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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,890 | 1,890 | 1,870 | 1,870 | 69,000 |
| 1989/12/28 | 1,870 | 1,930 | 1,870 | 1,890 | 74,000 |
| 1989/12/27 | 1,870 | 1,890 | 1,850 | 1,870 | 135,000 |
| 1989/12/26 | 1,920 | 1,920 | 1,870 | 1,870 | 115,000 |
| 1989/12/25 | 1,880 | 1,880 | 1,870 | 1,880 | 213,000 |
| 1989/12/22 | 1,860 | 1,890 | 1,850 | 1,880 | 162,000 |
| 1989/12/21 | 1,920 | 1,930 | 1,880 | 1,880 | 36,000 |
| 1989/12/20 | 1,940 | 1,950 | 1,890 | 1,930 | 82,000 |
| 1989/12/19 | 1,970 | 1,980 | 1,900 | 1,970 | 86,000 |
| 1989/12/18 | 1,980 | 2,000 | 1,950 | 1,950 | 190,000 |
| 1989/12/15 | 1,970 | 1,990 | 1,950 | 1,980 | 360,000 |
| 1989/12/14 | 1,950 | 1,980 | 1,940 | 1,940 | 542,000 |
| 1989/12/13 | 1,850 | 1,940 | 1,850 | 1,920 | 862,000 |
| 1989/12/12 | 1,840 | 1,850 | 1,830 | 1,850 | 68,000 |
| 1989/12/11 | 1,840 | 1,850 | 1,830 | 1,850 | 143,000 |
| 1989/12/08 | 1,790 | 1,810 | 1,790 | 1,810 | 88,000 |
| 1989/12/07 | 1,820 | 1,830 | 1,790 | 1,820 | 94,000 |
| 1989/12/06 | 1,780 | 1,820 | 1,780 | 1,820 | 24,000 |
| 1989/12/05 | 1,820 | 1,830 | 1,810 | 1,810 | 129,000 |
| 1989/12/04 | 1,800 | 1,850 | 1,800 | 1,850 | 86,000 |
| 1989/12/01 | 1,770 | 1,780 | 1,760 | 1,780 | 47,000 |
| 1989/11/30 | 1,790 | 1,790 | 1,760 | 1,760 | 58,000 |
| 1989/11/29 | 1,820 | 1,830 | 1,790 | 1,790 | 15,000 |
| 1989/11/28 | 1,820 | 1,840 | 1,780 | 1,830 | 76,000 |
| 1989/11/27 | 1,830 | 1,860 | 1,820 | 1,860 | 147,000 |
| 1989/11/24 | 1,810 | 1,830 | 1,800 | 1,830 | 74,000 |
| 1989/11/22 | 1,800 | 1,830 | 1,790 | 1,810 | 112,000 |
| 1989/11/21 | 1,800 | 1,830 | 1,800 | 1,800 | 82,000 |
| 1989/11/20 | 1,850 | 1,860 | 1,800 | 1,800 | 307,000 |
| 1989/11/17 | 1,850 | 1,880 | 1,810 | 1,840 | 499,000 |
| 1989/11/16 | 1,770 | 1,840 | 1,760 | 1,840 | 947,000 |
| 1989/11/15 | 1,680 | 1,700 | 1,660 | 1,700 | 124,000 |
| 1989/11/14 | 1,700 | 1,700 | 1,680 | 1,680 | 81,000 |
| 1989/11/13 | 1,660 | 1,660 | 1,630 | 1,650 | 22,000 |
| 1989/11/10 | 1,670 | 1,670 | 1,660 | 1,660 | 38,000 |
| 1989/11/09 | 1,680 | 1,680 | 1,660 | 1,670 | 38,000 |
| 1989/11/08 | 1,630 | 1,670 | 1,630 | 1,650 | 55,000 |
| 1989/11/07 | 1,590 | 1,610 | 1,590 | 1,610 | 25,000 |
| 1989/11/06 | 1,620 | 1,630 | 1,590 | 1,600 | 22,000 |
| 1989/11/02 | 1,630 | 1,640 | 1,610 | 1,630 | 14,000 |
| 1989/11/01 | 1,650 | 1,650 | 1,630 | 1,630 | 24,000 |
| 1989/10/31 | 1,630 | 1,670 | 1,630 | 1,640 | 32,000 |
| 1989/10/30 | 1,600 | 1,630 | 1,600 | 1,630 | 18,000 |
| 1989/10/27 | 1,700 | 1,700 | 1,630 | 1,670 | 94,000 |
| 1989/10/26 | 1,710 | 1,720 | 1,680 | 1,700 | 113,000 |
| 1989/10/25 | 1,680 | 1,720 | 1,670 | 1,680 | 223,000 |
| 1989/10/24 | 1,680 | 1,690 | 1,670 | 1,680 | 133,000 |
| 1989/10/23 | 1,690 | 1,690 | 1,680 | 1,690 | 56,000 |
| 1989/10/20 | 1,680 | 1,680 | 1,670 | 1,680 | 67,000 |
| 1989/10/19 | 1,680 | 1,690 | 1,650 | 1,650 | 75,000 |
| 1989/10/18 | 1,690 | 1,690 | 1,610 | 1,610 | 164,000 |
| 1989/10/17 | 1,600 | 1,690 | 1,580 | 1,690 | 219,000 |
| 1989/10/16 | 1,560 | 1,600 | 1,560 | 1,600 | 88,000 |
| 1989/10/13 | 1,560 | 1,620 | 1,560 | 1,620 | 60,000 |
| 1989/10/12 | 1,610 | 1,610 | 1,560 | 1,560 | 25,000 |
| 1989/10/11 | 1,650 | 1,660 | 1,560 | 1,580 | 72,000 |
| 1989/10/09 | 1,660 | 1,660 | 1,600 | 1,650 | 61,000 |
| 1989/10/06 | 1,680 | 1,680 | 1,650 | 1,660 | 29,000 |
| 1989/10/05 | 1,740 | 1,740 | 1,680 | 1,690 | 234,000 |
| 1989/10/04 | 1,740 | 1,770 | 1,720 | 1,720 | 474,000 |
| 1989/10/03 | 1,700 | 1,750 | 1,680 | 1,710 | 741,000 |
| 1989/10/02 | 1,690 | 1,700 | 1,650 | 1,660 | 623,000 |
| 1989/09/29 | 1,650 | 1,750 | 1,650 | 1,700 | 622,000 |
| 1989/09/28 | 1,520 | 1,530 | 1,510 | 1,530 | 62,000 |
| 1989/09/27 | 1,510 | 1,530 | 1,500 | 1,530 | 60,000 |
| 1989/09/26 | 1,500 | 1,520 | 1,500 | 1,500 | 25,000 |
| 1989/09/25 | 1,540 | 1,540 | 1,510 | 1,520 | 15,000 |
| 1989/09/22 | 1,540 | 1,550 | 1,500 | 1,500 | 54,000 |
| 1989/09/21 | 1,550 | 1,550 | 1,540 | 1,540 | 72,000 |
| 1989/09/20 | 1,550 | 1,550 | 1,550 | 1,550 | 36,000 |
| 1989/09/19 | 1,540 | 1,540 | 1,540 | 1,540 | 24,000 |
| 1989/09/18 | 1,540 | 1,540 | 1,530 | 1,540 | 40,000 |
| 1989/09/14 | 1,530 | 1,550 | 1,530 | 1,550 | 11,000 |
| 1989/09/13 | 1,550 | 1,550 | 1,520 | 1,520 | 31,000 |
| 1989/09/12 | 1,540 | 1,560 | 1,530 | 1,550 | 25,000 |
| 1989/09/11 | 1,570 | 1,570 | 1,530 | 1,530 | 32,000 |
| 1989/09/08 | 1,520 | 1,550 | 1,510 | 1,550 | 19,000 |
| 1989/09/07 | 1,550 | 1,560 | 1,510 | 1,540 | 57,000 |
| 1989/09/06 | 1,570 | 1,570 | 1,510 | 1,520 | 130,000 |
| 1989/09/05 | 1,600 | 1,600 | 1,550 | 1,580 | 257,000 |
| 1989/09/04 | 1,470 | 1,480 | 1,460 | 1,470 | 49,000 |
| 1989/09/01 | 1,460 | 1,470 | 1,460 | 1,460 | 27,000 |
| 1989/08/31 | 1,460 | 1,460 | 1,440 | 1,460 | 29,000 |
| 1989/08/30 | 1,470 | 1,470 | 1,450 | 1,450 | 32,000 |
| 1989/08/29 | 1,460 | 1,470 | 1,460 | 1,460 | 18,000 |
| 1989/08/28 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 |
| 1989/08/25 | 1,450 | 1,480 | 1,450 | 1,480 | 18,000 |
| 1989/08/24 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1989/08/23 | 1,470 | 1,470 | 1,440 | 1,450 | 27,000 |
| 1989/08/22 | 1,470 | 1,470 | 1,450 | 1,460 | 20,000 |
| 1989/08/21 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1989/08/18 | 1,470 | 1,490 | 1,470 | 1,480 | 21,000 |
| 1989/08/17 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 |
| 1989/08/16 | 1,480 | 1,480 | 1,460 | 1,460 | 23,000 |
| 1989/08/15 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 |
| 1989/08/14 | 1,480 | 1,480 | 1,460 | 1,470 | 7,000 |
| 1989/08/11 | 1,470 | 1,480 | 1,460 | 1,460 | 11,000 |
| 1989/08/10 | 1,490 | 1,490 | 1,470 | 1,470 | 6,000 |
| 1989/08/09 | 1,470 | 1,490 | 1,460 | 1,490 | 11,000 |
| 1989/08/08 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 |
| 1989/08/07 | 1,480 | 1,500 | 1,480 | 1,500 | 24,000 |
| 1989/08/04 | 1,510 | 1,510 | 1,490 | 1,490 | 16,000 |
| 1989/08/03 | 1,510 | 1,530 | 1,510 | 1,510 | 35,000 |
| 1989/08/02 | 1,490 | 1,500 | 1,490 | 1,500 | 48,000 |
| 1989/08/01 | 1,480 | 1,490 | 1,480 | 1,480 | 26,000 |
| 1989/07/31 | 1,490 | 1,490 | 1,480 | 1,480 | 16,000 |
| 1989/07/28 | 1,480 | 1,490 | 1,480 | 1,480 | 11,000 |
| 1989/07/27 | 1,490 | 1,490 | 1,460 | 1,470 | 21,000 |
| 1989/07/26 | 1,490 | 1,500 | 1,490 | 1,490 | 75,000 |
| 1989/07/25 | 1,480 | 1,500 | 1,460 | 1,490 | 40,000 |
| 1989/07/24 | 1,410 | 1,440 | 1,400 | 1,440 | 24,000 |
| 1989/07/21 | 1,420 | 1,440 | 1,420 | 1,420 | 11,000 |
| 1989/07/20 | 1,410 | 1,440 | 1,410 | 1,410 | 19,000 |
| 1989/07/18 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 |
| 1989/07/17 | 1,450 | 1,450 | 1,420 | 1,430 | 23,000 |
| 1989/07/14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1989/07/13 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 |
| 1989/07/12 | 1,440 | 1,460 | 1,430 | 1,430 | 10,000 |
| 1989/07/11 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 |
| 1989/07/10 | 1,470 | 1,480 | 1,430 | 1,430 | 17,000 |
| 1989/07/07 | 1,460 | 1,460 | 1,400 | 1,400 | 12,000 |
| 1989/07/06 | 1,450 | 1,460 | 1,450 | 1,460 | 13,000 |
| 1989/07/05 | 1,390 | 1,420 | 1,390 | 1,400 | 8,000 |
| 1989/07/04 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 |
| 1989/07/03 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 |
| 1989/06/30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1989/06/28 | 1,440 | 1,440 | 1,400 | 1,400 | 15,000 |
| 1989/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1989/06/26 | 1,480 | 1,500 | 1,480 | 1,480 | 38,000 |
| 1989/06/23 | 1,480 | 1,490 | 1,480 | 1,480 | 22,000 |
| 1989/06/22 | 1,340 | 1,400 | 1,340 | 1,400 | 21,000 |
| 1989/06/21 | 1,350 | 1,360 | 1,330 | 1,330 | 41,000 |
| 1989/06/20 | 1,350 | 1,360 | 1,350 | 1,350 | 39,000 |
| 1989/06/19 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 |
| 1989/06/16 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1989/06/15 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 |
| 1989/06/14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1989/06/13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1989/06/12 | 1,410 | 1,440 | 1,410 | 1,420 | 19,000 |
| 1989/06/09 | 1,420 | 1,420 | 1,410 | 1,420 | 16,000 |
| 1989/06/08 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1989/06/07 | 1,420 | 1,420 | 1,400 | 1,410 | 8,000 |
| 1989/06/06 | 1,410 | 1,420 | 1,400 | 1,420 | 44,000 |
| 1989/06/05 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 |
| 1989/06/02 | 1,410 | 1,430 | 1,410 | 1,410 | 11,000 |
| 1989/06/01 | 1,440 | 1,440 | 1,410 | 1,430 | 38,000 |
| 1989/05/31 | 1,440 | 1,450 | 1,430 | 1,440 | 12,000 |
| 1989/05/30 | 1,480 | 1,480 | 1,450 | 1,450 | 46,000 |
| 1989/05/29 | 1,500 | 1,500 | 1,470 | 1,470 | 31,000 |
| 1989/05/26 | 1,470 | 1,480 | 1,450 | 1,450 | 32,000 |
| 1989/05/25 | 1,440 | 1,440 | 1,430 | 1,430 | 10,000 |
| 1989/05/24 | 1,410 | 1,440 | 1,410 | 1,440 | 13,000 |
| 1989/05/23 | 1,450 | 1,450 | 1,410 | 1,410 | 30,000 |
| 1989/05/22 | 1,470 | 1,470 | 1,440 | 1,470 | 22,000 |
| 1989/05/19 | 1,460 | 1,480 | 1,450 | 1,450 | 18,000 |
| 1989/05/18 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 |
| 1989/05/17 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 |
| 1989/05/16 | 1,500 | 1,500 | 1,490 | 1,490 | 33,000 |
| 1989/05/15 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1989/05/12 | 1,490 | 1,500 | 1,490 | 1,490 | 5,000 |
| 1989/05/11 | 1,490 | 1,490 | 1,480 | 1,480 | 33,000 |
| 1989/05/10 | 1,480 | 1,480 | 1,460 | 1,480 | 5,000 |
| 1989/05/09 | 1,500 | 1,500 | 1,480 | 1,480 | 21,000 |
| 1989/05/08 | 1,500 | 1,530 | 1,490 | 1,530 | 36,000 |
| 1989/05/02 | 1,530 | 1,530 | 1,500 | 1,530 | 18,000 |
| 1989/05/01 | 1,500 | 1,500 | 1,460 | 1,500 | 21,000 |
| 1989/04/28 | 1,520 | 1,530 | 1,480 | 1,530 | 28,000 |
| 1989/04/27 | 1,490 | 1,530 | 1,490 | 1,510 | 25,000 |
| 1989/04/26 | 1,510 | 1,510 | 1,500 | 1,510 | 30,000 |
| 1989/04/25 | 1,460 | 1,490 | 1,460 | 1,490 | 26,000 |
| 1989/04/24 | 1,480 | 1,490 | 1,470 | 1,470 | 13,000 |
| 1989/04/21 | 1,460 | 1,470 | 1,440 | 1,470 | 13,000 |
| 1989/04/20 | 1,450 | 1,460 | 1,450 | 1,450 | 33,000 |
| 1989/04/19 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1989/04/18 | 1,510 | 1,510 | 1,450 | 1,450 | 42,000 |
| 1989/04/17 | 1,480 | 1,500 | 1,480 | 1,490 | 24,000 |
| 1989/04/14 | 1,480 | 1,480 | 1,450 | 1,460 | 13,000 |
| 1989/04/13 | 1,500 | 1,500 | 1,460 | 1,460 | 16,000 |
| 1989/04/12 | 1,500 | 1,530 | 1,500 | 1,510 | 16,000 |
| 1989/04/11 | 1,490 | 1,490 | 1,430 | 1,440 | 28,000 |
| 1989/04/10 | 1,480 | 1,490 | 1,480 | 1,490 | 18,000 |
| 1989/04/07 | 1,480 | 1,500 | 1,460 | 1,480 | 16,000 |
| 1989/04/06 | 1,500 | 1,500 | 1,480 | 1,480 | 23,000 |
| 1989/04/05 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 |
| 1989/04/04 | 1,510 | 1,520 | 1,500 | 1,510 | 28,000 |
| 1989/04/03 | 1,530 | 1,540 | 1,500 | 1,510 | 46,000 |
| 1989/03/31 | 1,540 | 1,550 | 1,510 | 1,510 | 22,000 |
| 1989/03/30 | 1,620 | 1,620 | 1,550 | 1,550 | 68,000 |
| 1989/03/29 | 1,640 | 1,640 | 1,550 | 1,590 | 78,000 |
| 1989/03/28 | 1,620 | 1,650 | 1,600 | 1,600 | 115,000 |
| 1989/03/27 | 1,510 | 1,620 | 1,510 | 1,580 | 104,000 |
| 1989/03/24 | 1,600 | 1,600 | 1,460 | 1,470 | 70,000 |
| 1989/03/23 | 1,550 | 1,600 | 1,500 | 1,600 | 88,000 |
| 1989/03/22 | 1,750 | 1,770 | 1,650 | 1,670 | 296,000 |
| 1989/03/20 | 1,650 | 1,690 | 1,650 | 1,690 | 324,000 |
| 1989/03/17 | 1,480 | 1,550 | 1,480 | 1,550 | 206,000 |
| 1989/03/16 | 1,400 | 1,450 | 1,390 | 1,440 | 103,000 |
| 1989/03/15 | 1,400 | 1,420 | 1,380 | 1,380 | 50,000 |
| 1989/03/14 | 1,420 | 1,420 | 1,390 | 1,400 | 35,000 |
| 1989/03/13 | 1,400 | 1,420 | 1,380 | 1,380 | 23,000 |
| 1989/03/10 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 |
| 1989/03/09 | 1,390 | 1,390 | 1,380 | 1,380 | 29,000 |
| 1989/03/08 | 1,400 | 1,410 | 1,390 | 1,390 | 61,000 |
| 1989/03/07 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 |
| 1989/03/06 | 1,390 | 1,420 | 1,380 | 1,380 | 32,000 |
| 1989/03/03 | 1,380 | 1,400 | 1,380 | 1,380 | 26,000 |
| 1989/03/02 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 |
| 1989/02/28 | 1,390 | 1,400 | 1,380 | 1,380 | 18,000 |
| 1989/02/27 | 1,390 | 1,400 | 1,380 | 1,390 | 11,000 |
| 1989/02/23 | 1,390 | 1,450 | 1,390 | 1,390 | 22,000 |
| 1989/02/22 | 1,410 | 1,450 | 1,410 | 1,410 | 24,000 |
| 1989/02/21 | 1,460 | 1,460 | 1,380 | 1,380 | 26,000 |
| 1989/02/20 | 1,450 | 1,470 | 1,450 | 1,460 | 17,000 |
| 1989/02/17 | 1,490 | 1,490 | 1,450 | 1,480 | 35,000 |
| 1989/02/16 | 1,480 | 1,500 | 1,460 | 1,470 | 76,000 |
| 1989/02/15 | 1,500 | 1,500 | 1,450 | 1,470 | 65,000 |
| 1989/02/14 | 1,470 | 1,490 | 1,450 | 1,490 | 26,000 |
| 1989/02/13 | 1,500 | 1,510 | 1,450 | 1,450 | 84,000 |
| 1989/02/10 | 1,470 | 1,510 | 1,470 | 1,500 | 24,000 |
| 1989/02/09 | 1,510 | 1,510 | 1,500 | 1,500 | 40,000 |
| 1989/02/08 | 1,570 | 1,580 | 1,450 | 1,450 | 77,000 |
| 1989/02/07 | 1,550 | 1,580 | 1,540 | 1,560 | 153,000 |
| 1989/02/06 | 1,550 | 1,550 | 1,540 | 1,540 | 44,000 |
| 1989/02/03 | 1,500 | 1,520 | 1,480 | 1,500 | 166,000 |
| 1989/02/02 | 1,470 | 1,500 | 1,470 | 1,490 | 39,000 |
| 1989/02/01 | 1,480 | 1,480 | 1,450 | 1,450 | 32,000 |
| 1989/01/31 | 1,500 | 1,500 | 1,470 | 1,470 | 27,000 |
| 1989/01/30 | 1,450 | 1,500 | 1,450 | 1,490 | 37,000 |
| 1989/01/28 | 1,400 | 1,430 | 1,400 | 1,420 | 24,000 |
| 1989/01/27 | 1,450 | 1,450 | 1,410 | 1,410 | 24,000 |
| 1989/01/26 | 1,470 | 1,480 | 1,450 | 1,450 | 41,000 |
| 1989/01/25 | 1,500 | 1,510 | 1,470 | 1,470 | 59,000 |
| 1989/01/24 | 1,520 | 1,520 | 1,450 | 1,490 | 63,000 |
| 1989/01/23 | 1,550 | 1,550 | 1,480 | 1,510 | 192,000 |
| 1989/01/20 | 1,400 | 1,550 | 1,390 | 1,550 | 176,000 |
| 1989/01/19 | 1,330 | 1,360 | 1,320 | 1,360 | 65,000 |
| 1989/01/18 | 1,350 | 1,370 | 1,300 | 1,310 | 98,000 |
| 1989/01/17 | 1,380 | 1,380 | 1,360 | 1,360 | 42,000 |
| 1989/01/13 | 1,370 | 1,380 | 1,360 | 1,360 | 26,000 |
| 1989/01/12 | 1,390 | 1,390 | 1,370 | 1,380 | 19,000 |
| 1989/01/11 | 1,390 | 1,400 | 1,370 | 1,370 | 39,000 |
| 1989/01/10 | 1,380 | 1,400 | 1,370 | 1,400 | 28,000 |
| 1989/01/09 | 1,380 | 1,390 | 1,360 | 1,380 | 22,000 |
| 1989/01/06 | 1,400 | 1,400 | 1,380 | 1,390 | 35,000 |
| 1989/01/05 | 1,390 | 1,400 | 1,390 | 1,400 | 36,000 |
| 1989/01/04 | 1,320 | 1,390 | 1,320 | 1,390 | 11,000 |