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 |
|---|---|---|---|---|---|
| 1983/12/27 | 183 | 184 | 183 | 184 | 5,000 |
| 1983/12/26 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/12/24 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/12/23 | 183 | 183 | 181 | 181 | 4,000 |
| 1983/12/22 | 181 | 181 | 180 | 180 | 5,000 |
| 1983/12/21 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/12/20 | 180 | 180 | 180 | 180 | 22,000 |
| 1983/12/17 | 181 | 181 | 180 | 180 | 3,000 |
| 1983/12/15 | 180 | 180 | 180 | 180 | 10,000 |
| 1983/12/14 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/12/13 | 179 | 180 | 179 | 180 | 14,000 |
| 1983/12/09 | 179 | 179 | 179 | 179 | 5,000 |
| 1983/12/08 | 180 | 180 | 179 | 179 | 24,000 |
| 1983/12/07 | 180 | 180 | 180 | 180 | 13,000 |
| 1983/12/06 | 181 | 181 | 181 | 181 | 6,000 |
| 1983/12/05 | 180 | 180 | 180 | 180 | 30,000 |
| 1983/12/02 | 178 | 178 | 178 | 178 | 17,000 |
| 1983/11/30 | 178 | 180 | 177 | 178 | 27,000 |
| 1983/11/29 | 183 | 183 | 180 | 180 | 13,000 |
| 1983/11/28 | 181 | 181 | 181 | 181 | 6,000 |
| 1983/11/26 | 181 | 183 | 177 | 180 | 20,000 |
| 1983/11/25 | 184 | 184 | 180 | 180 | 34,000 |
| 1983/11/24 | 190 | 190 | 185 | 185 | 15,000 |
| 1983/11/22 | 193 | 193 | 189 | 190 | 30,000 |
| 1983/11/21 | 200 | 200 | 195 | 195 | 12,000 |
| 1983/11/19 | 197 | 200 | 197 | 200 | 28,000 |
| 1983/11/18 | 195 | 195 | 193 | 193 | 5,000 |
| 1983/11/17 | 192 | 192 | 190 | 190 | 35,000 |
| 1983/11/16 | 191 | 195 | 191 | 191 | 6,000 |
| 1983/11/15 | 201 | 201 | 190 | 190 | 61,000 |
| 1983/11/14 | 205 | 208 | 199 | 199 | 287,000 |
| 1983/11/11 | 188 | 207 | 188 | 202 | 399,000 |
| 1983/11/10 | 188 | 188 | 188 | 188 | 10,000 |
| 1983/11/09 | 189 | 189 | 187 | 188 | 6,000 |
| 1983/11/08 | 187 | 189 | 187 | 188 | 15,000 |
| 1983/11/07 | 187 | 187 | 187 | 187 | 2,000 |
| 1983/11/04 | 190 | 190 | 185 | 186 | 7,000 |
| 1983/11/02 | 185 | 190 | 185 | 190 | 22,000 |
| 1983/11/01 | 186 | 186 | 185 | 185 | 13,000 |
| 1983/10/31 | 188 | 188 | 186 | 186 | 4,000 |
| 1983/10/29 | 185 | 185 | 185 | 185 | 7,000 |
| 1983/10/28 | 185 | 185 | 185 | 185 | 6,000 |
| 1983/10/26 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/10/25 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/10/24 | 185 | 185 | 185 | 185 | 13,000 |
| 1983/10/22 | 185 | 188 | 185 | 188 | 6,000 |
| 1983/10/21 | 186 | 188 | 186 | 188 | 10,000 |
| 1983/10/20 | 191 | 192 | 188 | 188 | 20,000 |
| 1983/10/19 | 196 | 196 | 192 | 192 | 26,000 |
| 1983/10/18 | 196 | 197 | 196 | 196 | 34,000 |
| 1983/10/17 | 199 | 199 | 196 | 198 | 40,000 |
| 1983/10/15 | 196 | 196 | 196 | 196 | 4,000 |
| 1983/10/14 | 191 | 200 | 191 | 196 | 66,000 |
| 1983/10/13 | 189 | 189 | 182 | 189 | 72,000 |
| 1983/10/12 | 182 | 182 | 182 | 182 | 5,000 |
| 1983/10/11 | 188 | 188 | 186 | 186 | 2,000 |
| 1983/10/07 | 188 | 188 | 188 | 188 | 9,000 |
| 1983/10/06 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/10/04 | 182 | 182 | 182 | 182 | 7,000 |
| 1983/10/03 | 181 | 181 | 181 | 181 | 10,000 |
| 1983/10/01 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/09/30 | 179 | 179 | 178 | 178 | 10,000 |
| 1983/09/29 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/09/27 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/09/26 | 180 | 180 | 178 | 178 | 15,000 |
| 1983/09/22 | 179 | 179 | 179 | 179 | 6,000 |
| 1983/09/21 | 177 | 177 | 177 | 177 | 1,000 |
| 1983/09/17 | 177 | 177 | 175 | 175 | 8,000 |
| 1983/09/16 | 185 | 185 | 185 | 185 | 11,000 |
| 1983/09/14 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/09/13 | 186 | 186 | 184 | 185 | 10,000 |
| 1983/09/12 | 188 | 188 | 188 | 188 | 9,000 |
| 1983/09/09 | 188 | 188 | 188 | 188 | 13,000 |
| 1983/09/08 | 188 | 191 | 188 | 188 | 48,000 |
| 1983/09/07 | 179 | 184 | 179 | 184 | 18,000 |
| 1983/09/06 | 184 | 184 | 182 | 182 | 7,000 |
| 1983/09/05 | 178 | 178 | 178 | 178 | 12,000 |
| 1983/09/03 | 181 | 181 | 181 | 181 | 4,000 |
| 1983/09/02 | 182 | 182 | 181 | 181 | 12,000 |
| 1983/09/01 | 183 | 184 | 182 | 182 | 12,000 |
| 1983/08/31 | 184 | 184 | 183 | 183 | 7,000 |
| 1983/08/30 | 180 | 182 | 180 | 182 | 11,000 |
| 1983/08/29 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/08/27 | 183 | 183 | 182 | 182 | 11,000 |
| 1983/08/26 | 179 | 180 | 179 | 180 | 11,000 |
| 1983/08/25 | 178 | 180 | 178 | 178 | 20,000 |
| 1983/08/24 | 178 | 178 | 178 | 178 | 6,000 |
| 1983/08/23 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/08/20 | 178 | 178 | 178 | 178 | 6,000 |
| 1983/08/19 | 178 | 178 | 178 | 178 | 11,000 |
| 1983/08/17 | 180 | 180 | 178 | 178 | 28,000 |
| 1983/08/16 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/08/15 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/08/12 | 180 | 180 | 180 | 180 | 20,000 |
| 1983/08/10 | 180 | 180 | 180 | 180 | 13,000 |
| 1983/08/09 | 180 | 180 | 178 | 178 | 16,000 |
| 1983/08/08 | 180 | 180 | 180 | 180 | 10,000 |
| 1983/08/06 | 181 | 181 | 180 | 180 | 2,000 |
| 1983/08/05 | 181 | 183 | 181 | 183 | 3,000 |
| 1983/08/04 | 183 | 183 | 183 | 183 | 10,000 |
| 1983/08/03 | 182 | 183 | 180 | 180 | 9,000 |
| 1983/08/02 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/07/30 | 185 | 185 | 182 | 182 | 12,000 |
| 1983/07/29 | 184 | 184 | 184 | 184 | 3,000 |
| 1983/07/28 | 183 | 184 | 180 | 184 | 15,000 |
| 1983/07/26 | 180 | 180 | 178 | 178 | 14,000 |
| 1983/07/25 | 184 | 184 | 183 | 183 | 5,000 |
| 1983/07/22 | 180 | 182 | 180 | 182 | 13,000 |
| 1983/07/21 | 178 | 180 | 178 | 180 | 27,000 |
| 1983/07/20 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/07/19 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/07/18 | 178 | 178 | 178 | 178 | 26,000 |
| 1983/07/15 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/07/14 | 178 | 178 | 178 | 178 | 6,000 |
| 1983/07/13 | 178 | 178 | 178 | 178 | 12,000 |
| 1983/07/12 | 178 | 178 | 178 | 178 | 10,000 |
| 1983/07/11 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/07/09 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/07/08 | 180 | 180 | 180 | 180 | 9,000 |
| 1983/07/07 | 180 | 180 | 180 | 180 | 9,000 |
| 1983/07/06 | 180 | 180 | 180 | 180 | 30,000 |
| 1983/07/04 | 179 | 187 | 179 | 187 | 39,000 |
| 1983/06/30 | 178 | 178 | 178 | 178 | 20,000 |
| 1983/06/29 | 178 | 178 | 178 | 178 | 10,000 |
| 1983/06/28 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/06/27 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/06/23 | 178 | 178 | 178 | 178 | 11,000 |
| 1983/06/22 | 177 | 178 | 177 | 177 | 7,000 |
| 1983/06/20 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/06/17 | 178 | 178 | 178 | 178 | 4,000 |
| 1983/06/16 | 178 | 178 | 178 | 178 | 2,000 |
| 1983/06/15 | 177 | 177 | 177 | 177 | 7,000 |
| 1983/06/14 | 177 | 177 | 177 | 177 | 14,000 |
| 1983/06/10 | 177 | 180 | 177 | 180 | 15,000 |
| 1983/06/09 | 177 | 177 | 177 | 177 | 6,000 |
| 1983/06/08 | 177 | 177 | 177 | 177 | 3,000 |
| 1983/06/07 | 177 | 177 | 177 | 177 | 8,000 |
| 1983/06/06 | 177 | 177 | 177 | 177 | 8,000 |
| 1983/06/03 | 177 | 177 | 177 | 177 | 16,000 |
| 1983/06/02 | 177 | 177 | 177 | 177 | 23,000 |
| 1983/06/01 | 177 | 177 | 177 | 177 | 3,000 |
| 1983/05/30 | 177 | 177 | 177 | 177 | 33,000 |
| 1983/05/27 | 177 | 177 | 177 | 177 | 1,000 |
| 1983/05/26 | 180 | 180 | 175 | 175 | 33,000 |
| 1983/05/25 | 181 | 181 | 180 | 180 | 16,000 |
| 1983/05/24 | 182 | 182 | 180 | 181 | 14,000 |
| 1983/05/23 | 180 | 182 | 180 | 182 | 8,000 |
| 1983/05/18 | 181 | 181 | 180 | 180 | 3,000 |
| 1983/05/16 | 180 | 183 | 180 | 180 | 13,000 |
| 1983/05/14 | 185 | 185 | 182 | 182 | 3,000 |
| 1983/05/13 | 185 | 185 | 185 | 185 | 28,000 |
| 1983/05/12 | 185 | 185 | 185 | 185 | 7,000 |
| 1983/05/11 | 186 | 186 | 185 | 185 | 9,000 |
| 1983/05/10 | 185 | 188 | 185 | 185 | 13,000 |
| 1983/05/09 | 185 | 188 | 185 | 185 | 53,000 |
| 1983/05/07 | 185 | 185 | 185 | 185 | 8,000 |
| 1983/05/06 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/05/04 | 185 | 186 | 185 | 185 | 19,000 |
| 1983/05/02 | 185 | 185 | 185 | 185 | 37,000 |
| 1983/04/30 | 185 | 185 | 185 | 185 | 24,000 |
| 1983/04/28 | 185 | 185 | 185 | 185 | 21,000 |
| 1983/04/27 | 185 | 185 | 185 | 185 | 32,000 |
| 1983/04/26 | 182 | 183 | 182 | 182 | 24,000 |
| 1983/04/25 | 183 | 183 | 180 | 180 | 35,000 |
| 1983/04/23 | 180 | 180 | 180 | 180 | 22,000 |
| 1983/04/22 | 179 | 179 | 178 | 178 | 8,000 |
| 1983/04/21 | 178 | 178 | 178 | 178 | 16,000 |
| 1983/04/20 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/04/18 | 177 | 177 | 177 | 177 | 4,000 |
| 1983/04/14 | 180 | 180 | 177 | 177 | 8,000 |
| 1983/04/13 | 182 | 182 | 180 | 180 | 25,000 |
| 1983/04/12 | 182 | 182 | 182 | 182 | 10,000 |
| 1983/04/11 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/04/09 | 183 | 183 | 183 | 183 | 11,000 |
| 1983/04/08 | 183 | 184 | 183 | 183 | 44,000 |
| 1983/04/07 | 183 | 183 | 182 | 182 | 3,000 |
| 1983/04/06 | 182 | 184 | 182 | 182 | 54,000 |
| 1983/04/05 | 180 | 180 | 180 | 180 | 15,000 |
| 1983/04/04 | 180 | 180 | 180 | 180 | 23,000 |
| 1983/04/02 | 179 | 179 | 179 | 179 | 11,000 |
| 1983/04/01 | 179 | 180 | 179 | 179 | 9,000 |
| 1983/03/31 | 180 | 180 | 177 | 177 | 7,000 |
| 1983/03/30 | 181 | 181 | 181 | 181 | 11,000 |
| 1983/03/29 | 183 | 184 | 182 | 182 | 19,000 |
| 1983/03/28 | 180 | 182 | 180 | 182 | 2,000 |
| 1983/03/26 | 179 | 179 | 179 | 179 | 3,000 |
| 1983/03/25 | 184 | 184 | 180 | 180 | 6,000 |
| 1983/03/24 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/03/22 | 176 | 180 | 176 | 180 | 14,000 |
| 1983/03/16 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/03/15 | 177 | 177 | 175 | 175 | 24,000 |
| 1983/03/14 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/03/12 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/03/11 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/03/10 | 182 | 182 | 180 | 180 | 12,000 |
| 1983/03/09 | 182 | 182 | 182 | 182 | 8,000 |
| 1983/03/08 | 181 | 181 | 180 | 180 | 21,000 |
| 1983/03/04 | 178 | 178 | 177 | 177 | 4,000 |
| 1983/03/03 | 178 | 178 | 177 | 177 | 5,000 |
| 1983/03/02 | 184 | 184 | 177 | 177 | 16,000 |
| 1983/03/01 | 185 | 185 | 184 | 184 | 6,000 |
| 1983/02/28 | 180 | 184 | 180 | 184 | 9,000 |
| 1983/02/26 | 177 | 177 | 177 | 177 | 2,000 |
| 1983/02/25 | 180 | 180 | 177 | 177 | 14,000 |
| 1983/02/24 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/02/23 | 180 | 183 | 180 | 180 | 8,000 |
| 1983/02/22 | 183 | 183 | 183 | 183 | 3,000 |
| 1983/02/21 | 177 | 177 | 177 | 177 | 6,000 |
| 1983/02/18 | 176 | 176 | 176 | 176 | 11,000 |
| 1983/02/16 | 182 | 185 | 178 | 185 | 24,000 |
| 1983/02/15 | 181 | 181 | 177 | 177 | 8,000 |
| 1983/02/14 | 181 | 181 | 176 | 176 | 16,000 |
| 1983/02/10 | 180 | 182 | 180 | 180 | 9,000 |
| 1983/02/08 | 184 | 184 | 180 | 184 | 5,000 |
| 1983/02/07 | 180 | 185 | 180 | 180 | 12,000 |
| 1983/02/04 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/02/03 | 184 | 184 | 180 | 180 | 26,000 |
| 1983/02/02 | 189 | 190 | 184 | 189 | 32,000 |
| 1983/02/01 | 188 | 189 | 187 | 187 | 11,000 |
| 1983/01/31 | 175 | 175 | 175 | 175 | 9,000 |
| 1983/01/28 | 183 | 185 | 182 | 183 | 12,000 |
| 1983/01/27 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/01/26 | 184 | 184 | 184 | 184 | 21,000 |
| 1983/01/25 | 184 | 184 | 184 | 184 | 14,000 |
| 1983/01/24 | 184 | 184 | 184 | 184 | 6,000 |
| 1983/01/22 | 184 | 184 | 184 | 184 | 3,000 |
| 1983/01/21 | 184 | 184 | 184 | 184 | 14,000 |
| 1983/01/20 | 186 | 186 | 185 | 185 | 29,000 |
| 1983/01/19 | 188 | 188 | 186 | 186 | 37,000 |
| 1983/01/18 | 188 | 189 | 188 | 188 | 29,000 |
| 1983/01/17 | 188 | 188 | 188 | 188 | 5,000 |
| 1983/01/14 | 182 | 188 | 182 | 187 | 24,000 |
| 1983/01/13 | 185 | 186 | 185 | 185 | 22,000 |
| 1983/01/12 | 182 | 188 | 182 | 188 | 35,000 |
| 1983/01/11 | 182 | 185 | 182 | 185 | 7,000 |
| 1983/01/10 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/01/08 | 180 | 185 | 180 | 185 | 11,000 |
| 1983/01/07 | 181 | 181 | 181 | 181 | 8,000 |
| 1983/01/06 | 180 | 181 | 180 | 181 | 10,000 |
| 1983/01/05 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/01/04 | 181 | 189 | 181 | 181 | 12,000 |