022/11/11 | 802 | 820 | 801 | 808 | 61,300 |
| 2022/11/10 | 827 | 831 | 815 | 826 | 19,600 |
| 2022/11/09 | 833 | 851 | 831 | 839 | 26,500 |
| 2022/11/08 | 831 | 841 | 827 | 832 | 20,900 |
| 2022/11/07 | 834 | 837 | 831 | 834 | 6,200 |
| 2022/11/04 | 844 | 844 | 834 | 835 | 9,100 |
| 2022/11/02 | 855 | 865 | 830 | 844 | 21,100 |
| 2022/11/01 | 866 | 866 | 858 | 861 | 7,800 |
| 2022/10/31 | 864 | 867 | 863 | 864 | 700 |
| 2022/10/28 | 865 | 865 | 862 | 862 | 1,700 |
| 2022/10/27 | 865 | 866 | 862 | 865 | 3,600 |
| 2022/10/26 | 864 | 867 | 863 | 865 | 3,300 |
| 2022/10/25 | 865 | 866 | 864 | 866 | 1,800 |
| 2022/10/24 | 865 | 870 | 865 | 865 | 3,300 |
| 2022/10/21 | 868 | 868 | 864 | 868 | 2,400 |
| 2022/10/20 | 867 | 870 | 865 | 868 | 2,800 |
| 2022/10/19 | 868 | 880 | 867 | 875 | 8,800 |
| 2022/10/18 | 866 | 869 | 866 | 867 | 1,000 |
| 2022/10/17 | 867 | 869 | 864 | 866 | 2,500 |
| 2022/10/14 | 869 | 871 | 868 | 869 | 1,000 |
| 2022/10/13 | 879 | 879 | 866 | 869 | 3,600 |
| 2022/10/12 | 875 | 879 | 873 | 879 | 800 |
| 2022/10/11 | 873 | 876 | 871 | 872 | 3,800 |
| 2022/10/07 | 885 | 887 | 871 | 887 | 11,900 |
| 2022/10/06 | 887 | 887 | 878 | 883 | 2,200 |
| 2022/10/05 | 882 | 887 | 882 | 885 | 2,700 |
| 2022/10/04 | 880 | 885 | 873 | 884 | 7,600 |
| 2022/10/03 | 873 | 888 | 870 | 880 | 5,300 |
| 2022/09/30 | 871 | 873 | 871 | 872 | 4,800 |
| 2022/09/29 | 881 | 883 | 877 | 877 | 3,000 |
| 2022/09/28 | 878 | 886 | 875 | 875 | 3,500 |
| 2022/09/27 | 880 | 883 | 877 | 879 | 5,200 |
| 2022/09/26 | 881 | 881 | 878 | 880 | 2,000 |
| 2022/09/22 | 879 | 881 | 878 | 881 | 3,600 |
| 2022/09/21 | 882 | 886 | 879 | 881 | 10,900 |
| 2022/09/20 | 886 | 889 | 884 | 887 | 6,800 |
| 2022/09/16 | 888 | 889 | 884 | 886 | 10,000 |
| 2022/09/15 | 889 | 891 | 888 | 888 | 1,500 |
| 2022/09/14 | 889 | 890 | 886 | 889 | 11,000 |
| 2022/09/13 | 892 | 896 | 889 | 892 | 8,900 |
| 2022/09/12 | 893 | 897 | 890 | 892 | 6,300 |
| 2022/09/09 | 898 | 898 | 892 | 892 | 4,800 |
| 2022/09/08 | 908 | 908 | 891 | 892 | 6,300 |
| 2022/09/07 | 903 | 910 | 894 | 896 | 11,600 |
| 2022/09/06 | 908 | 909 | 902 | 909 | 4,800 |
| 2022/09/05 | 910 | 913 | 906 | 908 | 4,000 |
| 2022/09/02 | 920 | 920 | 910 | 910 | 2,000 |
| 2022/09/01 | 928 | 928 | 914 | 920 | 7,800 |
| 2022/08/31 | 911 | 913 | 909 | 913 | 6,900 |
| 2022/08/30 | 911 | 923 | 910 | 914 | 2,700 |
| 2022/08/29 | 911 | 914 | 909 | 911 | 2,000 |
| 2022/08/26 | 914 | 915 | 912 | 912 | 5,000 |
| 2022/08/25 | 914 | 918 | 912 | 912 | 6,300 |
| 2022/08/24 | 923 | 923 | 913 | 914 | 13,400 |
| 2022/08/23 | 930 | 931 | 922 | 923 | 8,800 |
| 2022/08/22 | 950 | 950 | 931 | 937 | 8,100 |
| 2022/08/19 | 922 | 935 | 915 | 935 | 8,300 |
| 2022/08/18 | 912 | 919 | 912 | 919 | 3,400 |
| 2022/08/17 | 912 | 916 | 911 | 912 | 2,700 |
| 2022/08/16 | 921 | 921 | 907 | 911 | 2,800 |
| 2022/08/15 | 907 | 920 | 907 | 910 | 14,100 |
| 2022/08/12 | 905 | 910 | 903 | 906 | 7,000 |
| 2022/08/10 | 923 | 924 | 902 | 906 | 13,100 |
| 2022/08/09 | 939 | 944 | 922 | 922 | 15,900 |
| 2022/08/08 | 935 | 946 | 935 | 939 | 1,700 |
| 2022/08/05 | 938 | 941 | 935 | 936 | 4,200 |
| 2022/08/04 | 937 | 950 | 937 | 938 | 5,200 |
| 2022/08/03 | 944 | 944 | 938 | 938 | 5,800 |
| 2022/08/02 | 953 | 953 | 945 | 948 | 2,000 |
| 2022/08/01 | 954 | 956 | 941 | 953 | 14,300 |
| 2022/07/29 | 960 | 965 | 953 | 953 | 2,000 |
| 2022/07/28 | 967 | 979 | 957 | 959 | 3,800 |
| 2022/07/27 | 975 | 975 | 964 | 964 | 800 |
| 2022/07/26 | 964 | 976 | 964 | 975 | 2,700 |
| 2022/07/25 | 973 | 975 | 962 | 969 | 3,000 |
| 2022/07/22 | 980 | 980 | 973 | 973 | 5,300 |
| 2022/07/21 | 986 | 987 | 976 | 976 | 6,800 |
| 2022/07/20 | 990 | 990 | 986 | 986 | 4,800 |
| 2022/07/19 | 983 | 990 | 983 | 990 | 4,500 |
| 2022/07/15 | 989 | 989 | 989 | 989 | 200 |
| 2022/07/14 | 987 | 989 | 986 | 989 | 1,700 |
| 2022/07/13 | 999 | 999 | 988 | 988 | 6,900 |
| 2022/07/12 | 998 | 1,007 | 989 | 1,007 | 2,200 |
| 2022/07/11 | 990 | 999 | 989 | 993 | 1,900 |
| 2022/07/08 | 1,001 | 1,005 | 987 | 990 | 4,100 |
| 2022/07/07 | 1,010 | 1,010 | 1,000 | 1,003 | 2,400 |
| 2022/07/06 | 1,000 | 1,012 | 1,000 | 1,011 | 1,100 |
| 2022/07/05 | 1,009 | 1,009 | 1,003 | 1,006 | 4,100 |
| 2022/07/04 | 1,000 | 1,000 | 991 | 994 | 5,200 |
| 2022/07/01 | 997 | 1,002 | 994 | 1,002 | 2,700 |
| 2022/06/30 | 1,000 | 1,011 | 997 | 997 | 3,100 |
| 2022/06/29 | 1,000 | 1,005 | 990 | 1,005 | 3,000 |
| 2022/06/28 | 1,003 | 1,005 | 1,003 | 1,005 | 1,500 |
| 2022/06/27 | 1,010 | 1,010 | 1,003 | 1,003 | 1,100 |
| 2022/06/24 | 990 | 1,014 | 990 | 1,001 | 3,500 |
| 2022/06/23 | 983 | 990 | 983 | 990 | 1,700 |
| 2022/06/22 | 983 | 993 | 983 | 987 | 1,000 |
| 2022/06/21 | 978 | 983 | 978 | 983 | 800 |
| 2022/06/20 | 982 | 997 | 978 | 985 | 3,100 |
| 2022/06/17 | 1,011 | 1,011 | 951 | 988 | 8,800 |
| 2022/06/16 | 1,013 | 1,034 | 1,013 | 1,021 | 4,200 |
| 2022/06/15 | 988 | 1,028 | 980 | 993 | 11,200 |
| 2022/06/14 | 964 | 972 | 958 | 959 | 3,400 |
| 2022/06/13 | 976 | 976 | 963 | 967 | 4,300 |
| 2022/06/10 | 986 | 986 | 977 | 977 | 1,600 |
| 2022/06/09 | 986 | 999 | 985 | 986 | 3,600 |
| 2022/06/08 | 973 | 1,020 | 973 | 1,015 | 5,400 |
| 2022/06/07 | 1,012 | 1,012 | 973 | 973 | 7,000 |
| 2022/06/03 | 1,011 | 1,030 | 1,007 | 1,008 | 6,100 |
| 2022/06/02 | 1,029 | 1,030 | 1,012 | 1,030 | 2,200 |
| 2022/06/01 | 1,012 | 1,029 | 1,012 | 1,029 | 2,400 |
| 2022/05/31 | 1,001 | 1,014 | 998 | 1,012 | 1,500 |
| 2022/05/30 | 997 | 1,025 | 995 | 995 | 1,800 |
| 2022/05/27 | 980 | 995 | 980 | 992 | 2,700 |
| 2022/05/26 | 979 | 993 | 978 | 980 | 2,100 |
| 2022/05/25 | 963 | 985 | 963 | 979 | 1,200 |
| 2022/05/24 | 970 | 972 | 963 | 969 | 1,000 |
| 2022/05/23 | 964 | 970 | 961 | 970 | 1,300 |
| 2022/05/20 | 966 | 966 | 950 | 950 | 1,900 |
| 2022/05/19 | 945 | 949 | 934 | 942 | 5,200 |
| 2022/05/18 | 942 | 956 | 940 | 945 | 4,600 |
| 2022/05/17 | 945 | 949 | 938 | 944 | 11,700 |
| 2022/05/16 | 954 | 958 | 945 | 949 | 12,500 |
| 2022/05/13 | 950 | 959 | 944 | 954 | 9,000 |
| 2022/05/12 | 960 | 966 | 950 | 952 | 4,600 |
| 2022/05/11 | 975 | 987 | 952 | 964 | 14,300 |
| 2022/05/10 | 985 | 985 | 960 | 975 | 12,000 |
| 2022/05/09 | 1,011 | 1,011 | 973 | 995 | 19,100 |
| 2022/05/06 | 1,042 | 1,042 | 1,004 | 1,024 | 4,700 |
| 2022/05/02 | 1,035 | 1,048 | 1,035 | 1,042 | 4,400 |
| 2022/04/28 | 1,045 | 1,064 | 1,030 | 1,063 | 5,700 |
| 2022/04/27 | 1,045 | 1,045 | 1,037 | 1,037 | 3,100 |
| 2022/04/26 | 1,067 | 1,067 | 1,045 | 1,045 | 5,400 |
| 2022/04/25 | 1,067 | 1,074 | 1,067 | 1,068 | 1,300 |
| 2022/04/22 | 1,075 | 1,084 | 1,075 | 1,076 | 1,200 |
| 2022/04/21 | 1,082 | 1,085 | 1,080 | 1,080 | 2,300 |
| 2022/04/20 | 1,080 | 1,085 | 1,078 | 1,082 | 4,000 |
| 2022/04/19 | 1,070 | 1,080 | 1,068 | 1,080 | 1,400 |
| 2022/04/18 | 1,065 | 1,068 | 1,060 | 1,061 | 1,000 |
| 2022/04/15 | 1,065 | 1,065 | 1,062 | 1,062 | 1,000 |
| 2022/04/14 | 1,063 | 1,067 | 1,063 | 1,065 | 2,100 |
| 2022/04/13 | 1,063 | 1,070 | 1,063 | 1,063 | 1,200 |
| 2022/04/12 | 1,065 | 1,079 | 1,063 | 1,063 | 2,300 |
| 2022/04/11 | 1,065 | 1,079 | 1,060 | 1,065 | 2,400 |
| 2022/04/08 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
| 2022/04/07 | 1,061 | 1,079 | 1,061 | 1,066 | 6,700 |
| 2022/04/06 | 1,075 | 1,083 | 1,074 | 1,074 | 1,000 |
| 2022/04/05 | 1,074 | 1,084 | 1,074 | 1,078 | 1,500 |
| 2022/04/04 | 1,087 | 1,087 | 1,074 | 1,074 | 3,800 |
| 2022/04/01 | 1,075 | 1,085 | 1,073 | 1,080 | 1,300 |
| 2022/03/31 | 1,076 | 1,090 | 1,065 | 1,076 | 4,000 |
| 2022/03/30 | 1,104 | 1,104 | 1,070 | 1,082 | 7,400 |
| 2022/03/29 | 1,092 | 1,114 | 1,092 | 1,105 | 2,500 |
| 2022/03/28 | 1,077 | 1,109 | 1,077 | 1,103 | 2,900 |
| 2022/03/25 | 1,072 | 1,096 | 1,072 | 1,084 | 6,700 |
| 2022/03/24 | 1,078 | 1,100 | 1,063 | 1,071 | 20,200 |
| 2022/03/23 | 1,077 | 1,097 | 1,061 | 1,078 | 14,100 |
| 2022/03/22 | 1,109 | 1,109 | 1,071 | 1,079 | 13,200 |
| 2022/03/18 | 1,077 | 1,100 | 1,070 | 1,100 | 7,000 |
| 2022/03/17 | 1,080 | 1,103 | 1,075 | 1,077 | 7,000 |
| 2022/03/16 | 1,077 | 1,086 | 1,070 | 1,070 | 2,800 |
| 2022/03/15 | 1,088 | 1,116 | 1,076 | 1,080 | 4,400 |
| 2022/03/14 | 1,077 | 1,094 | 1,077 | 1,086 | 1,700 |
| 2022/03/11 | 1,083 | 1,092 | 1,076 | 1,077 | 1,600 |
| 2022/03/10 | 1,091 | 1,100 | 1,085 | 1,085 | 900 |
| 2022/03/09 | 1,055 | 1,092 | 1,053 | 1,090 | 1,400 |
| 2022/03/08 | 1,095 | 1,101 | 1,054 | 1,057 | 7,300 |
| 2022/03/07 | 1,142 | 1,142 | 1,110 | 1,110 | 2,600 |
| 2022/03/04 | 1,127 | 1,152 | 1,127 | 1,152 | 300 |
| 2022/03/03 | 1,114 | 1,140 | 1,114 | 1,136 | 800 |
| 2022/03/02 | 1,130 | 1,136 | 1,110 | 1,129 | 3,500 |
| 2022/03/01 | 1,137 | 1,137 | 1,110 | 1,130 | 2,800 |
| 2022/02/28 | 1,084 | 1,134 | 1,084 | 1,129 | 4,000 |
| 2022/02/25 | 1,110 | 1,148 | 1,107 | 1,112 | 8,500 |
| 2022/02/24 | 1,170 | 1,170 | 1,091 | 1,104 | 9,500 |
| 2022/02/22 | 1,166 | 1,167 | 1,133 | 1,167 | 2,300 |
| 2022/02/21 | 1,163 | 1,163 | 1,135 | 1,150 | 3,500 |
| 2022/02/18 | 1,115 | 1,147 | 1,098 | 1,147 | 4,200 |
| 2022/02/17 | 1,110 | 1,115 | 1,086 | 1,115 | 1,600 |
| 2022/02/16 | 1,080 | 1,103 | 1,080 | 1,102 | 1,900 |
| 2022/02/15 | 1,056 | 1,080 | 1,056 | 1,080 | 3,200 |
| 2022/02/14 | 1,072 | 1,086 | 1,055 | 1,086 | 6,500 |
| 2022/02/10 | 1,090 | 1,099 | 1,079 | 1,087 | 13,500 |
| 2022/02/09 | 1,155 | 1,156 | 1,071 | 1,120 | 28,500 |
| 2022/02/08 | 1,138 | 1,150 | 1,126 | 1,140 | 5,000 |
| 2022/02/07 | 1,128 | 1,146 | 1,104 | 1,138 | 8,300 |
| 2022/02/04 | 1,129 | 1,129 | 1,090 | 1,098 | 3,500 |
| 2022/02/03 | 1,092 | 1,115 | 1,092 | 1,101 | 1,200 |
| 2022/02/02 | 1,111 | 1,111 | 1,090 | 1,092 | 2,700 |
| 2022/02/01 | 1,100 | 1,115 | 1,055 | 1,090 | 6,000 |
| 2022/01/31 | 1,099 | 1,112 | 1,090 | 1,090 | 1,400 |
| 2022/01/28 | 1,091 | 1,099 | 1,091 | 1,099 | 600 |
| 2022/01/26 | 1,085 | 1,097 | 1,067 | 1,086 | 2,500 |
| 2022/01/25 | 1,076 | 1,127 | 1,072 | 1,091 | 3,100 |
| 2022/01/24 | 1,070 | 1,089 | 1,070 | 1,082 | 2,100 |
| 2022/01/21 | 1,109 | 1,109 | 1,073 | 1,089 | 10,800 |
| 2022/01/20 | 1,113 | 1,129 | 1,108 | 1,109 | 2,200 |
| 2022/01/19 | 1,105 | 1,111 | 1,095 | 1,106 | 5,000 |
| 2022/01/18 | 1,136 | 1,136 | 1,103 | 1,106 | 2,500 |
| 2022/01/17 | 1,128 | 1,129 | 1,118 | 1,125 | 2,400 |
| 2022/01/14 | 1,142 | 1,142 | 1,113 | 1,125 | 2,400 |
| 2022/01/13 | 1,145 | 1,145 | 1,130 | 1,136 | 1,700 |
| 2022/01/12 | 1,136 | 1,140 | 1,080 | 1,115 | 11,300 |
| 2022/01/11 | 1,114 | 1,150 | 1,114 | 1,140 | 8,000 |
| 2022/01/07 | 1,096 | 1,115 | 1,096 | 1,115 | 700 |
| 2022/01/06 | 1,095 | 1,127 | 1,094 | 1,095 | 10,200 |
| 2022/01/05 | 1,109 | 1,110 | 1,095 | 1,103 | 9,000 |
| 2022/01/04 | 1,101 | 1,118 | 1,101 | 1,103 | 6,400 |