[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 
2017-04-25239.00240.00239.00240.003000718000
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
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

   ※ 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