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 |
---|---|---|---|---|---|
1985/12/28 | 416 | 417 | 390 | 395 | 347,000 |
1985/12/27 | 393 | 418 | 391 | 411 | 807,000 |
1985/12/26 | 381 | 388 | 377 | 388 | 164,000 |
1985/12/25 | 362 | 370 | 356 | 356 | 75,000 |
1985/12/24 | 365 | 370 | 362 | 362 | 55,000 |
1985/12/23 | 360 | 365 | 360 | 365 | 74,000 |
1985/12/21 | 370 | 370 | 362 | 362 | 41,000 |
1985/12/20 | 369 | 370 | 365 | 365 | 31,000 |
1985/12/19 | 367 | 371 | 361 | 369 | 90,000 |
1985/12/18 | 376 | 378 | 368 | 368 | 61,000 |
1985/12/17 | 365 | 389 | 365 | 380 | 77,000 |
1985/12/16 | 384 | 384 | 360 | 360 | 71,000 |
1985/12/13 | 390 | 390 | 380 | 380 | 76,000 |
1985/12/12 | 394 | 394 | 390 | 392 | 75,000 |
1985/12/11 | 390 | 395 | 388 | 390 | 71,000 |
1985/12/10 | 407 | 407 | 390 | 390 | 233,000 |
1985/12/09 | 395 | 408 | 392 | 407 | 641,000 |
1985/12/07 | 378 | 390 | 378 | 390 | 523,000 |
1985/12/06 | 371 | 379 | 367 | 379 | 106,000 |
1985/12/05 | 365 | 375 | 365 | 372 | 86,000 |
1985/12/04 | 378 | 379 | 360 | 360 | 156,000 |
1985/12/03 | 375 | 385 | 374 | 380 | 135,000 |
1985/12/02 | 394 | 395 | 380 | 380 | 148,000 |
1985/11/30 | 392 | 395 | 389 | 391 | 129,000 |
1985/11/29 | 402 | 403 | 391 | 395 | 498,000 |
1985/11/28 | 384 | 405 | 378 | 403 | 910,000 |
1985/11/27 | 390 | 399 | 376 | 379 | 464,000 |
1985/11/26 | 372 | 389 | 370 | 389 | 433,000 |
1985/11/25 | 358 | 375 | 358 | 375 | 286,000 |
1985/11/22 | 353 | 364 | 350 | 350 | 241,000 |
1985/11/21 | 328 | 353 | 322 | 348 | 190,000 |
1985/11/20 | 318 | 335 | 318 | 330 | 65,000 |
1985/11/19 | 308 | 326 | 306 | 323 | 64,000 |
1985/11/18 | 301 | 306 | 301 | 305 | 25,000 |
1985/11/16 | 300 | 300 | 300 | 300 | 2,000 |
1985/11/15 | 305 | 305 | 300 | 300 | 36,000 |
1985/11/14 | 300 | 307 | 300 | 305 | 13,000 |
1985/11/13 | 301 | 305 | 300 | 305 | 40,000 |
1985/11/12 | 310 | 310 | 300 | 300 | 24,000 |
1985/11/11 | 305 | 310 | 305 | 306 | 12,000 |
1985/11/08 | 309 | 310 | 301 | 301 | 29,000 |
1985/11/07 | 312 | 312 | 306 | 306 | 25,000 |
1985/11/06 | 316 | 320 | 315 | 315 | 63,000 |
1985/11/05 | 306 | 310 | 303 | 310 | 19,000 |
1985/11/02 | 296 | 301 | 296 | 301 | 36,000 |
1985/11/01 | 315 | 319 | 301 | 301 | 41,000 |
1985/10/31 | 300 | 310 | 295 | 310 | 76,000 |
1985/10/30 | 309 | 310 | 300 | 301 | 38,000 |
1985/10/29 | 300 | 310 | 300 | 310 | 21,000 |
1985/10/26 | 301 | 302 | 300 | 300 | 5,000 |
1985/10/25 | 298 | 301 | 298 | 300 | 41,000 |
1985/10/24 | 313 | 313 | 295 | 295 | 54,000 |
1985/10/23 | 315 | 320 | 314 | 314 | 52,000 |
1985/10/22 | 330 | 330 | 320 | 320 | 30,000 |
1985/10/21 | 325 | 332 | 325 | 328 | 16,000 |
1985/10/19 | 316 | 322 | 316 | 322 | 6,000 |
1985/10/18 | 326 | 327 | 315 | 315 | 38,000 |
1985/10/17 | 310 | 340 | 310 | 340 | 49,000 |
1985/10/16 | 340 | 340 | 320 | 320 | 47,000 |
1985/10/15 | 354 | 369 | 335 | 336 | 151,000 |
1985/10/14 | 325 | 348 | 325 | 345 | 58,000 |
1985/10/11 | 320 | 320 | 304 | 315 | 86,000 |
1985/10/09 | 337 | 337 | 325 | 325 | 65,000 |
1985/10/08 | 351 | 351 | 338 | 338 | 54,000 |
1985/10/07 | 351 | 352 | 350 | 351 | 72,000 |
1985/10/05 | 370 | 373 | 366 | 366 | 28,000 |
1985/10/04 | 360 | 375 | 345 | 370 | 276,000 |
1985/10/03 | 398 | 398 | 368 | 368 | 195,000 |
1985/10/02 | 390 | 400 | 375 | 400 | 289,000 |
1985/10/01 | 403 | 409 | 395 | 400 | 387,000 |
1985/09/30 | 399 | 408 | 392 | 408 | 576,000 |
1985/09/28 | 376 | 395 | 370 | 395 | 206,000 |
1985/09/27 | 385 | 390 | 376 | 376 | 480,000 |
1985/09/26 | 393 | 402 | 388 | 390 | 995,000 |
1985/09/25 | 386 | 390 | 376 | 390 | 976,000 |
1985/09/24 | 350 | 381 | 350 | 376 | 863,000 |
1985/09/21 | 349 | 359 | 349 | 353 | 265,000 |
1985/09/20 | 359 | 375 | 350 | 354 | 1,526,000 |
1985/09/19 | 328 | 361 | 326 | 356 | 2,933,000 |
1985/09/18 | 270 | 319 | 266 | 315 | 1,014,000 |
1985/09/17 | 261 | 268 | 261 | 265 | 47,000 |
1985/09/13 | 250 | 250 | 250 | 250 | 10,000 |
1985/09/12 | 261 | 261 | 255 | 255 | 6,000 |
1985/09/11 | 262 | 262 | 260 | 260 | 24,000 |
1985/09/10 | 248 | 262 | 248 | 262 | 17,000 |
1985/09/09 | 261 | 261 | 248 | 248 | 22,000 |
1985/09/07 | 262 | 262 | 261 | 261 | 10,000 |
1985/09/06 | 260 | 265 | 253 | 261 | 22,000 |
1985/09/05 | 260 | 260 | 250 | 260 | 23,000 |
1985/09/04 | 260 | 260 | 254 | 254 | 10,000 |
1985/09/03 | 267 | 267 | 260 | 260 | 22,000 |
1985/09/02 | 270 | 274 | 265 | 270 | 33,000 |
1985/08/31 | 265 | 265 | 265 | 265 | 15,000 |
1985/08/30 | 266 | 270 | 265 | 265 | 36,000 |
1985/08/29 | 263 | 266 | 263 | 266 | 32,000 |
1985/08/28 | 277 | 277 | 272 | 273 | 64,000 |
1985/08/27 | 271 | 275 | 270 | 275 | 124,000 |
1985/08/26 | 265 | 275 | 265 | 270 | 70,000 |
1985/08/24 | 262 | 262 | 250 | 250 | 42,000 |
1985/08/23 | 278 | 278 | 260 | 267 | 100,000 |
1985/08/22 | 275 | 280 | 275 | 279 | 146,000 |
1985/08/21 | 270 | 275 | 269 | 274 | 62,000 |
1985/08/20 | 283 | 285 | 275 | 275 | 297,000 |
1985/08/19 | 260 | 288 | 258 | 278 | 493,000 |
1985/08/17 | 254 | 257 | 253 | 257 | 74,000 |
1985/08/16 | 254 | 255 | 250 | 255 | 44,000 |
1985/08/15 | 244 | 255 | 244 | 245 | 78,000 |
1985/08/14 | 237 | 243 | 237 | 243 | 6,000 |
1985/08/13 | 240 | 245 | 237 | 237 | 8,000 |
1985/08/12 | 240 | 245 | 240 | 245 | 7,000 |
1985/08/09 | 240 | 241 | 236 | 236 | 26,000 |
1985/08/08 | 235 | 242 | 235 | 235 | 9,000 |
1985/08/07 | 231 | 240 | 230 | 235 | 30,000 |
1985/08/06 | 238 | 238 | 230 | 230 | 20,000 |
1985/08/05 | 239 | 240 | 238 | 240 | 13,000 |
1985/08/03 | 240 | 245 | 240 | 245 | 2,000 |
1985/08/02 | 240 | 243 | 238 | 238 | 23,000 |
1985/08/01 | 240 | 240 | 235 | 235 | 42,000 |
1985/07/31 | 250 | 251 | 240 | 240 | 55,000 |
1985/07/30 | 262 | 262 | 250 | 250 | 189,000 |
1985/07/29 | 259 | 265 | 258 | 258 | 244,000 |
1985/07/27 | 242 | 250 | 242 | 250 | 78,000 |
1985/07/26 | 242 | 244 | 240 | 240 | 41,000 |
1985/07/25 | 240 | 245 | 240 | 242 | 53,000 |
1985/07/24 | 245 | 245 | 240 | 240 | 20,000 |
1985/07/23 | 249 | 249 | 240 | 240 | 28,000 |
1985/07/22 | 249 | 249 | 236 | 236 | 45,000 |
1985/07/20 | 249 | 250 | 245 | 249 | 57,000 |
1985/07/19 | 244 | 249 | 240 | 248 | 65,000 |
1985/07/18 | 240 | 240 | 238 | 240 | 37,000 |
1985/07/17 | 242 | 245 | 238 | 240 | 62,000 |
1985/07/16 | 245 | 245 | 238 | 242 | 90,000 |
1985/07/15 | 250 | 250 | 239 | 240 | 224,000 |
1985/07/12 | 240 | 249 | 238 | 246 | 208,000 |
1985/07/11 | 238 | 240 | 238 | 238 | 109,000 |
1985/07/10 | 236 | 239 | 230 | 236 | 133,000 |
1985/07/09 | 230 | 240 | 230 | 238 | 93,000 |
1985/07/08 | 230 | 230 | 225 | 226 | 45,000 |
1985/07/06 | 225 | 229 | 224 | 229 | 29,000 |
1985/07/05 | 222 | 225 | 216 | 216 | 37,000 |
1985/07/04 | 213 | 220 | 213 | 215 | 14,000 |
1985/07/03 | 218 | 218 | 211 | 211 | 29,000 |
1985/07/02 | 213 | 213 | 213 | 213 | 7,000 |
1985/07/01 | 211 | 211 | 210 | 211 | 14,000 |
1985/06/29 | 211 | 211 | 210 | 210 | 30,000 |
1985/06/28 | 215 | 215 | 211 | 211 | 20,000 |
1985/06/27 | 216 | 216 | 215 | 215 | 10,000 |
1985/06/26 | 215 | 215 | 211 | 215 | 27,000 |
1985/06/25 | 213 | 215 | 213 | 215 | 26,000 |
1985/06/24 | 216 | 216 | 210 | 210 | 70,000 |
1985/06/22 | 218 | 220 | 217 | 217 | 23,000 |
1985/06/21 | 216 | 220 | 216 | 216 | 18,000 |
1985/06/20 | 220 | 220 | 212 | 212 | 34,000 |
1985/06/19 | 223 | 225 | 216 | 221 | 70,000 |
1985/06/18 | 225 | 228 | 223 | 223 | 22,000 |
1985/06/17 | 225 | 230 | 221 | 222 | 48,000 |
1985/06/15 | 230 | 230 | 225 | 230 | 23,000 |
1985/06/14 | 227 | 230 | 223 | 230 | 47,000 |
1985/06/13 | 239 | 239 | 222 | 222 | 47,000 |
1985/06/12 | 239 | 239 | 230 | 235 | 78,000 |
1985/06/11 | 245 | 245 | 226 | 230 | 122,000 |
1985/06/10 | 255 | 258 | 245 | 246 | 175,000 |
1985/06/07 | 244 | 252 | 242 | 252 | 432,000 |
1985/06/06 | 240 | 243 | 239 | 240 | 107,000 |
1985/06/05 | 238 | 240 | 237 | 239 | 53,000 |
1985/06/04 | 241 | 242 | 238 | 238 | 149,000 |
1985/06/03 | 238 | 244 | 236 | 243 | 313,000 |
1985/06/01 | 234 | 235 | 232 | 235 | 73,000 |
1985/05/31 | 231 | 235 | 226 | 234 | 128,000 |
1985/05/30 | 223 | 233 | 222 | 232 | 111,000 |
1985/05/29 | 220 | 220 | 220 | 220 | 37,000 |
1985/05/28 | 225 | 228 | 224 | 224 | 41,000 |
1985/05/27 | 222 | 228 | 222 | 226 | 55,000 |
1985/05/25 | 222 | 222 | 220 | 220 | 19,000 |
1985/05/24 | 220 | 222 | 220 | 222 | 45,000 |
1985/05/23 | 222 | 222 | 220 | 220 | 42,000 |
1985/05/22 | 220 | 224 | 218 | 219 | 68,000 |
1985/05/21 | 218 | 220 | 218 | 219 | 34,000 |
1985/05/20 | 220 | 224 | 216 | 222 | 31,000 |
1985/05/18 | 216 | 224 | 215 | 224 | 38,000 |
1985/05/17 | 222 | 222 | 216 | 217 | 77,000 |
1985/05/16 | 224 | 224 | 220 | 224 | 105,000 |
1985/05/15 | 214 | 232 | 212 | 223 | 422,000 |
1985/05/14 | 203 | 210 | 201 | 210 | 15,000 |
1985/05/13 | 205 | 205 | 201 | 204 | 7,000 |
1985/05/10 | 204 | 210 | 204 | 210 | 31,000 |
1985/05/09 | 201 | 209 | 201 | 209 | 47,000 |
1985/05/08 | 214 | 214 | 210 | 210 | 69,000 |
1985/05/07 | 210 | 216 | 210 | 215 | 97,000 |
1985/05/02 | 212 | 212 | 205 | 208 | 144,000 |
1985/05/01 | 200 | 212 | 199 | 210 | 165,000 |
1985/04/30 | 198 | 205 | 198 | 202 | 77,000 |
1985/04/27 | 191 | 200 | 191 | 200 | 66,000 |
1985/04/26 | 190 | 190 | 190 | 190 | 16,000 |
1985/04/25 | 188 | 189 | 188 | 189 | 12,000 |
1985/04/24 | 188 | 188 | 188 | 188 | 5,000 |
1985/04/23 | 188 | 190 | 188 | 190 | 8,000 |
1985/04/22 | 187 | 188 | 187 | 188 | 6,000 |
1985/04/20 | 191 | 191 | 191 | 191 | 3,000 |
1985/04/19 | 191 | 191 | 191 | 191 | 2,000 |
1985/04/18 | 191 | 193 | 187 | 187 | 16,000 |
1985/04/17 | 185 | 190 | 183 | 190 | 24,000 |
1985/04/16 | 185 | 185 | 185 | 185 | 9,000 |
1985/04/15 | 183 | 183 | 183 | 183 | 8,000 |
1985/04/12 | 189 | 189 | 186 | 186 | 14,000 |
1985/04/11 | 188 | 190 | 186 | 190 | 4,000 |
1985/04/10 | 194 | 194 | 188 | 188 | 24,000 |
1985/04/09 | 185 | 195 | 185 | 194 | 16,000 |
1985/04/08 | 183 | 185 | 183 | 183 | 16,000 |
1985/04/04 | 183 | 183 | 183 | 183 | 19,000 |
1985/04/03 | 182 | 182 | 181 | 181 | 10,000 |
1985/04/02 | 183 | 183 | 180 | 180 | 9,000 |
1985/04/01 | 187 | 187 | 187 | 187 | 2,000 |
1985/03/30 | 186 | 186 | 186 | 186 | 1,000 |
1985/03/29 | 185 | 185 | 185 | 185 | 3,000 |
1985/03/28 | 185 | 185 | 185 | 185 | 3,000 |
1985/03/25 | 184 | 192 | 184 | 192 | 2,000 |
1985/03/23 | 190 | 190 | 182 | 182 | 14,000 |
1985/03/22 | 190 | 190 | 190 | 190 | 1,000 |
1985/03/20 | 183 | 189 | 183 | 188 | 7,000 |
1985/03/19 | 192 | 192 | 192 | 192 | 1,000 |
1985/03/18 | 189 | 189 | 189 | 189 | 2,000 |
1985/03/16 | 192 | 192 | 192 | 192 | 3,000 |
1985/03/15 | 187 | 187 | 183 | 183 | 17,000 |
1985/03/14 | 187 | 187 | 187 | 187 | 3,000 |
1985/03/13 | 188 | 188 | 186 | 186 | 6,000 |
1985/03/08 | 194 | 194 | 193 | 193 | 3,000 |
1985/03/07 | 190 | 195 | 190 | 194 | 19,000 |
1985/03/06 | 195 | 195 | 195 | 195 | 13,000 |
1985/03/05 | 188 | 188 | 184 | 184 | 9,000 |
1985/03/04 | 190 | 190 | 190 | 190 | 4,000 |
1985/03/02 | 189 | 189 | 189 | 189 | 2,000 |
1985/03/01 | 193 | 193 | 188 | 188 | 13,000 |
1985/02/28 | 195 | 195 | 195 | 195 | 6,000 |
1985/02/27 | 197 | 197 | 190 | 190 | 21,000 |
1985/02/26 | 185 | 190 | 185 | 190 | 13,000 |
1985/02/25 | 185 | 190 | 183 | 185 | 19,000 |
1985/02/23 | 180 | 185 | 180 | 182 | 35,000 |
1985/02/22 | 180 | 180 | 179 | 179 | 7,000 |
1985/02/21 | 179 | 179 | 179 | 179 | 2,000 |
1985/02/18 | 180 | 180 | 180 | 180 | 1,000 |
1985/02/16 | 178 | 178 | 178 | 178 | 5,000 |
1985/02/15 | 179 | 179 | 178 | 178 | 5,000 |
1985/02/14 | 180 | 180 | 180 | 180 | 3,000 |
1985/02/13 | 181 | 181 | 180 | 180 | 11,000 |
1985/02/12 | 181 | 181 | 181 | 181 | 4,000 |
1985/02/08 | 181 | 181 | 181 | 181 | 2,000 |
1985/02/07 | 181 | 181 | 181 | 181 | 5,000 |
1985/02/06 | 181 | 181 | 181 | 181 | 15,000 |
1985/02/04 | 181 | 181 | 180 | 180 | 8,000 |
1985/02/01 | 182 | 182 | 181 | 181 | 4,000 |
1985/01/31 | 182 | 182 | 182 | 182 | 3,000 |
1985/01/29 | 182 | 182 | 181 | 181 | 20,000 |
1985/01/28 | 182 | 182 | 182 | 182 | 5,000 |
1985/01/26 | 182 | 182 | 182 | 182 | 1,000 |
1985/01/24 | 184 | 184 | 181 | 181 | 10,000 |
1985/01/23 | 185 | 185 | 184 | 184 | 24,000 |
1985/01/22 | 185 | 185 | 185 | 185 | 4,000 |
1985/01/21 | 185 | 185 | 185 | 185 | 2,000 |
1985/01/18 | 184 | 184 | 184 | 184 | 1,000 |
1985/01/17 | 184 | 184 | 184 | 184 | 4,000 |
1985/01/16 | 184 | 184 | 184 | 184 | 20,000 |
1985/01/14 | 185 | 185 | 185 | 185 | 11,000 |
1985/01/11 | 182 | 182 | 182 | 182 | 1,000 |
1985/01/10 | 185 | 185 | 185 | 185 | 5,000 |
1985/01/09 | 185 | 185 | 185 | 185 | 5,000 |
1985/01/08 | 185 | 185 | 180 | 180 | 11,000 |
1985/01/07 | 186 | 186 | 186 | 186 | 10,000 |
1985/01/05 | 189 | 189 | 189 | 189 | 3,000 |
1985/01/04 | 188 | 189 | 188 | 189 | 4,000 |