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 |
---|---|---|---|---|---|
1986/12/27 | 565 | 605 | 562 | 605 | 65,000 |
1986/12/26 | 586 | 586 | 570 | 580 | 61,000 |
1986/12/25 | 599 | 600 | 585 | 585 | 39,000 |
1986/12/24 | 609 | 609 | 585 | 600 | 19,000 |
1986/12/23 | 608 | 610 | 560 | 610 | 84,000 |
1986/12/22 | 625 | 625 | 590 | 600 | 40,000 |
1986/12/19 | 624 | 625 | 610 | 625 | 62,000 |
1986/12/18 | 608 | 624 | 605 | 624 | 37,000 |
1986/12/17 | 630 | 630 | 600 | 605 | 35,000 |
1986/12/16 | 638 | 645 | 628 | 628 | 46,000 |
1986/12/15 | 625 | 655 | 625 | 648 | 46,000 |
1986/12/12 | 625 | 632 | 620 | 630 | 44,000 |
1986/12/11 | 630 | 635 | 620 | 630 | 21,000 |
1986/12/10 | 655 | 657 | 630 | 645 | 48,000 |
1986/12/09 | 670 | 680 | 655 | 655 | 66,000 |
1986/12/08 | 690 | 690 | 661 | 680 | 59,000 |
1986/12/06 | 685 | 686 | 672 | 680 | 57,000 |
1986/12/05 | 710 | 720 | 690 | 700 | 167,000 |
1986/12/04 | 675 | 730 | 675 | 730 | 784,000 |
1986/12/03 | 695 | 699 | 665 | 685 | 227,000 |
1986/12/02 | 666 | 685 | 665 | 685 | 158,000 |
1986/12/01 | 690 | 694 | 675 | 686 | 229,000 |
1986/11/29 | 670 | 685 | 670 | 680 | 277,000 |
1986/11/28 | 640 | 665 | 635 | 662 | 276,000 |
1986/11/27 | 645 | 645 | 635 | 645 | 31,000 |
1986/11/26 | 654 | 660 | 644 | 645 | 120,000 |
1986/11/25 | 649 | 660 | 649 | 650 | 92,000 |
1986/11/22 | 630 | 650 | 630 | 650 | 93,000 |
1986/11/21 | 620 | 640 | 620 | 640 | 186,000 |
1986/11/20 | 597 | 615 | 590 | 615 | 87,000 |
1986/11/19 | 605 | 609 | 600 | 607 | 54,000 |
1986/11/18 | 585 | 610 | 585 | 605 | 97,000 |
1986/11/17 | 571 | 594 | 571 | 585 | 124,000 |
1986/11/14 | 540 | 569 | 540 | 568 | 92,000 |
1986/11/13 | 529 | 540 | 510 | 540 | 40,000 |
1986/11/12 | 525 | 530 | 500 | 530 | 59,000 |
1986/11/11 | 545 | 546 | 535 | 535 | 32,000 |
1986/11/10 | 545 | 545 | 545 | 545 | 14,000 |
1986/11/07 | 545 | 564 | 545 | 564 | 25,000 |
1986/11/06 | 565 | 567 | 540 | 555 | 21,000 |
1986/11/05 | 565 | 567 | 550 | 567 | 41,000 |
1986/11/01 | 570 | 570 | 556 | 570 | 56,000 |
1986/10/31 | 578 | 596 | 575 | 580 | 68,000 |
1986/10/30 | 550 | 575 | 550 | 568 | 94,000 |
1986/10/29 | 518 | 540 | 518 | 540 | 38,000 |
1986/10/28 | 490 | 510 | 490 | 510 | 35,000 |
1986/10/27 | 480 | 489 | 470 | 489 | 75,000 |
1986/10/25 | 490 | 490 | 480 | 480 | 30,000 |
1986/10/24 | 510 | 511 | 490 | 490 | 50,000 |
1986/10/23 | 530 | 531 | 499 | 520 | 107,000 |
1986/10/22 | 560 | 560 | 530 | 530 | 13,000 |
1986/10/21 | 575 | 575 | 550 | 555 | 18,000 |
1986/10/17 | 598 | 600 | 585 | 585 | 32,000 |
1986/10/16 | 590 | 600 | 590 | 595 | 49,000 |
1986/10/14 | 599 | 605 | 570 | 590 | 30,000 |
1986/10/13 | 604 | 605 | 590 | 599 | 80,000 |
1986/10/09 | 560 | 599 | 560 | 599 | 40,000 |
1986/10/08 | 565 | 565 | 556 | 563 | 21,000 |
1986/10/07 | 590 | 590 | 567 | 580 | 59,000 |
1986/10/06 | 589 | 600 | 587 | 590 | 33,000 |
1986/10/04 | 590 | 595 | 582 | 589 | 85,000 |
1986/10/03 | 562 | 580 | 560 | 580 | 102,000 |
1986/10/02 | 570 | 574 | 549 | 564 | 172,000 |
1986/09/30 | 639 | 639 | 603 | 620 | 73,000 |
1986/09/29 | 620 | 640 | 620 | 640 | 104,000 |
1986/09/26 | 680 | 680 | 658 | 660 | 86,000 |
1986/09/25 | 650 | 675 | 650 | 675 | 193,000 |
1986/09/24 | 675 | 675 | 670 | 670 | 19,000 |
1986/09/22 | 645 | 670 | 645 | 670 | 68,000 |
1986/09/19 | 653 | 660 | 635 | 660 | 124,000 |
1986/09/18 | 650 | 663 | 645 | 663 | 62,000 |
1986/09/17 | 668 | 681 | 665 | 670 | 37,000 |
1986/09/16 | 671 | 690 | 671 | 678 | 45,000 |
1986/09/12 | 670 | 680 | 670 | 680 | 57,000 |
1986/09/11 | 711 | 723 | 695 | 700 | 48,000 |
1986/09/10 | 689 | 710 | 689 | 710 | 105,000 |
1986/09/09 | 720 | 720 | 695 | 699 | 75,000 |
1986/09/08 | 749 | 749 | 718 | 725 | 41,000 |
1986/09/06 | 750 | 750 | 720 | 749 | 96,000 |
1986/09/05 | 726 | 740 | 716 | 740 | 247,000 |
1986/09/04 | 750 | 755 | 737 | 738 | 62,000 |
1986/09/03 | 751 | 760 | 741 | 760 | 163,000 |
1986/09/02 | 750 | 775 | 745 | 761 | 1,065,000 |
1986/09/01 | 760 | 765 | 735 | 740 | 578,000 |
1986/08/30 | 755 | 770 | 752 | 765 | 1,409,000 |
1986/08/29 | 695 | 734 | 695 | 734 | 1,883,000 |
1986/08/28 | 650 | 690 | 645 | 683 | 550,000 |
1986/08/27 | 645 | 650 | 635 | 650 | 71,000 |
1986/08/26 | 620 | 645 | 620 | 645 | 58,000 |
1986/08/25 | 640 | 640 | 630 | 630 | 24,000 |
1986/08/23 | 646 | 650 | 640 | 650 | 43,000 |
1986/08/22 | 635 | 643 | 615 | 616 | 61,000 |
1986/08/21 | 632 | 641 | 615 | 625 | 105,000 |
1986/08/20 | 651 | 651 | 632 | 632 | 79,000 |
1986/08/19 | 673 | 679 | 650 | 667 | 56,000 |
1986/08/18 | 688 | 688 | 666 | 680 | 177,000 |
1986/08/15 | 671 | 689 | 669 | 689 | 269,000 |
1986/08/14 | 655 | 670 | 645 | 670 | 176,000 |
1986/08/13 | 695 | 695 | 645 | 645 | 502,000 |
1986/08/12 | 678 | 695 | 670 | 694 | 957,000 |
1986/08/11 | 632 | 668 | 632 | 668 | 492,000 |
1986/08/08 | 617 | 633 | 617 | 632 | 133,000 |
1986/08/07 | 610 | 620 | 606 | 607 | 52,000 |
1986/08/06 | 620 | 630 | 610 | 620 | 61,000 |
1986/08/05 | 620 | 623 | 610 | 623 | 37,000 |
1986/08/04 | 590 | 610 | 590 | 610 | 14,000 |
1986/08/02 | 588 | 597 | 588 | 588 | 6,000 |
1986/08/01 | 585 | 586 | 585 | 585 | 13,000 |
1986/07/31 | 600 | 610 | 581 | 581 | 24,000 |
1986/07/30 | 610 | 610 | 600 | 600 | 36,000 |
1986/07/29 | 605 | 610 | 603 | 609 | 30,000 |
1986/07/28 | 605 | 605 | 601 | 601 | 27,000 |
1986/07/26 | 610 | 615 | 609 | 615 | 34,000 |
1986/07/25 | 630 | 630 | 610 | 610 | 67,000 |
1986/07/24 | 640 | 649 | 626 | 626 | 115,000 |
1986/07/23 | 640 | 644 | 630 | 630 | 40,000 |
1986/07/22 | 615 | 630 | 610 | 630 | 40,000 |
1986/07/21 | 615 | 625 | 605 | 605 | 36,000 |
1986/07/19 | 635 | 635 | 621 | 621 | 30,000 |
1986/07/18 | 630 | 650 | 626 | 635 | 88,000 |
1986/07/17 | 605 | 635 | 604 | 635 | 110,000 |
1986/07/16 | 610 | 613 | 595 | 604 | 97,000 |
1986/07/15 | 607 | 610 | 595 | 600 | 59,000 |
1986/07/14 | 601 | 620 | 601 | 620 | 46,000 |
1986/07/11 | 640 | 640 | 611 | 611 | 38,000 |
1986/07/10 | 642 | 649 | 634 | 640 | 24,000 |
1986/07/09 | 655 | 660 | 640 | 641 | 52,000 |
1986/07/08 | 645 | 665 | 645 | 665 | 79,000 |
1986/07/07 | 651 | 673 | 646 | 670 | 103,000 |
1986/07/05 | 650 | 651 | 645 | 651 | 54,000 |
1986/07/04 | 650 | 661 | 640 | 649 | 204,000 |
1986/07/03 | 670 | 670 | 650 | 650 | 187,000 |
1986/07/02 | 660 | 670 | 650 | 670 | 254,000 |
1986/07/01 | 650 | 660 | 640 | 650 | 191,000 |
1986/06/30 | 680 | 680 | 660 | 670 | 321,000 |
1986/06/28 | 639 | 675 | 633 | 675 | 742,000 |
1986/06/27 | 605 | 644 | 605 | 630 | 351,000 |
1986/06/26 | 603 | 610 | 600 | 601 | 95,000 |
1986/06/25 | 585 | 609 | 584 | 600 | 126,000 |
1986/06/24 | 586 | 587 | 584 | 585 | 75,000 |
1986/06/23 | 595 | 595 | 582 | 590 | 36,000 |
1986/06/21 | 600 | 605 | 592 | 598 | 81,000 |
1986/06/20 | 596 | 600 | 596 | 596 | 22,000 |
1986/06/19 | 610 | 625 | 596 | 597 | 67,000 |
1986/06/18 | 605 | 610 | 600 | 610 | 48,000 |
1986/06/17 | 596 | 600 | 585 | 598 | 48,000 |
1986/06/16 | 610 | 621 | 590 | 590 | 46,000 |
1986/06/13 | 616 | 620 | 605 | 605 | 52,000 |
1986/06/12 | 604 | 615 | 592 | 615 | 56,000 |
1986/06/11 | 586 | 610 | 585 | 610 | 69,000 |
1986/06/10 | 605 | 608 | 580 | 580 | 83,000 |
1986/06/09 | 605 | 628 | 605 | 615 | 63,000 |
1986/06/07 | 606 | 610 | 600 | 601 | 132,000 |
1986/06/06 | 630 | 645 | 620 | 626 | 114,000 |
1986/06/05 | 634 | 650 | 626 | 640 | 60,000 |
1986/06/04 | 621 | 645 | 621 | 645 | 112,000 |
1986/06/03 | 655 | 655 | 640 | 651 | 53,000 |
1986/06/02 | 660 | 669 | 640 | 669 | 131,000 |
1986/05/31 | 670 | 673 | 660 | 665 | 42,000 |
1986/05/30 | 693 | 693 | 675 | 680 | 174,000 |
1986/05/29 | 679 | 689 | 665 | 689 | 310,000 |
1986/05/28 | 675 | 680 | 665 | 680 | 399,000 |
1986/05/27 | 660 | 685 | 655 | 675 | 522,000 |
1986/05/26 | 617 | 660 | 612 | 660 | 643,000 |
1986/05/24 | 625 | 629 | 616 | 627 | 155,000 |
1986/05/23 | 640 | 655 | 631 | 635 | 667,000 |
1986/05/22 | 615 | 636 | 605 | 635 | 489,000 |
1986/05/21 | 614 | 620 | 595 | 615 | 240,000 |
1986/05/20 | 619 | 619 | 595 | 614 | 202,000 |
1986/05/19 | 610 | 615 | 595 | 615 | 399,000 |
1986/05/17 | 620 | 620 | 609 | 615 | 342,000 |
1986/05/16 | 605 | 624 | 605 | 620 | 1,772,000 |
1986/05/15 | 585 | 598 | 581 | 595 | 2,056,000 |
1986/05/14 | 554 | 585 | 545 | 575 | 895,000 |
1986/05/13 | 557 | 558 | 530 | 545 | 368,000 |
1986/05/12 | 535 | 560 | 530 | 557 | 794,000 |
1986/05/09 | 501 | 525 | 501 | 525 | 337,000 |
1986/05/08 | 495 | 510 | 495 | 501 | 163,000 |
1986/05/07 | 485 | 495 | 483 | 495 | 71,000 |
1986/05/06 | 480 | 510 | 480 | 510 | 108,000 |
1986/05/02 | 470 | 480 | 465 | 474 | 34,000 |
1986/05/01 | 460 | 470 | 455 | 470 | 40,000 |
1986/04/30 | 470 | 470 | 460 | 465 | 21,000 |
1986/04/28 | 475 | 480 | 475 | 475 | 62,000 |
1986/04/26 | 471 | 480 | 470 | 475 | 56,000 |
1986/04/25 | 476 | 476 | 465 | 475 | 48,000 |
1986/04/24 | 473 | 478 | 473 | 473 | 133,000 |
1986/04/23 | 480 | 480 | 455 | 470 | 106,000 |
1986/04/22 | 498 | 498 | 478 | 478 | 47,000 |
1986/04/21 | 510 | 510 | 499 | 499 | 30,000 |
1986/04/19 | 505 | 514 | 500 | 509 | 131,000 |
1986/04/18 | 498 | 505 | 498 | 505 | 206,000 |
1986/04/17 | 488 | 500 | 480 | 495 | 199,000 |
1986/04/16 | 475 | 483 | 473 | 483 | 56,000 |
1986/04/15 | 496 | 496 | 479 | 480 | 69,000 |
1986/04/14 | 488 | 498 | 487 | 491 | 76,000 |
1986/04/11 | 471 | 485 | 471 | 485 | 68,000 |
1986/04/10 | 490 | 495 | 475 | 475 | 61,000 |
1986/04/09 | 515 | 515 | 489 | 500 | 153,000 |
1986/04/08 | 492 | 515 | 492 | 506 | 246,000 |
1986/04/07 | 480 | 499 | 480 | 490 | 90,000 |
1986/04/05 | 475 | 480 | 469 | 480 | 123,000 |
1986/04/04 | 496 | 510 | 470 | 480 | 248,000 |
1986/04/03 | 496 | 505 | 479 | 500 | 461,000 |
1986/04/02 | 501 | 507 | 500 | 502 | 226,000 |
1986/04/01 | 505 | 515 | 496 | 510 | 512,000 |
1986/03/31 | 550 | 550 | 525 | 535 | 340,000 |
1986/03/29 | 546 | 550 | 538 | 544 | 426,000 |
1986/03/28 | 519 | 545 | 517 | 539 | 841,000 |
1986/03/27 | 485 | 532 | 485 | 529 | 1,802,000 |
1986/03/26 | 450 | 490 | 450 | 488 | 685,000 |
1986/03/25 | 460 | 465 | 450 | 455 | 242,000 |
1986/03/24 | 450 | 456 | 440 | 456 | 453,000 |
1986/03/22 | 430 | 450 | 427 | 450 | 574,000 |
1986/03/20 | 413 | 428 | 410 | 420 | 312,000 |
1986/03/19 | 410 | 415 | 405 | 413 | 296,000 |
1986/03/18 | 421 | 421 | 408 | 415 | 204,000 |
1986/03/17 | 422 | 430 | 410 | 420 | 346,000 |
1986/03/15 | 398 | 421 | 396 | 421 | 569,000 |
1986/03/14 | 404 | 405 | 393 | 398 | 534,000 |
1986/03/13 | 380 | 409 | 380 | 409 | 536,000 |
1986/03/12 | 361 | 380 | 361 | 375 | 247,000 |
1986/03/11 | 346 | 365 | 345 | 360 | 106,000 |
1986/03/10 | 348 | 348 | 343 | 343 | 34,000 |
1986/03/07 | 346 | 346 | 337 | 338 | 104,000 |
1986/03/06 | 336 | 340 | 336 | 340 | 72,000 |
1986/03/05 | 335 | 340 | 335 | 337 | 44,000 |
1986/03/04 | 343 | 343 | 338 | 340 | 42,000 |
1986/03/03 | 339 | 344 | 339 | 343 | 42,000 |
1986/03/01 | 348 | 348 | 348 | 348 | 13,000 |
1986/02/28 | 350 | 350 | 341 | 342 | 143,000 |
1986/02/27 | 355 | 355 | 340 | 340 | 54,000 |
1986/02/26 | 360 | 360 | 355 | 355 | 84,000 |
1986/02/25 | 348 | 354 | 345 | 354 | 117,000 |
1986/02/24 | 350 | 350 | 343 | 343 | 57,000 |
1986/02/22 | 351 | 351 | 339 | 339 | 37,000 |
1986/02/21 | 360 | 362 | 351 | 351 | 29,000 |
1986/02/20 | 367 | 370 | 352 | 352 | 64,000 |
1986/02/19 | 365 | 370 | 365 | 366 | 62,000 |
1986/02/18 | 367 | 367 | 365 | 367 | 132,000 |
1986/02/17 | 373 | 373 | 360 | 362 | 178,000 |
1986/02/15 | 360 | 368 | 360 | 368 | 102,000 |
1986/02/14 | 345 | 355 | 345 | 354 | 42,000 |
1986/02/13 | 369 | 370 | 345 | 345 | 79,000 |
1986/02/12 | 334 | 369 | 334 | 369 | 75,000 |
1986/02/10 | 333 | 335 | 330 | 330 | 55,000 |
1986/02/07 | 336 | 339 | 332 | 333 | 52,000 |
1986/02/06 | 336 | 339 | 333 | 335 | 30,000 |
1986/02/05 | 335 | 340 | 335 | 335 | 43,000 |
1986/02/04 | 340 | 342 | 335 | 336 | 78,000 |
1986/02/03 | 341 | 345 | 330 | 330 | 56,000 |
1986/02/01 | 340 | 341 | 338 | 341 | 31,000 |
1986/01/31 | 334 | 339 | 330 | 330 | 71,000 |
1986/01/30 | 342 | 344 | 332 | 333 | 49,000 |
1986/01/29 | 341 | 350 | 340 | 341 | 38,000 |
1986/01/28 | 340 | 340 | 340 | 340 | 15,000 |
1986/01/27 | 333 | 335 | 328 | 335 | 51,000 |
1986/01/25 | 335 | 336 | 330 | 330 | 30,000 |
1986/01/24 | 349 | 349 | 342 | 342 | 22,000 |
1986/01/23 | 339 | 349 | 339 | 349 | 38,000 |
1986/01/22 | 352 | 352 | 344 | 349 | 58,000 |
1986/01/21 | 359 | 359 | 352 | 354 | 33,000 |
1986/01/20 | 354 | 357 | 352 | 352 | 24,000 |
1986/01/18 | 358 | 359 | 352 | 352 | 41,000 |
1986/01/17 | 365 | 365 | 355 | 359 | 48,000 |
1986/01/16 | 365 | 365 | 363 | 363 | 31,000 |
1986/01/14 | 360 | 369 | 360 | 365 | 40,000 |
1986/01/13 | 370 | 370 | 351 | 351 | 51,000 |
1986/01/10 | 379 | 380 | 371 | 371 | 41,000 |
1986/01/09 | 385 | 385 | 365 | 365 | 45,000 |
1986/01/08 | 375 | 385 | 375 | 380 | 57,000 |
1986/01/07 | 384 | 388 | 375 | 380 | 33,000 |
1986/01/06 | 400 | 400 | 390 | 394 | 48,000 |
1986/01/04 | 403 | 403 | 400 | 400 | 41,000 |