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 |
|---|---|---|---|---|---|
| 1984/12/28 | 189 | 189 | 188 | 188 | 4,000 |
| 1984/12/26 | 189 | 189 | 189 | 189 | 6,000 |
| 1984/12/25 | 187 | 189 | 187 | 188 | 8,000 |
| 1984/12/24 | 186 | 190 | 186 | 186 | 17,000 |
| 1984/12/22 | 186 | 190 | 186 | 190 | 7,000 |
| 1984/12/21 | 185 | 185 | 185 | 185 | 5,000 |
| 1984/12/20 | 185 | 185 | 185 | 185 | 4,000 |
| 1984/12/19 | 190 | 190 | 185 | 185 | 6,000 |
| 1984/12/17 | 199 | 199 | 195 | 195 | 21,000 |
| 1984/12/14 | 199 | 199 | 194 | 199 | 79,000 |
| 1984/12/13 | 200 | 202 | 180 | 180 | 126,000 |
| 1984/12/12 | 183 | 200 | 183 | 200 | 88,000 |
| 1984/12/11 | 182 | 186 | 182 | 183 | 56,000 |
| 1984/12/10 | 181 | 182 | 181 | 181 | 17,000 |
| 1984/12/07 | 181 | 181 | 181 | 181 | 9,000 |
| 1984/12/05 | 181 | 181 | 181 | 181 | 6,000 |
| 1984/12/03 | 181 | 181 | 181 | 181 | 3,000 |
| 1984/12/01 | 183 | 183 | 181 | 181 | 11,000 |
| 1984/11/28 | 185 | 185 | 183 | 183 | 4,000 |
| 1984/11/27 | 181 | 181 | 181 | 181 | 3,000 |
| 1984/11/26 | 179 | 180 | 179 | 180 | 11,000 |
| 1984/11/24 | 179 | 180 | 179 | 179 | 12,000 |
| 1984/11/22 | 179 | 179 | 179 | 179 | 1,000 |
| 1984/11/19 | 178 | 178 | 175 | 175 | 9,000 |
| 1984/11/17 | 178 | 178 | 178 | 178 | 4,000 |
| 1984/11/16 | 183 | 183 | 183 | 183 | 3,000 |
| 1984/11/15 | 183 | 183 | 182 | 182 | 3,000 |
| 1984/11/14 | 185 | 185 | 185 | 185 | 11,000 |
| 1984/11/13 | 180 | 180 | 180 | 180 | 25,000 |
| 1984/11/12 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/11/09 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/11/08 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/11/07 | 178 | 180 | 178 | 180 | 16,000 |
| 1984/11/06 | 180 | 180 | 180 | 180 | 14,000 |
| 1984/11/05 | 175 | 178 | 175 | 178 | 60,000 |
| 1984/11/02 | 178 | 178 | 178 | 178 | 2,000 |
| 1984/11/01 | 179 | 179 | 178 | 178 | 8,000 |
| 1984/10/31 | 178 | 178 | 178 | 178 | 4,000 |
| 1984/10/30 | 178 | 178 | 178 | 178 | 1,000 |
| 1984/10/29 | 177 | 177 | 177 | 177 | 13,000 |
| 1984/10/27 | 178 | 178 | 178 | 178 | 3,000 |
| 1984/10/26 | 178 | 178 | 178 | 178 | 55,000 |
| 1984/10/25 | 177 | 178 | 177 | 178 | 17,000 |
| 1984/10/24 | 175 | 177 | 175 | 176 | 18,000 |
| 1984/10/23 | 178 | 178 | 177 | 177 | 12,000 |
| 1984/10/22 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/10/20 | 176 | 177 | 176 | 177 | 10,000 |
| 1984/10/18 | 176 | 176 | 176 | 176 | 2,000 |
| 1984/10/12 | 178 | 178 | 178 | 178 | 8,000 |
| 1984/10/09 | 180 | 180 | 180 | 180 | 7,000 |
| 1984/10/04 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/10/03 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/10/02 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/09/29 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/09/28 | 176 | 176 | 175 | 175 | 17,000 |
| 1984/09/27 | 180 | 180 | 176 | 176 | 6,000 |
| 1984/09/26 | 180 | 180 | 180 | 180 | 8,000 |
| 1984/09/25 | 180 | 180 | 180 | 180 | 20,000 |
| 1984/09/22 | 180 | 183 | 180 | 180 | 33,000 |
| 1984/09/21 | 180 | 180 | 180 | 180 | 11,000 |
| 1984/09/20 | 180 | 180 | 180 | 180 | 8,000 |
| 1984/09/19 | 176 | 180 | 176 | 180 | 9,000 |
| 1984/09/18 | 176 | 176 | 176 | 176 | 2,000 |
| 1984/09/17 | 176 | 176 | 176 | 176 | 4,000 |
| 1984/09/14 | 179 | 179 | 176 | 176 | 7,000 |
| 1984/09/13 | 179 | 179 | 176 | 179 | 8,000 |
| 1984/09/12 | 179 | 179 | 179 | 179 | 5,000 |
| 1984/09/11 | 184 | 184 | 184 | 184 | 7,000 |
| 1984/09/10 | 180 | 185 | 180 | 185 | 12,000 |
| 1984/09/07 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/09/06 | 175 | 175 | 175 | 175 | 6,000 |
| 1984/09/05 | 175 | 175 | 175 | 175 | 18,000 |
| 1984/09/04 | 176 | 176 | 175 | 175 | 3,000 |
| 1984/09/03 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/09/01 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/08/31 | 175 | 176 | 175 | 176 | 6,000 |
| 1984/08/30 | 180 | 180 | 175 | 175 | 77,000 |
| 1984/08/29 | 180 | 180 | 179 | 179 | 20,000 |
| 1984/08/28 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/08/27 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/08/24 | 180 | 184 | 180 | 184 | 8,000 |
| 1984/08/23 | 180 | 180 | 180 | 180 | 26,000 |
| 1984/08/22 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/08/21 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/08/20 | 180 | 180 | 180 | 180 | 15,000 |
| 1984/08/16 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/08/14 | 185 | 185 | 180 | 180 | 17,000 |
| 1984/08/13 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/08/10 | 181 | 181 | 180 | 180 | 4,000 |
| 1984/08/09 | 180 | 180 | 180 | 180 | 8,000 |
| 1984/08/08 | 180 | 180 | 180 | 180 | 24,000 |
| 1984/08/07 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/08/06 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/08/04 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/08/02 | 181 | 181 | 181 | 181 | 1,000 |
| 1984/08/01 | 181 | 181 | 181 | 181 | 28,000 |
| 1984/07/31 | 181 | 182 | 181 | 182 | 24,000 |
| 1984/07/30 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/07/28 | 180 | 180 | 180 | 180 | 5,000 |
| 1984/07/27 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/07/26 | 179 | 179 | 179 | 179 | 2,000 |
| 1984/07/25 | 180 | 180 | 177 | 177 | 13,000 |
| 1984/07/24 | 181 | 181 | 181 | 181 | 4,000 |
| 1984/07/23 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/07/21 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/07/20 | 184 | 185 | 184 | 185 | 6,000 |
| 1984/07/19 | 185 | 185 | 185 | 185 | 15,000 |
| 1984/07/18 | 185 | 185 | 185 | 185 | 12,000 |
| 1984/07/17 | 185 | 185 | 185 | 185 | 6,000 |
| 1984/07/16 | 185 | 187 | 185 | 185 | 6,000 |
| 1984/07/13 | 185 | 185 | 185 | 185 | 15,000 |
| 1984/07/12 | 185 | 185 | 185 | 185 | 13,000 |
| 1984/07/11 | 185 | 185 | 185 | 185 | 25,000 |
| 1984/07/10 | 185 | 187 | 185 | 187 | 8,000 |
| 1984/07/09 | 185 | 185 | 180 | 185 | 46,000 |
| 1984/07/07 | 181 | 183 | 181 | 183 | 9,000 |
| 1984/07/06 | 180 | 180 | 180 | 180 | 13,000 |
| 1984/07/05 | 182 | 182 | 182 | 182 | 2,000 |
| 1984/07/04 | 184 | 184 | 180 | 180 | 12,000 |
| 1984/07/03 | 182 | 182 | 180 | 180 | 5,000 |
| 1984/07/02 | 184 | 184 | 184 | 184 | 3,000 |
| 1984/06/30 | 180 | 180 | 180 | 180 | 8,000 |
| 1984/06/29 | 180 | 180 | 180 | 180 | 13,000 |
| 1984/06/28 | 178 | 178 | 178 | 178 | 1,000 |
| 1984/06/27 | 178 | 178 | 178 | 178 | 4,000 |
| 1984/06/26 | 177 | 177 | 176 | 176 | 11,000 |
| 1984/06/25 | 179 | 179 | 179 | 179 | 2,000 |
| 1984/06/23 | 182 | 182 | 179 | 179 | 13,000 |
| 1984/06/22 | 182 | 182 | 181 | 181 | 2,000 |
| 1984/06/21 | 182 | 182 | 182 | 182 | 6,000 |
| 1984/06/20 | 181 | 182 | 181 | 182 | 12,000 |
| 1984/06/19 | 184 | 184 | 182 | 182 | 12,000 |
| 1984/06/16 | 181 | 184 | 181 | 184 | 3,000 |
| 1984/06/15 | 182 | 182 | 181 | 181 | 5,000 |
| 1984/06/14 | 181 | 181 | 181 | 181 | 5,000 |
| 1984/06/13 | 180 | 184 | 180 | 182 | 20,000 |
| 1984/06/12 | 177 | 177 | 177 | 177 | 10,000 |
| 1984/06/04 | 177 | 178 | 176 | 178 | 16,000 |
| 1984/06/02 | 178 | 178 | 178 | 178 | 22,000 |
| 1984/06/01 | 178 | 184 | 178 | 180 | 18,000 |
| 1984/05/31 | 178 | 178 | 178 | 178 | 13,000 |
| 1984/05/30 | 180 | 180 | 178 | 178 | 20,000 |
| 1984/05/29 | 178 | 178 | 176 | 178 | 23,000 |
| 1984/05/28 | 178 | 178 | 178 | 178 | 1,000 |
| 1984/05/25 | 178 | 180 | 178 | 180 | 13,000 |
| 1984/05/23 | 178 | 178 | 178 | 178 | 8,000 |
| 1984/05/22 | 178 | 178 | 178 | 178 | 24,000 |
| 1984/05/21 | 178 | 178 | 178 | 178 | 6,000 |
| 1984/05/17 | 184 | 184 | 178 | 184 | 7,000 |
| 1984/05/16 | 180 | 184 | 178 | 184 | 27,000 |
| 1984/05/15 | 178 | 180 | 178 | 180 | 6,000 |
| 1984/05/14 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/05/11 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/05/10 | 178 | 184 | 178 | 184 | 13,000 |
| 1984/05/09 | 179 | 179 | 178 | 178 | 5,000 |
| 1984/05/08 | 178 | 178 | 177 | 177 | 5,000 |
| 1984/05/07 | 180 | 180 | 177 | 177 | 2,000 |
| 1984/05/04 | 179 | 179 | 176 | 176 | 17,000 |
| 1984/05/02 | 180 | 180 | 177 | 177 | 2,000 |
| 1984/05/01 | 180 | 180 | 176 | 176 | 16,000 |
| 1984/04/28 | 179 | 180 | 179 | 180 | 5,000 |
| 1984/04/27 | 180 | 180 | 178 | 180 | 7,000 |
| 1984/04/24 | 175 | 185 | 175 | 175 | 30,000 |
| 1984/04/23 | 175 | 180 | 175 | 180 | 23,000 |
| 1984/04/21 | 175 | 175 | 175 | 175 | 10,000 |
| 1984/04/20 | 175 | 175 | 175 | 175 | 25,000 |
| 1984/04/19 | 180 | 180 | 175 | 175 | 16,000 |
| 1984/04/18 | 180 | 180 | 180 | 180 | 7,000 |
| 1984/04/17 | 185 | 185 | 180 | 180 | 25,000 |
| 1984/04/16 | 180 | 180 | 180 | 180 | 13,000 |
| 1984/04/13 | 180 | 180 | 180 | 180 | 11,000 |
| 1984/04/10 | 181 | 181 | 180 | 180 | 13,000 |
| 1984/04/09 | 181 | 181 | 180 | 180 | 5,000 |
| 1984/04/07 | 182 | 183 | 182 | 183 | 4,000 |
| 1984/04/06 | 181 | 182 | 181 | 182 | 13,000 |
| 1984/04/05 | 182 | 182 | 180 | 180 | 11,000 |
| 1984/04/03 | 182 | 182 | 182 | 182 | 1,000 |
| 1984/04/02 | 184 | 184 | 181 | 181 | 11,000 |
| 1984/03/31 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/03/29 | 180 | 180 | 180 | 180 | 14,000 |
| 1984/03/27 | 189 | 190 | 189 | 190 | 9,000 |
| 1984/03/26 | 189 | 191 | 188 | 190 | 34,000 |
| 1984/03/24 | 186 | 186 | 186 | 186 | 1,000 |
| 1984/03/23 | 180 | 183 | 180 | 183 | 13,000 |
| 1984/03/21 | 178 | 178 | 178 | 178 | 11,000 |
| 1984/03/19 | 178 | 179 | 178 | 179 | 18,000 |
| 1984/03/16 | 180 | 180 | 178 | 178 | 26,000 |
| 1984/03/14 | 180 | 180 | 180 | 180 | 26,000 |
| 1984/03/13 | 180 | 180 | 178 | 178 | 20,000 |
| 1984/03/12 | 182 | 182 | 182 | 182 | 4,000 |
| 1984/03/09 | 182 | 182 | 182 | 182 | 2,000 |
| 1984/03/08 | 183 | 183 | 181 | 181 | 10,000 |
| 1984/03/07 | 184 | 184 | 184 | 184 | 4,000 |
| 1984/03/06 | 189 | 189 | 185 | 185 | 10,000 |
| 1984/03/05 | 192 | 192 | 185 | 185 | 17,000 |
| 1984/03/03 | 191 | 192 | 191 | 192 | 15,000 |
| 1984/03/02 | 191 | 191 | 191 | 191 | 11,000 |
| 1984/03/01 | 191 | 193 | 191 | 192 | 18,000 |
| 1984/02/28 | 191 | 191 | 191 | 191 | 2,000 |
| 1984/02/27 | 191 | 191 | 191 | 191 | 1,000 |
| 1984/02/24 | 193 | 193 | 190 | 190 | 13,000 |
| 1984/02/23 | 195 | 195 | 193 | 193 | 7,000 |
| 1984/02/22 | 194 | 195 | 190 | 195 | 10,000 |
| 1984/02/21 | 194 | 194 | 194 | 194 | 3,000 |
| 1984/02/20 | 193 | 193 | 193 | 193 | 1,000 |
| 1984/02/18 | 190 | 194 | 190 | 193 | 9,000 |
| 1984/02/17 | 194 | 194 | 190 | 190 | 12,000 |
| 1984/02/16 | 192 | 193 | 190 | 193 | 13,000 |
| 1984/02/15 | 193 | 193 | 192 | 192 | 5,000 |
| 1984/02/14 | 193 | 193 | 193 | 193 | 7,000 |
| 1984/02/13 | 193 | 193 | 193 | 193 | 8,000 |
| 1984/02/10 | 192 | 192 | 192 | 192 | 5,000 |
| 1984/02/09 | 194 | 194 | 192 | 193 | 12,000 |
| 1984/02/08 | 194 | 194 | 193 | 193 | 19,000 |
| 1984/02/07 | 193 | 193 | 193 | 193 | 2,000 |
| 1984/02/06 | 190 | 193 | 190 | 193 | 9,000 |
| 1984/02/04 | 192 | 192 | 192 | 192 | 13,000 |
| 1984/02/02 | 195 | 195 | 195 | 195 | 16,000 |
| 1984/02/01 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/01/31 | 197 | 197 | 192 | 192 | 16,000 |
| 1984/01/30 | 201 | 207 | 201 | 206 | 12,000 |
| 1984/01/27 | 206 | 206 | 197 | 197 | 23,000 |
| 1984/01/26 | 197 | 198 | 197 | 197 | 16,000 |
| 1984/01/25 | 200 | 200 | 196 | 196 | 3,000 |
| 1984/01/24 | 207 | 207 | 200 | 200 | 19,000 |
| 1984/01/23 | 200 | 210 | 200 | 210 | 16,000 |
| 1984/01/21 | 191 | 195 | 191 | 195 | 16,000 |
| 1984/01/20 | 193 | 195 | 193 | 194 | 20,000 |
| 1984/01/19 | 204 | 204 | 195 | 195 | 52,000 |
| 1984/01/18 | 218 | 218 | 200 | 205 | 101,000 |
| 1984/01/17 | 215 | 222 | 214 | 218 | 453,000 |
| 1984/01/12 | 189 | 189 | 185 | 185 | 37,000 |
| 1984/01/11 | 189 | 189 | 189 | 189 | 16,000 |
| 1984/01/10 | 192 | 192 | 187 | 189 | 40,000 |
| 1984/01/09 | 186 | 189 | 186 | 189 | 7,000 |
| 1984/01/06 | 184 | 184 | 184 | 184 | 20,000 |
| 1984/01/05 | 193 | 195 | 193 | 194 | 5,000 |
| 1984/01/04 | 195 | 195 | 195 | 195 | 8,000 |