[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 
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
2016-11-16226.00234.00226.00234.008500019432000
2016-11-1500
2016-11-14227.00227.00224.00226.0080001800000
2016-11-11227.00227.00222.00227.006800015311000
2016-11-10226.00226.00221.00223.004700010492000
2016-11-09228.00230.00212.00220.006100013529000
2016-11-08228.00229.00228.00229.0050001142000
2016-11-07228.00228.00228.00228.001000228000
2016-11-04228.00230.00227.00227.00150003420000
2016-11-02234.00234.00231.00231.00100002324000
2016-11-01233.00235.00233.00234.0070001637000
2016-10-31233.00233.00232.00233.00200004647000
2016-10-28235.00236.00235.00235.0090002116000
2016-10-27239.00239.00235.00236.00210004989000
2016-10-26231.00242.00231.00236.007500017798000
2016-10-25232.00234.00230.00230.00220005106000
2016-10-24231.00233.00231.00232.0050001160000
2016-10-21232.00234.00230.00233.0080001858000
2016-10-20235.00235.00231.00232.00110002570000
2016-10-19229.00235.00229.00235.00160003703000
2016-10-18226.00228.00226.00228.0070001591000
2016-10-17225.00226.00225.00226.004000901000
2016-10-14225.00225.00225.00225.003000675000
2016-10-13230.00231.00226.00226.00310007055000
2016-10-12227.00229.00227.00229.0070001593000
2016-10-11227.00230.00227.00227.00220005022000
2016-10-07225.00228.00225.00227.00220004978000
2016-10-06225.00226.00224.00224.00210004724000
2016-10-05226.00227.00224.00224.0011100025060000
2016-10-04233.00233.00227.00227.00250005732000
2016-10-03234.00234.00230.00230.0090002090000
2016-09-30236.00236.00235.00235.004000941000
2016-09-29233.00237.00232.00237.0070001636000
2016-09-28238.00244.00229.00237.00360008469000
2016-09-27235.00243.00230.00231.00260006139000
2016-09-26230.00232.00228.00232.005200011972000
2016-09-23238.00238.00225.00225.005100011731000
2016-09-21240.00240.00235.00235.00160003795000
2016-09-20241.00241.00240.00240.0060001443000
2016-09-16243.00243.00235.00241.00180004288000
2016-09-15251.00251.00241.00243.00150003660000
2016-09-14238.00245.00238.00245.004000961000
2016-09-13238.00239.00235.00237.00360008568000
2016-09-12236.00237.00236.00237.003000709000
2016-09-09247.00247.00243.00243.00110002681000
2016-09-08248.00248.00239.00243.00170004105000
2016-09-07248.00248.00244.00246.00320007892000
2016-09-06236.00254.00236.00245.005900014561000
2016-09-05239.00239.00236.00236.00150003572000
2016-09-02245.00245.00238.00238.00140003385000
2016-09-01241.00245.00241.00244.00270006580000
2016-08-31234.00240.00234.00240.00210005004000
2016-08-30233.00235.00231.00232.00170003960000
2016-08-29233.00240.00228.00230.006600015401000
2016-08-26235.00240.00232.00232.005000011748000
2016-08-25244.00244.00236.00237.0011100026672000
2016-08-24211.00293.00210.00252.001947000493215000
2016-08-23213.00213.00213.00213.0090001917000
2016-08-22217.00217.00213.00213.00100002165000
2016-08-19214.00215.00214.00214.0080001713000
2016-08-18218.00218.00213.00213.00450009721000
2016-08-17221.00221.00221.00221.001000221000
2016-08-16221.00223.00220.00221.00150003325000
2016-08-15215.00222.00214.00221.005800012545000
2016-08-12227.00227.00211.00216.007700016945000
2016-08-10200.00280.00200.00225.0038200090589000
2016-08-09199.00200.00199.00200.0080001597000
2016-08-08197.00199.00197.00199.00280005541000
2016-08-05200.00200.00200.00200.003000600000
2016-08-0400
2016-08-03199.00199.00199.00199.00300005970000
2016-08-02203.00204.00202.00202.00100002028000
2016-08-01201.00201.00201.00201.003000603000
2016-07-29202.00202.00201.00202.0050001008000
2016-07-28205.00205.00200.00202.00130002640000
2016-07-27204.00205.00204.00205.003000614000
2016-07-26202.00202.00200.00200.004000805000
2016-07-25209.00209.00197.00202.0025700051079000
2016-07-22204.00205.00204.00204.0050001021000
2016-07-21206.00210.00206.00206.00200004149000
2016-07-20207.00207.00203.00207.00200004125000
2016-07-19206.00206.00202.00203.0060001220000
2016-07-15203.00205.00203.00205.0060001222000
2016-07-14202.00202.00202.00202.0050001010000
2016-07-13201.00201.00199.00199.0080001603000
2016-07-12203.00204.00200.00200.003000607000
2016-07-11194.00199.00194.00199.007800015168000
2016-07-08198.00198.00193.00193.005000973000
2016-07-07197.00197.00197.00197.002000394000
2016-07-06201.00201.00197.00197.003000599000
2016-07-05203.00204.00203.00203.0070001423000
2016-07-04211.00211.00208.00208.00200004217000
2016-07-01200.00201.00200.00201.003000601000
2016-06-30200.00200.00200.00200.003000600000
2016-06-29197.00208.00193.00205.0010100019993000
2016-06-28187.00192.00187.00192.00120002254000
2016-06-27183.00184.00183.00183.0017500032027000
2016-06-24197.00197.00182.00182.00180003383000
2016-06-23195.00196.00195.00196.002000391000
2016-06-22196.00196.00196.00196.001000196000
2016-06-21196.00196.00196.00196.00270005292000
2016-06-20197.00197.00196.00196.0010000019604000
2016-06-17198.00198.00183.00194.00330006297000
2016-06-16197.00197.00185.00185.006100011819000
2016-06-15195.00197.00194.00197.005500010750000
2016-06-14200.00201.00197.00197.00140002787000
2016-06-13206.00206.00201.00204.00140002864000
2016-06-10205.00205.00205.00205.002000410000
2016-06-0900
2016-06-08203.00204.00203.00204.002000407000
2016-06-07203.00203.00203.00203.001000203000
2016-06-06204.00204.00203.00203.003000610000
2016-06-03205.00205.00203.00204.00130002661000
2016-06-02209.00209.00207.00207.0060001252000
2016-06-01210.00210.00208.00209.003000627000
2016-05-31210.00212.00208.00212.00340007140000
2016-05-30211.00212.00211.00212.004000845000
2016-05-27210.00213.00209.00210.00170003585000
2016-05-26209.00209.00207.00208.0060001247000
2016-05-25207.00210.00207.00210.00110002285000
2016-05-24206.00207.00205.00207.00140002889000
2016-05-23203.00207.00202.00207.00360007333000
2016-05-20203.00203.00202.00202.00240004854000
2016-05-19203.00203.00201.00202.00200004039000
2016-05-18205.00205.00202.00203.00320006498000
2016-05-17205.00211.00204.00208.00110002261000
2016-05-16210.00210.00206.00206.005200010811000
2016-05-13212.00215.00211.00214.00440009371000
2016-05-12214.00216.00211.00214.00200004259000
2016-05-11219.00221.00214.00216.00250005427000
2016-05-10219.00221.00215.00219.00370008058000
2016-05-09215.00219.00215.00217.00150003239000
2016-05-06222.00222.00215.00216.00190004125000
2016-05-02221.00221.00206.00219.008200017603000
2016-04-28232.00235.00225.00227.00190004368000
2016-04-27236.00236.00229.00235.00250005846000
2016-04-26241.00247.00232.00237.00290006960000
2016-04-25240.00248.00240.00247.00340008310000
2016-04-22235.00240.00231.00240.00150003542000
2016-04-21240.00240.00229.00235.005800013646000
2016-04-20243.00245.00242.00242.00130003164000
2016-04-19250.00250.00242.00245.006200015255000
2016-04-18248.00261.00247.00252.0034600087974000
2016-04-15234.00244.00228.00236.008100019146000
2016-04-14221.00230.00216.00230.00110002462000
2016-04-13229.00229.00223.00228.004000909000
2016-04-12221.00230.00221.00224.0090002017000
2016-04-11219.00231.00219.00231.00160003584000
2016-04-08208.00215.00208.00215.0050001054000
2016-04-0700
2016-04-06197.00208.00196.00208.00110002226000
2016-04-05222.00222.00203.00205.00310006439000
2016-04-04212.00231.00201.00222.0014900032975000
2016-04-01209.00209.00206.00206.003000621000
2016-03-31210.00210.00209.00209.004000839000
2016-03-3000
2016-03-29213.00213.00213.00213.003000639000
2016-03-28215.00215.00214.00214.003000643000
2016-03-25218.00218.00218.00218.00100002180000
2016-03-24214.00219.00214.00218.00100002174000
2016-03-23218.00218.00214.00214.0070001518000
2016-03-22215.00218.00215.00218.0080001729000
2016-03-1800
2016-03-17215.00215.00215.00215.001000215000
2016-03-16209.00212.00209.00209.004000839000
2016-03-15217.00217.00210.00211.0080001699000
2016-03-14213.00215.00209.00210.00220004673000
2016-03-11211.00212.00211.00212.002000423000
2016-03-10207.00211.00206.00211.00140002909000
2016-03-09213.00213.00207.00207.0090001878000
2016-03-08207.00211.00207.00211.002000418000
2016-03-07207.00207.00207.00207.001000207000
2016-03-04210.00213.00208.00210.00140002948000
2016-03-03206.00210.00206.00210.00130002693000
2016-03-02204.00205.00204.00205.00200004082000
2016-03-01206.00206.00204.00204.00110002262000
2016-02-29203.00206.00203.00206.00240004892000
2016-02-26206.00206.00202.00202.00160003292000
2016-02-25202.00206.00202.00206.00190003842000
2016-02-24202.00203.00202.00202.00340006873000
2016-02-23210.00210.00202.00202.00340007028000
2016-02-22207.00207.00204.00207.00270005576000
2016-02-19209.00209.00205.00206.00360007469000
2016-02-18201.00210.00201.00210.00380007661000
2016-02-17206.00206.00200.00200.00380007805000
2016-02-16203.00205.00203.00205.00250005085000
2016-02-15197.00203.00195.00203.005500010898000
2016-02-12190.00190.00181.00188.00440008166000
2016-02-10200.00200.00186.00193.007100014046000
2016-02-09200.00201.00198.00198.00300005974000
2016-02-08204.00205.00203.00205.00360007347000
2016-02-0500
2016-02-04205.00205.00205.00205.002000410000
2016-02-03203.00204.00202.00202.005200010556000
2016-02-02211.00211.00211.00211.003000633000
2016-02-01206.00209.00206.00207.0070001449000
2016-01-29203.00205.00201.00203.00180003654000
2016-01-28203.00203.00203.00203.005900011977000
2016-01-27205.00206.00202.00203.005300010844000
2016-01-26209.00209.00208.00208.00390008136000
2016-01-25204.00204.00197.00202.005200010356000
2016-01-22199.00209.00190.00201.00420008307000
2016-01-21204.00204.00200.00200.0080001606000
2016-01-20216.00216.00204.00204.0080001681000
2016-01-1900
2016-01-18213.00213.00206.00208.005800012023000
2016-01-1500
2016-01-14220.00220.00214.00214.00100002180000
2016-01-1300
2016-01-12220.00220.00220.00220.001000220000
2016-01-08220.00220.00220.00220.002000440000
2016-01-07224.00224.00223.00223.0050001119000
2016-01-06216.00223.00216.00223.00320007003000
2016-01-05220.00220.00219.00219.004000879000
2016-01-04216.00220.00216.00218.0070001527000
2015-12-30219.00219.00219.00219.0050001095000
2015-12-29219.00220.00217.00219.00100002184000
2015-12-28213.00217.00213.00217.0070001512000
2015-12-25218.00218.00211.00212.00460009977000
2015-12-24220.00220.00217.00217.005000010881000
2015-12-22220.00220.00219.00219.003000659000
2015-12-21228.00228.00221.00223.006000013306000
2015-12-18226.00229.00226.00229.0090002043000
2015-12-17226.00230.00226.00229.00180004087000
2015-12-16227.00227.00227.00227.001000227000
2015-12-15227.00227.00227.00227.00340007718000
2015-12-14229.00229.00227.00227.00280006404000
2015-12-11230.00230.00229.00229.003000689000
2015-12-10231.00233.00231.00233.002000464000
2015-12-09233.00233.00232.00232.00150003493000
2015-12-08233.00233.00233.00233.003000699000
2015-12-07237.00237.00233.00233.00100002349000
2015-12-04237.00237.00237.00237.003000711000
2015-12-03237.00237.00236.00237.00170004028000
2015-12-02241.00241.00238.00238.0060001439000
2015-12-01239.00241.00239.00241.003000720000
2015-11-3000
2015-11-27241.00241.00241.00241.003000723000
2015-11-26239.00240.00239.00240.003000719000

   ※ 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。 

s7db.com Twitter Blog