[1776 東証2部] 三井住建道路 日足 時系列データ

[1776 東証2部] 三井住建道路 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21354.00369.00354.00368.00110004025000
2017-11-20354.00357.00354.00357.0080002838000
2017-11-17365.00365.00360.00360.0060002180000
2017-11-16348.00365.00348.00364.00160005726000
2017-11-15366.00367.00349.00349.00230008292000
2017-11-14371.00371.00367.00367.0090003327000
2017-11-13365.00371.00358.00371.007100026007000
2017-11-10361.00361.00358.00358.0080002871000
2017-11-09357.00361.00352.00361.0019000067929000
2017-11-08348.00359.00348.00358.005300018882000
2017-11-07352.00356.00351.00356.002900010232000
2017-11-06356.00358.00356.00358.004700016757000
2017-11-02354.00355.00351.00355.004200014857000
2017-11-01348.00353.00345.00352.006800023783000
2017-10-31340.00349.00340.00349.007200024941000
2017-10-30338.00340.00338.00340.004700015959000
2017-10-27332.00336.00332.00336.00200006651000
2017-10-26328.00333.00328.00329.00120003963000
2017-10-25336.00336.00316.00329.0011000036056000
2017-10-24316.00359.00314.00339.00381000128448000
2017-10-23315.00321.00315.00321.0070002232000
2017-10-20318.00318.00307.00315.00210006605000
2017-10-19316.00316.00316.00316.0070002212000
2017-10-18320.00320.00320.00320.001000320000
2017-10-17321.00321.00320.00320.0040001283000
2017-10-16319.00320.00318.00320.004200013410000
2017-10-13319.00319.00316.00319.00110003504000
2017-10-12319.00319.00319.00319.0090002871000
2017-10-11319.00319.00317.00317.0090002868000
2017-10-10316.00317.00315.00317.0050001582000
2017-10-06317.00317.00315.00315.0070002213000
2017-10-05316.00317.00314.00317.00150004746000
2017-10-04316.00316.00313.00316.00190005994000
2017-10-03313.00315.00313.00315.003400010670000
2017-10-02310.00313.00308.00311.004500013953000
2017-09-29308.00309.00305.00309.00270008311000
2017-09-28306.00306.00306.00306.0070002142000
2017-09-27304.00306.00302.00304.00130003945000
2017-09-26300.00304.00300.00304.002000604000
2017-09-25301.00301.00300.00300.00130003911000
2017-09-22301.00301.00301.00301.003000903000
2017-09-21304.00305.00301.00301.00180005465000
2017-09-20300.00303.00299.00303.00190005717000
2017-09-19300.00300.00298.00299.00310009292000
2017-09-15300.00300.00300.00300.002000600000
2017-09-14298.00300.00296.00300.0080002383000
2017-09-13300.00300.00298.00298.0090002684000
2017-09-12300.00300.00298.00298.00230006897000
2017-09-11294.00297.00294.00297.0040001183000
2017-09-08297.00297.00296.00296.003000890000
2017-09-07297.00297.00297.00297.001000297000
2017-09-0600
2017-09-05296.00296.00294.00294.00140004123000
2017-09-04300.00301.00297.00300.003800011392000
2017-09-01296.00300.00296.00300.0080002381000
2017-08-31293.00294.00291.00294.0070002048000
2017-08-30291.00293.00290.00293.00190005538000
2017-08-29289.00291.00287.00291.00130003766000
2017-08-28288.00288.00285.00285.00170004862000
2017-08-25290.00290.00286.00290.00110003180000
2017-08-24292.00292.00292.00292.0040001168000
2017-08-23288.00288.00286.00286.00150004300000
2017-08-2200
2017-08-21291.00291.00289.00289.00100002908000
2017-08-1800
2017-08-17286.00290.00284.00290.00110003144000
2017-08-16287.00287.00285.00285.0070002001000
2017-08-15286.00289.00286.00289.00120003447000
2017-08-14299.00299.00290.00290.0070002052000
2017-08-10299.00299.00299.00299.001000299000
2017-08-09305.00305.00292.00292.00310009253000
2017-08-08302.00308.00300.00306.0010700032616000
2017-08-07300.00301.00297.00301.004700014106000
2017-08-04297.00300.00297.00300.0070002088000
2017-08-03299.00299.00297.00297.00100002984000
2017-08-02298.00299.00297.00299.00220006570000
2017-08-01295.00295.00294.00295.0050001474000
2017-07-31292.00298.00292.00296.00170005015000
2017-07-28292.00292.00292.00292.0050001460000
2017-07-27291.00297.00288.00292.003500010234000
2017-07-26292.00295.00291.00291.00240007048000
2017-07-25293.00293.00293.00293.0080002344000
2017-07-24293.00293.00293.00293.003000879000
2017-07-21291.00291.00291.00291.001000291000
2017-07-20293.00293.00291.00291.0060001756000
2017-07-19293.00293.00290.00292.00100002919000
2017-07-18293.00293.00293.00293.0080002344000
2017-07-14290.00293.00286.00293.0090002606000
2017-07-13291.00291.00290.00290.00180005234000
2017-07-12290.00290.00290.00290.002000580000
2017-07-11288.00290.00288.00290.004500013017000
2017-07-10283.00287.00283.00284.00220006296000
2017-07-07285.00285.00283.00283.0040001136000
2017-07-06285.00285.00284.00284.00110003125000
2017-07-05282.00286.00282.00284.0060001705000
2017-07-04284.00285.00283.00283.00130003693000
2017-07-03282.00283.00282.00283.00160004515000
2017-06-30283.00284.00283.00284.0080002271000
2017-06-29279.00285.00279.00285.00200005612000
2017-06-28278.00278.00275.00275.00100002768000
2017-06-27282.00282.00278.00278.00130003634000
2017-06-26281.00282.00281.00282.0060001689000
2017-06-23283.00283.00283.00283.003000849000
2017-06-22279.00282.00277.00282.009000025309000
2017-06-21280.00280.00277.00278.0040001114000
2017-06-20282.00282.00280.00281.0060001685000
2017-06-19280.00280.00279.00280.0050001398000
2017-06-16280.00282.00280.00280.00240006722000
2017-06-15277.00281.00277.00280.00170004755000
2017-06-14281.00281.00280.00280.00110003081000
2017-06-13282.00282.00282.00282.0070001974000
2017-06-12288.00289.00282.00282.00120003427000
2017-06-09281.00286.00280.00283.00240006789000
2017-06-08280.00289.00280.00286.005100014523000
2017-06-07280.00281.00280.00280.00200005601000
2017-06-06278.00280.00275.00279.00240006707000
2017-06-05277.00278.00275.00278.00120003316000
2017-06-02277.00280.00275.00280.004700013057000
2017-06-01274.00276.00273.00276.00320008799000
2017-05-31274.00274.00269.00274.005500014947000
2017-05-30271.00274.00270.00274.00360009796000
2017-05-29270.00271.00270.00271.00190005133000
2017-05-26273.00273.00269.00269.00130003512000
2017-05-25270.00274.00259.00269.004900013151000
2017-05-24267.00272.00267.00272.00150004047000
2017-05-23271.00271.00266.00266.00180004828000
2017-05-22275.00275.00270.00270.00300008183000
2017-05-19267.00272.00266.00272.00150004021000
2017-05-18262.00265.00261.00265.00230006045000
2017-05-17270.00274.00260.00268.0010300027829000
2017-05-16265.00271.00264.00271.0013100035024000
2017-05-15261.00264.00257.00264.007300019124000
2017-05-12253.00261.00253.00261.0011700030218000
2017-05-11255.00256.00254.00254.00180004588000
2017-05-10253.00256.00251.00252.00270006830000
2017-05-09250.00253.00250.00253.00120003020000
2017-05-08248.00251.00248.00250.004600011450000
2017-05-02247.00248.00246.00246.00310007645000
2017-05-01247.00247.00246.00246.003000740000
2017-04-28248.00248.00243.00245.00370009096000
2017-04-27252.00253.00244.00246.009900024516000
2017-04-26239.00265.00239.00250.0013400032996000
2017-04-25239.00240.00239.00240.003000718000
2017-04-24241.00241.00237.00238.00180004294000
2017-04-21241.00241.00237.00240.00330007875000
2017-04-20238.00241.00236.00241.00150003581000
2017-04-19240.00240.00236.00239.0060001432000
2017-04-18240.00244.00238.00238.00160003836000
2017-04-17235.00246.00235.00242.00200004798000
2017-04-14236.00237.00235.00235.0070001651000
2017-04-13241.00241.00236.00236.0070001667000
2017-04-12243.00243.00225.00242.00360008438000
2017-04-11240.00240.00239.00239.0070001677000
2017-04-10242.00242.00242.00242.002000484000
2017-04-07240.00245.00240.00241.009700023390000
2017-04-06242.00245.00239.00239.00240005798000
2017-04-05247.00248.00242.00247.00180004406000
2017-04-04248.00248.00245.00248.0080001974000
2017-04-03250.00250.00245.00247.0080001985000
2017-03-31247.00250.00247.00248.0080001983000
2017-03-30250.00250.00245.00245.0060001486000
2017-03-29249.00250.00244.00249.00280006924000
2017-03-28250.00253.00249.00249.00250006254000
2017-03-27253.00253.00250.00253.00110002764000
2017-03-24250.00252.00248.00251.00120002997000
2017-03-23250.00253.00250.00251.00250006308000
2017-03-22253.00253.00250.00250.00140003527000
2017-03-21250.00253.00249.00253.00310007768000
2017-03-17250.00250.00249.00249.006600016476000
2017-03-16249.00250.00246.00249.00180004481000
2017-03-15250.00250.00248.00249.00190004736000
2017-03-1400
2017-03-13250.00250.00250.00250.0080002000000
2017-03-10253.00253.00249.00249.0080001996000
2017-03-09248.00252.00248.00252.0070001742000
2017-03-08251.00253.00251.00253.0090002273000
2017-03-07253.00253.00253.00253.001000253000
2017-03-06253.00253.00251.00253.0090002267000
2017-03-03249.00254.00245.00251.00280006995000
2017-03-02250.00252.00250.00252.00260006517000
2017-03-01247.00250.00244.00250.006400015850000
2017-02-28246.00247.00245.00247.00280006892000
2017-02-27244.00246.00243.00243.0090002195000
2017-02-24244.00246.00244.00245.00140003430000
2017-02-23242.00246.00241.00244.007700018736000
2017-02-22241.00241.00239.00239.0070001680000
2017-02-21242.00242.00238.00239.0080001915000
2017-02-20243.00243.00238.00242.00210005052000
2017-02-17240.00242.00239.00242.00210005037000
2017-02-16239.00241.00236.00240.00190004549000
2017-02-15239.00241.00236.00238.00210005026000
2017-02-14238.00239.00237.00238.00220005241000
2017-02-13238.00238.00236.00237.00140003313000
2017-02-10237.00238.00236.00237.0070001660000
2017-02-09237.00237.00236.00236.004000945000
2017-02-08235.00239.00233.00239.00280006615000
2017-02-07235.00235.00235.00235.00100002350000
2017-02-06236.00236.00236.00236.001000236000
2017-02-03236.00237.00235.00236.00250005888000
2017-02-02238.00238.00238.00238.0050001190000
2017-02-01238.00238.00237.00237.0060001423000
2017-01-31238.00238.00236.00236.006300014932000
2017-01-30238.00238.00237.00238.00260006185000
2017-01-27239.00239.00237.00237.00100002375000
2017-01-26240.00240.00238.00238.00120002864000
2017-01-25239.00242.00239.00239.00180004308000
2017-01-24238.00244.00238.00239.00160003853000
2017-01-23240.00240.00237.00240.0090002153000
2017-01-20237.00240.00237.00240.00220005244000
2017-01-19235.00235.00233.00233.00110002569000
2017-01-18231.00235.00231.00235.00190004419000
2017-01-17233.00236.00233.00233.006000013994000
2017-01-16238.00238.00233.00233.00410009638000
2017-01-13236.00237.00235.00236.00180004258000
2017-01-12240.00240.00237.00237.005300012589000
2017-01-11240.00240.00237.00240.005600013346000
2017-01-10238.00239.00238.00239.00300007153000
2017-01-06237.00239.00237.00237.006600015651000
2017-01-05238.00238.00237.00238.00130003092000
2017-01-04235.00239.00235.00237.00100002373000
2016-12-30231.00234.00231.00233.00210004867000
2016-12-29237.00237.00232.00232.00100002347000
2016-12-28236.00236.00235.00235.00110002588000
2016-12-27238.00239.00235.00237.00350008286000
2016-12-26238.00238.00234.00235.0011900027976000
2016-12-22241.00241.00239.00239.00360008668000
2016-12-21243.00243.00241.00241.0080001932000
2016-12-20243.00243.00242.00243.00150003644000
2016-12-19240.00242.00240.00240.00150003605000
2016-12-16241.00244.00240.00240.00190004583000
2016-12-15243.00243.00240.00240.00150003617000
2016-12-14244.00244.00243.00243.00120002923000
2016-12-13243.00247.00240.00243.00320007817000
2016-12-12238.00245.00238.00240.005800013993000
2016-12-09234.00238.00234.00238.00350008276000
2016-12-08235.00235.00233.00233.00170003981000
2016-12-07233.00234.00233.00234.00100002334000
2016-12-06232.00233.00232.00233.00170003949000
2016-12-05229.00231.00229.00231.006700015350000
2016-12-02232.00232.00231.00232.00290006722000
2016-12-01232.00232.00230.00231.00190004387000
2016-11-30229.00232.00229.00231.0090002076000
2016-11-29231.00231.00227.00228.00220005057000
2016-11-28229.00232.00226.00227.009800022341000
2016-11-25235.00235.00229.00229.00340007888000
2016-11-24234.00235.00231.00231.00310007218000
2016-11-22230.00233.00230.00233.004600010636000
2016-11-21231.00233.00230.00230.00430009940000
2016-11-18231.00233.00231.00233.00330007654000
2016-11-17233.00233.00229.00230.005400012473000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter