松井建設(1810)の株価時系列情報
松井建設(1810)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 424 | 424 | 416 | 423 | 14,000 |
| 2013/12/27 | 415 | 416 | 410 | 416 | 24,000 |
| 2013/12/26 | 401 | 413 | 401 | 413 | 18,000 |
| 2013/12/25 | 400 | 400 | 396 | 400 | 26,000 |
| 2013/12/24 | 397 | 401 | 397 | 398 | 35,000 |
| 2013/12/20 | 398 | 399 | 389 | 395 | 60,000 |
| 2013/12/19 | 405 | 405 | 400 | 404 | 30,000 |
| 2013/12/18 | 405 | 405 | 402 | 405 | 22,000 |
| 2013/12/17 | 398 | 405 | 397 | 402 | 23,000 |
| 2013/12/16 | 409 | 409 | 397 | 402 | 18,000 |
| 2013/12/13 | 410 | 411 | 406 | 409 | 75,000 |
| 2013/12/12 | 412 | 412 | 412 | 412 | 7,000 |
| 2013/12/11 | 415 | 419 | 410 | 416 | 16,000 |
| 2013/12/10 | 417 | 418 | 416 | 418 | 22,000 |
| 2013/12/09 | 420 | 420 | 414 | 417 | 22,000 |
| 2013/12/06 | 415 | 420 | 412 | 412 | 32,000 |
| 2013/12/05 | 418 | 418 | 407 | 417 | 27,000 |
| 2013/12/04 | 419 | 420 | 417 | 417 | 26,000 |
| 2013/12/03 | 421 | 421 | 418 | 418 | 24,000 |
| 2013/12/02 | 415 | 421 | 415 | 421 | 12,000 |
| 2013/11/29 | 421 | 421 | 418 | 419 | 8,000 |
| 2013/11/28 | 420 | 421 | 418 | 419 | 6,000 |
| 2013/11/27 | 422 | 422 | 417 | 420 | 30,000 |
| 2013/11/26 | 430 | 430 | 417 | 421 | 105,000 |
| 2013/11/25 | 414 | 432 | 414 | 432 | 63,000 |
| 2013/11/22 | 412 | 414 | 412 | 414 | 16,000 |
| 2013/11/21 | 417 | 420 | 417 | 418 | 37,000 |
| 2013/11/20 | 414 | 417 | 411 | 417 | 38,000 |
| 2013/11/19 | 423 | 423 | 412 | 414 | 32,000 |
| 2013/11/18 | 426 | 428 | 419 | 422 | 15,000 |
| 2013/11/15 | 428 | 431 | 427 | 427 | 20,000 |
| 2013/11/14 | 440 | 440 | 425 | 428 | 25,000 |
| 2013/11/13 | 439 | 447 | 434 | 440 | 56,000 |
| 2013/11/12 | 436 | 437 | 422 | 431 | 41,000 |
| 2013/11/11 | 429 | 465 | 423 | 428 | 126,000 |
| 2013/11/08 | 415 | 426 | 415 | 422 | 12,000 |
| 2013/11/07 | 418 | 423 | 415 | 415 | 11,000 |
| 2013/11/06 | 424 | 424 | 409 | 421 | 13,000 |
| 2013/11/05 | 427 | 430 | 424 | 424 | 13,000 |
| 2013/11/01 | 411 | 440 | 411 | 424 | 45,000 |
| 2013/10/31 | 440 | 440 | 415 | 417 | 38,000 |
| 2013/10/30 | 435 | 448 | 407 | 448 | 139,000 |
| 2013/10/29 | 410 | 439 | 410 | 431 | 87,000 |
| 2013/10/28 | 400 | 410 | 400 | 407 | 11,000 |
| 2013/10/25 | 408 | 408 | 399 | 399 | 11,000 |
| 2013/10/24 | 406 | 409 | 406 | 408 | 13,000 |
| 2013/10/23 | 404 | 408 | 400 | 401 | 30,000 |
| 2013/10/22 | 392 | 401 | 392 | 401 | 34,000 |
| 2013/10/21 | 385 | 397 | 383 | 389 | 22,000 |
| 2013/10/18 | 387 | 396 | 387 | 393 | 20,000 |
| 2013/10/17 | 392 | 392 | 389 | 389 | 8,000 |
| 2013/10/16 | 393 | 395 | 385 | 390 | 23,000 |
| 2013/10/15 | 393 | 393 | 392 | 393 | 18,000 |
| 2013/10/11 | 390 | 390 | 386 | 387 | 12,000 |
| 2013/10/10 | 389 | 397 | 381 | 387 | 26,000 |
| 2013/10/09 | 361 | 395 | 361 | 395 | 27,000 |
| 2013/10/08 | 359 | 369 | 359 | 366 | 14,000 |
| 2013/10/07 | 371 | 372 | 363 | 367 | 24,000 |
| 2013/10/04 | 372 | 378 | 364 | 369 | 40,000 |
| 2013/10/03 | 373 | 384 | 373 | 382 | 23,000 |
| 2013/10/02 | 387 | 394 | 376 | 377 | 42,000 |
| 2013/10/01 | 401 | 402 | 392 | 394 | 18,000 |
| 2013/09/30 | 397 | 404 | 386 | 400 | 37,000 |
| 2013/09/27 | 405 | 405 | 393 | 398 | 31,000 |
| 2013/09/26 | 400 | 401 | 386 | 401 | 94,000 |
| 2013/09/25 | 418 | 418 | 402 | 409 | 36,000 |
| 2013/09/24 | 418 | 420 | 410 | 417 | 46,000 |
| 2013/09/20 | 424 | 424 | 418 | 419 | 50,000 |
| 2013/09/19 | 420 | 420 | 416 | 419 | 32,000 |
| 2013/09/18 | 420 | 421 | 417 | 417 | 57,000 |
| 2013/09/17 | 422 | 422 | 415 | 419 | 93,000 |
| 2013/09/13 | 420 | 422 | 415 | 422 | 107,000 |
| 2013/09/12 | 422 | 428 | 415 | 420 | 176,000 |
| 2013/09/11 | 426 | 498 | 426 | 446 | 586,000 |
| 2013/09/10 | 365 | 438 | 365 | 418 | 136,000 |
| 2013/09/09 | 376 | 380 | 352 | 365 | 91,000 |
| 2013/09/06 | 336 | 340 | 336 | 336 | 9,000 |
| 2013/09/05 | 327 | 334 | 327 | 331 | 14,000 |
| 2013/09/04 | 335 | 335 | 335 | 335 | 4,000 |
| 2013/09/03 | 335 | 338 | 335 | 337 | 4,000 |
| 2013/09/02 | 325 | 335 | 325 | 332 | 8,000 |
| 2013/08/30 | 326 | 330 | 325 | 325 | 13,000 |
| 2013/08/29 | 328 | 330 | 325 | 325 | 6,000 |
| 2013/08/28 | 339 | 339 | 335 | 335 | 8,000 |
| 2013/08/27 | 340 | 340 | 339 | 339 | 6,000 |
| 2013/08/26 | 343 | 343 | 341 | 341 | 7,000 |
| 2013/08/23 | 345 | 345 | 339 | 339 | 9,000 |
| 2013/08/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2013/08/21 | 343 | 343 | 339 | 339 | 16,000 |
| 2013/08/20 | 338 | 341 | 338 | 339 | 9,000 |
| 2013/08/19 | 336 | 340 | 336 | 340 | 4,000 |
| 2013/08/16 | 336 | 340 | 330 | 336 | 15,000 |
| 2013/08/15 | 338 | 343 | 333 | 336 | 15,000 |
| 2013/08/14 | 339 | 345 | 338 | 344 | 7,000 |
| 2013/08/13 | 345 | 345 | 338 | 340 | 6,000 |
| 2013/08/12 | 346 | 354 | 335 | 340 | 20,000 |
| 2013/08/09 | 334 | 346 | 330 | 346 | 20,000 |
| 2013/08/08 | 330 | 330 | 326 | 326 | 5,000 |
| 2013/08/07 | 334 | 334 | 330 | 330 | 7,000 |
| 2013/08/06 | 340 | 340 | 331 | 331 | 8,000 |
| 2013/08/05 | 338 | 338 | 338 | 338 | 2,000 |
| 2013/08/02 | 330 | 336 | 330 | 332 | 4,000 |
| 2013/08/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2013/07/31 | 337 | 337 | 331 | 331 | 7,000 |
| 2013/07/30 | 327 | 335 | 325 | 335 | 11,000 |
| 2013/07/29 | 335 | 335 | 327 | 327 | 6,000 |
| 2013/07/26 | 346 | 346 | 342 | 343 | 8,000 |
| 2013/07/25 | 354 | 354 | 346 | 346 | 11,000 |
| 2013/07/24 | 349 | 352 | 349 | 350 | 6,000 |
| 2013/07/23 | 345 | 349 | 343 | 344 | 9,000 |
| 2013/07/22 | 339 | 341 | 339 | 341 | 7,000 |
| 2013/07/19 | 350 | 352 | 339 | 339 | 21,000 |
| 2013/07/18 | 347 | 353 | 347 | 353 | 9,000 |
| 2013/07/17 | 353 | 353 | 345 | 347 | 9,000 |
| 2013/07/16 | 355 | 355 | 347 | 350 | 20,000 |
| 2013/07/12 | 350 | 351 | 346 | 348 | 32,000 |
| 2013/07/11 | 361 | 361 | 357 | 361 | 15,000 |
| 2013/07/10 | 352 | 357 | 352 | 357 | 17,000 |
| 2013/07/09 | 351 | 352 | 344 | 344 | 8,000 |
| 2013/07/08 | 354 | 370 | 348 | 348 | 31,000 |
| 2013/07/05 | 352 | 352 | 351 | 351 | 6,000 |
| 2013/07/04 | 349 | 349 | 348 | 348 | 3,000 |
| 2013/07/03 | 355 | 355 | 344 | 349 | 19,000 |
| 2013/07/02 | 339 | 352 | 339 | 351 | 28,000 |
| 2013/07/01 | 339 | 339 | 331 | 339 | 29,000 |
| 2013/06/28 | 330 | 330 | 325 | 330 | 15,000 |
| 2013/06/27 | 320 | 324 | 317 | 324 | 6,000 |
| 2013/06/26 | 344 | 344 | 316 | 317 | 20,000 |
| 2013/06/25 | 345 | 345 | 334 | 337 | 12,000 |
| 2013/06/24 | 340 | 341 | 331 | 339 | 19,000 |
| 2013/06/21 | 339 | 339 | 331 | 331 | 15,000 |
| 2013/06/20 | 344 | 344 | 336 | 340 | 20,000 |
| 2013/06/19 | 339 | 343 | 335 | 339 | 26,000 |
| 2013/06/18 | 341 | 349 | 322 | 330 | 16,000 |
| 2013/06/17 | 334 | 348 | 334 | 348 | 12,000 |
| 2013/06/14 | 321 | 333 | 321 | 333 | 67,000 |
| 2013/06/13 | 318 | 319 | 312 | 313 | 15,000 |
| 2013/06/12 | 312 | 320 | 312 | 318 | 9,000 |
| 2013/06/11 | 325 | 325 | 312 | 319 | 19,000 |
| 2013/06/10 | 300 | 317 | 300 | 317 | 20,000 |
| 2013/06/07 | 300 | 308 | 284 | 284 | 17,000 |
| 2013/06/06 | 318 | 318 | 310 | 310 | 15,000 |
| 2013/06/05 | 329 | 329 | 320 | 321 | 11,000 |
| 2013/06/04 | 321 | 327 | 317 | 322 | 10,000 |
| 2013/06/03 | 330 | 330 | 317 | 317 | 18,000 |
| 2013/05/31 | 330 | 334 | 327 | 334 | 15,000 |
| 2013/05/30 | 329 | 336 | 329 | 330 | 20,000 |
| 2013/05/29 | 344 | 344 | 332 | 335 | 15,000 |
| 2013/05/28 | 340 | 348 | 326 | 329 | 27,000 |
| 2013/05/27 | 353 | 353 | 330 | 335 | 21,000 |
| 2013/05/24 | 356 | 356 | 349 | 355 | 22,000 |
| 2013/05/23 | 372 | 373 | 356 | 356 | 25,000 |
| 2013/05/22 | 370 | 374 | 367 | 371 | 19,000 |
| 2013/05/21 | 374 | 374 | 365 | 370 | 36,000 |
| 2013/05/20 | 368 | 374 | 365 | 370 | 22,000 |
| 2013/05/17 | 357 | 360 | 353 | 360 | 17,000 |
| 2013/05/16 | 369 | 373 | 345 | 357 | 43,000 |
| 2013/05/15 | 375 | 380 | 372 | 373 | 28,000 |
| 2013/05/14 | 366 | 375 | 366 | 372 | 25,000 |
| 2013/05/13 | 367 | 375 | 365 | 372 | 34,000 |
| 2013/05/10 | 366 | 376 | 362 | 375 | 33,000 |
| 2013/05/09 | 365 | 365 | 361 | 361 | 9,000 |
| 2013/05/08 | 363 | 365 | 361 | 363 | 19,000 |
| 2013/05/07 | 360 | 362 | 360 | 360 | 13,000 |
| 2013/05/02 | 353 | 353 | 350 | 352 | 11,000 |
| 2013/05/01 | 352 | 353 | 352 | 353 | 13,000 |
| 2013/04/30 | 351 | 361 | 351 | 351 | 118,000 |
| 2013/04/26 | 370 | 370 | 354 | 359 | 24,000 |
| 2013/04/25 | 371 | 372 | 367 | 367 | 24,000 |
| 2013/04/24 | 371 | 376 | 361 | 375 | 47,000 |
| 2013/04/23 | 361 | 368 | 358 | 368 | 68,000 |
| 2013/04/22 | 360 | 361 | 356 | 356 | 34,000 |
| 2013/04/19 | 357 | 359 | 357 | 357 | 16,000 |
| 2013/04/18 | 355 | 357 | 355 | 355 | 13,000 |
| 2013/04/17 | 348 | 353 | 348 | 353 | 7,000 |
| 2013/04/16 | 352 | 353 | 347 | 347 | 18,000 |
| 2013/04/15 | 347 | 352 | 347 | 352 | 6,000 |
| 2013/04/12 | 351 | 353 | 351 | 352 | 8,000 |
| 2013/04/11 | 353 | 358 | 353 | 357 | 16,000 |
| 2013/04/10 | 346 | 353 | 346 | 353 | 10,000 |
| 2013/04/09 | 361 | 361 | 348 | 348 | 12,000 |
| 2013/04/08 | 351 | 360 | 343 | 360 | 27,000 |
| 2013/04/05 | 354 | 355 | 345 | 349 | 15,000 |
| 2013/04/04 | 332 | 338 | 332 | 338 | 6,000 |
| 2013/04/03 | 329 | 337 | 329 | 337 | 5,000 |
| 2013/04/02 | 334 | 334 | 329 | 329 | 14,000 |
| 2013/04/01 | 340 | 341 | 336 | 336 | 5,000 |
| 2013/03/29 | 355 | 355 | 346 | 346 | 10,000 |
| 2013/03/28 | 347 | 352 | 347 | 351 | 12,000 |
| 2013/03/27 | 347 | 354 | 347 | 351 | 12,000 |
| 2013/03/26 | 355 | 360 | 351 | 359 | 25,000 |
| 2013/03/25 | 355 | 357 | 349 | 351 | 27,000 |
| 2013/03/22 | 354 | 356 | 350 | 350 | 15,000 |
| 2013/03/21 | 365 | 365 | 352 | 358 | 43,000 |
| 2013/03/19 | 360 | 360 | 358 | 358 | 14,000 |
| 2013/03/18 | 355 | 360 | 355 | 360 | 11,000 |
| 2013/03/15 | 352 | 356 | 351 | 351 | 11,000 |
| 2013/03/14 | 353 | 353 | 349 | 350 | 9,000 |
| 2013/03/13 | 355 | 355 | 354 | 355 | 9,000 |
| 2013/03/12 | 351 | 357 | 351 | 356 | 10,000 |
| 2013/03/11 | 357 | 357 | 351 | 351 | 16,000 |
| 2013/03/08 | 355 | 355 | 353 | 353 | 52,000 |
| 2013/03/07 | 350 | 350 | 347 | 347 | 5,000 |
| 2013/03/06 | 352 | 354 | 345 | 350 | 18,000 |
| 2013/03/05 | 356 | 357 | 352 | 352 | 7,000 |
| 2013/03/04 | 354 | 361 | 350 | 350 | 18,000 |
| 2013/03/01 | 351 | 365 | 351 | 358 | 20,000 |
| 2013/02/28 | 354 | 354 | 353 | 354 | 7,000 |
| 2013/02/27 | 347 | 352 | 346 | 352 | 14,000 |
| 2013/02/26 | 347 | 347 | 345 | 346 | 11,000 |
| 2013/02/25 | 348 | 350 | 347 | 349 | 23,000 |
| 2013/02/22 | 336 | 342 | 333 | 340 | 13,000 |
| 2013/02/21 | 342 | 346 | 342 | 343 | 18,000 |
| 2013/02/20 | 348 | 348 | 341 | 347 | 20,000 |
| 2013/02/19 | 336 | 340 | 336 | 340 | 9,000 |
| 2013/02/18 | 330 | 331 | 326 | 331 | 10,000 |
| 2013/02/15 | 328 | 331 | 326 | 326 | 15,000 |
| 2013/02/14 | 335 | 337 | 331 | 331 | 14,000 |
| 2013/02/13 | 350 | 350 | 336 | 337 | 18,000 |
| 2013/02/12 | 344 | 350 | 341 | 350 | 30,000 |
| 2013/02/08 | 328 | 345 | 323 | 333 | 39,000 |
| 2013/02/07 | 334 | 338 | 320 | 324 | 32,000 |
| 2013/02/06 | 340 | 340 | 330 | 333 | 17,000 |
| 2013/02/05 | 353 | 353 | 330 | 333 | 24,000 |
| 2013/02/04 | 354 | 354 | 352 | 352 | 4,000 |
| 2013/02/01 | 354 | 354 | 354 | 354 | 3,000 |
| 2013/01/31 | 360 | 363 | 357 | 357 | 11,000 |
| 2013/01/30 | 356 | 356 | 353 | 355 | 8,000 |
| 2013/01/29 | 355 | 355 | 355 | 355 | 3,000 |
| 2013/01/28 | 360 | 360 | 352 | 352 | 5,000 |
| 2013/01/25 | 368 | 368 | 363 | 363 | 9,000 |
| 2013/01/24 | 365 | 365 | 361 | 361 | 9,000 |
| 2013/01/23 | 362 | 368 | 361 | 365 | 13,000 |
| 2013/01/22 | 374 | 374 | 366 | 366 | 13,000 |
| 2013/01/21 | 370 | 374 | 369 | 374 | 15,000 |
| 2013/01/18 | 369 | 372 | 369 | 370 | 31,000 |
| 2013/01/17 | 371 | 372 | 368 | 369 | 16,000 |
| 2013/01/16 | 368 | 371 | 368 | 371 | 6,000 |
| 2013/01/15 | 371 | 371 | 368 | 368 | 9,000 |
| 2013/01/11 | 374 | 375 | 371 | 371 | 20,000 |
| 2013/01/10 | 364 | 370 | 364 | 370 | 11,000 |
| 2013/01/09 | 362 | 365 | 362 | 364 | 11,000 |
| 2013/01/08 | 366 | 367 | 364 | 367 | 13,000 |
| 2013/01/07 | 355 | 367 | 355 | 367 | 8,000 |
| 2013/01/04 | 358 | 362 | 356 | 361 | 19,000 |