日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 839 839 835 835 5,000
1992/12/29 840 840 838 838 6,000
1992/12/28 842 847 841 842 10,000
1992/12/25 856 856 841 841 12,000
1992/12/24 873 873 852 852 83,000
1992/12/22 883 883 874 882 14,000
1992/12/21 883 884 883 883 19,000
1992/12/18 872 873 872 873 2,000
1992/12/17 870 872 860 871 7,000
1992/12/16 872 875 871 871 8,000
1992/12/15 882 882 882 882 4,000
1992/12/14 890 890 882 882 13,000
1992/12/11 892 900 890 900 15,000
1992/12/10 900 900 895 900 32,000
1992/12/09 890 890 890 890 3,000
1992/12/08 900 900 888 888 15,000
1992/12/07 885 885 880 880 12,000
1992/12/04 895 895 885 885 2,000
1992/12/03 897 900 896 896 7,000
1992/12/02 901 901 900 900 6,000
1992/12/01 920 921 910 920 22,000
1992/11/30 905 911 905 910 17,000
1992/11/27 908 908 890 896 12,000
1992/11/26 895 905 895 905 18,000
1992/11/25 909 909 885 885 13,000
1992/11/24 915 915 910 915 26,000
1992/11/20 896 911 896 905 18,000
1992/11/19 881 886 881 886 24,000
1992/11/18 850 871 846 871 31,000
1992/11/17 840 840 840 840 5,000
1992/11/16 812 824 812 820 12,000
1992/11/13 802 802 800 800 5,000
1992/11/12 802 802 802 802 6,000
1992/11/11 831 840 831 832 41,000
1992/11/10 831 831 828 831 29,000
1992/11/09 830 831 821 821 33,000
1992/11/06 845 850 840 850 47,000
1992/11/05 835 845 835 845 17,000
1992/11/04 860 860 855 855 6,000
1992/11/02 876 876 870 870 5,000
1992/10/30 900 900 875 875 141,000
1992/10/29 900 900 900 900 1,000
1992/10/28 902 902 901 901 4,000
1992/10/27 905 905 901 901 4,000
1992/10/26 905 905 905 905 3,000
1992/10/23 910 910 904 904 4,000
1992/10/22 902 902 902 902 1,000
1992/10/21 903 903 902 902 6,000
1992/10/20 902 910 902 902 5,000
1992/10/19 906 906 906 906 1,000
1992/10/16 907 907 907 907 3,000
1992/10/15 906 906 906 906 1,000
1992/10/14 906 907 905 905 7,000
1992/10/13 901 901 901 901 10,000
1992/10/12 911 911 911 911 4,000
1992/10/09 905 910 905 910 3,000
1992/10/08 901 903 901 903 6,000
1992/10/07 903 903 900 900 14,000
1992/10/06 901 901 901 901 7,000
1992/10/05 901 901 900 901 16,000
1992/10/02 891 901 891 901 15,000
1992/10/01 900 910 900 901 5,000
1992/09/30 910 910 910 910 2,000
1992/09/28 929 929 920 920 8,000
1992/09/25 930 930 930 930 19,000
1992/09/24 944 945 930 930 122,000
1992/09/21 924 924 923 924 14,000
1992/09/18 914 924 900 924 32,000
1992/09/17 949 949 924 924 9,000
1992/09/16 960 960 950 950 11,000
1992/09/14 969 970 950 960 9,000
1992/09/11 990 990 970 970 31,000
1992/09/10 1,000 1,000 985 985 13,000
1992/09/09 984 985 984 985 8,000
1992/09/08 1,000 1,000 975 985 17,000
1992/09/07 1,000 1,030 1,000 1,000 23,000
1992/09/04 996 996 990 990 29,000
1992/09/03 955 955 939 955 34,000
1992/09/02 980 980 965 965 11,000
1992/09/01 1,080 1,090 990 1,000 107,000
1992/08/31 1,000 1,050 989 1,050 118,000
1992/08/28 950 980 949 970 71,000
1992/08/27 870 950 870 950 97,000
1992/08/26 880 886 870 870 20,000
1992/08/25 845 880 828 880 54,000
1992/08/24 795 850 795 848 77,000
1992/08/21 762 802 762 800 69,000
1992/08/20 730 756 730 752 23,000
1992/08/19 720 730 714 720 11,000
1992/08/18 720 720 720 720 3,000
1992/08/17 706 720 700 720 21,000
1992/08/14 665 714 665 714 31,000
1992/08/13 653 675 635 675 52,000
1992/08/12 688 688 651 651 35,000
1992/08/11 728 728 728 728 1,000
1992/08/10 730 730 730 730 24,000
1992/08/07 780 780 779 779 15,000
1992/08/06 801 806 780 800 35,000
1992/08/05 801 810 801 810 5,000
1992/08/04 818 818 810 810 17,000
1992/08/03 830 830 829 829 27,000
1992/07/31 810 830 810 830 25,000
1992/07/30 840 840 820 820 57,000
1992/07/29 863 863 850 850 5,000
1992/07/28 862 880 861 880 12,000
1992/07/27 910 922 900 900 21,000
1992/07/24 926 926 919 920 14,000
1992/07/23 920 929 920 925 744,000
1992/07/22 945 945 920 938 16,000
1992/07/21 948 950 938 942 721,000
1992/07/20 970 970 958 958 6,000
1992/07/17 980 980 980 980 4,000
1992/07/16 990 1,000 990 1,000 7,000
1992/07/15 1,000 1,000 1,000 1,000 19,000
1992/07/14 1,000 1,000 1,000 1,000 11,000
1992/07/13 1,000 1,020 1,000 1,020 5,000
1992/07/10 1,030 1,030 1,020 1,020 4,000
1992/07/09 1,030 1,030 1,010 1,010 3,000
1992/07/08 1,010 1,020 990 1,020 18,000
1992/07/07 1,070 1,070 1,030 1,030 8,000
1992/07/06 1,080 1,080 1,070 1,070 13,000
1992/07/03 1,080 1,080 1,060 1,070 10,000
1992/07/02 1,040 1,060 1,040 1,060 13,000
1992/07/01 1,010 1,010 1,010 1,010 8,000
1992/06/30 994 994 989 990 10,000
1992/06/29 995 995 995 995 3,000
1992/06/26 1,000 1,000 975 975 14,000
1992/06/25 985 985 975 975 4,000
1992/06/24 1,010 1,020 982 982 15,000
1992/06/23 990 990 981 981 22,000
1992/06/22 1,020 1,030 1,020 1,030 6,000
1992/06/19 1,010 1,030 1,010 1,010 49,000
1992/06/18 1,010 1,050 1,010 1,030 10,000
1992/06/17 1,080 1,080 1,050 1,050 18,000
1992/06/16 1,100 1,120 1,100 1,100 10,000
1992/06/15 1,130 1,130 1,120 1,120 34,000
1992/06/12 1,110 1,130 1,110 1,130 7,000
1992/06/11 1,110 1,110 1,110 1,110 2,000
1992/06/10 1,100 1,130 1,090 1,130 40,000
1992/06/09 1,110 1,110 1,110 1,110 3,000
1992/06/08 1,120 1,120 1,100 1,120 23,000
1992/06/04 1,150 1,150 1,120 1,120 14,000
1992/06/03 1,150 1,170 1,140 1,140 51,000
1992/06/02 1,150 1,150 1,120 1,120 15,000
1992/06/01 1,140 1,150 1,130 1,130 23,000
1992/05/29 1,120 1,150 1,110 1,140 32,000
1992/05/28 1,120 1,130 1,100 1,120 16,000
1992/05/27 1,120 1,120 1,100 1,100 18,000
1992/05/26 1,140 1,160 1,140 1,140 65,000
1992/05/25 1,140 1,140 1,130 1,140 46,000
1992/05/22 1,100 1,130 1,100 1,100 73,000
1992/05/21 1,060 1,070 1,060 1,060 54,000
1992/05/20 1,080 1,080 1,060 1,080 57,000
1992/05/19 1,070 1,070 1,060 1,070 43,000
1992/05/18 1,050 1,090 1,050 1,070 18,000
1992/05/15 1,110 1,110 1,050 1,060 26,000
1992/05/14 1,130 1,140 1,110 1,110 96,000
1992/05/13 1,110 1,110 1,080 1,100 103,000
1992/05/12 1,100 1,100 1,080 1,080 54,000
1992/05/11 1,090 1,090 1,070 1,080 48,000
1992/05/08 1,040 1,060 1,030 1,060 79,000
1992/05/07 1,010 1,040 1,000 1,040 95,000
1992/05/06 1,000 1,020 1,000 1,010 81,000
1992/05/01 1,010 1,010 1,010 1,010 16,000
1992/04/30 1,020 1,020 1,020 1,020 3,000
1992/04/28 1,020 1,020 1,010 1,020 37,000
1992/04/27 1,020 1,020 1,020 1,020 2,000
1992/04/24 1,030 1,030 1,030 1,030 19,000
1992/04/23 1,010 1,030 1,010 1,030 77,000
1992/04/22 1,010 1,020 1,010 1,020 40,000
1992/04/21 1,010 1,020 1,000 1,010 29,000
1992/04/20 1,030 1,030 1,000 1,010 22,000
1992/04/17 1,030 1,030 1,030 1,030 6,000
1992/04/16 1,050 1,050 1,020 1,040 94,000
1992/04/15 1,030 1,030 1,010 1,030 22,000
1992/04/14 1,010 1,010 1,000 1,000 21,000
1992/04/13 986 1,000 985 1,000 63,000
1992/04/10 960 985 950 985 43,000
1992/04/09 935 955 935 955 12,000
1992/04/08 960 961 945 945 12,000
1992/04/07 1,010 1,010 999 999 15,000
1992/04/06 1,010 1,020 1,000 1,010 9,000
1992/04/03 1,020 1,020 980 980 21,000
1992/04/02 1,040 1,040 981 1,000 34,000
1992/04/01 1,110 1,110 1,020 1,020 26,000
1992/03/31 1,130 1,130 1,120 1,120 24,000
1992/03/30 1,110 1,110 1,090 1,090 7,000
1992/03/27 1,100 1,110 1,100 1,110 4,000
1992/03/26 1,100 1,100 1,090 1,090 8,000
1992/03/25 1,080 1,100 1,080 1,080 54,000
1992/03/24 1,110 1,120 1,100 1,100 79,000
1992/03/23 1,130 1,150 1,110 1,110 26,000
1992/03/19 1,100 1,120 1,080 1,110 30,000
1992/03/18 1,110 1,110 1,060 1,100 28,000
1992/03/17 1,100 1,110 1,090 1,100 34,000
1992/03/16 1,120 1,130 1,110 1,110 24,000
1992/03/13 1,120 1,130 1,120 1,120 12,000
1992/03/12 1,140 1,140 1,120 1,120 18,000
1992/03/11 1,150 1,150 1,140 1,140 10,000
1992/03/10 1,150 1,150 1,150 1,150 3,000
1992/03/09 1,160 1,160 1,140 1,140 17,000
1992/03/06 1,140 1,180 1,140 1,160 36,000
1992/03/05 1,150 1,160 1,140 1,140 22,000
1992/03/04 1,160 1,160 1,150 1,150 6,000
1992/03/03 1,200 1,200 1,150 1,160 12,000
1992/03/02 1,200 1,200 1,140 1,140 47,000
1992/02/28 1,200 1,200 1,180 1,180 6,000
1992/02/27 1,210 1,210 1,190 1,190 20,000
1992/02/26 1,200 1,200 1,190 1,200 17,000
1992/02/25 1,190 1,220 1,190 1,220 2,000
1992/02/24 1,210 1,210 1,200 1,200 9,000
1992/02/21 1,200 1,210 1,190 1,200 22,000
1992/02/20 1,180 1,200 1,180 1,200 7,000
1992/02/19 1,180 1,200 1,180 1,200 5,000
1992/02/18 1,210 1,210 1,200 1,200 9,000
1992/02/17 1,200 1,200 1,190 1,190 7,000
1992/02/14 1,240 1,240 1,200 1,200 89,000
1992/02/13 1,240 1,240 1,240 1,240 1,000
1992/02/12 1,220 1,220 1,220 1,220 2,000
1992/02/10 1,260 1,270 1,250 1,250 19,000
1992/02/07 1,260 1,300 1,250 1,260 28,000
1992/02/06 1,300 1,300 1,290 1,300 14,000
1992/02/05 1,300 1,320 1,260 1,300 14,000
1992/02/04 1,280 1,300 1,280 1,300 13,000
1992/02/03 1,230 1,280 1,230 1,280 34,000
1992/01/31 1,180 1,240 1,180 1,190 71,000
1992/01/30 1,180 1,180 1,150 1,170 31,000
1992/01/29 1,210 1,210 1,200 1,200 22,000
1992/01/28 1,210 1,210 1,200 1,210 31,000
1992/01/27 1,230 1,230 1,210 1,210 23,000
1992/01/24 1,260 1,260 1,210 1,210 8,000
1992/01/23 1,270 1,300 1,260 1,260 18,000
1992/01/22 1,210 1,280 1,210 1,280 25,000
1992/01/21 1,230 1,270 1,230 1,230 28,000
1992/01/20 1,280 1,280 1,220 1,250 18,000
1992/01/17 1,280 1,280 1,280 1,280 5,000
1992/01/16 1,300 1,300 1,280 1,280 69,000
1992/01/14 1,280 1,300 1,280 1,280 56,000
1992/01/13 1,280 1,280 1,260 1,260 29,000
1992/01/10 1,300 1,300 1,270 1,300 26,000
1992/01/09 1,350 1,350 1,320 1,350 15,000
1992/01/08 1,380 1,400 1,350 1,350 66,000
1992/01/07 1,400 1,400 1,370 1,380 25,000
1992/01/06 1,380 1,400 1,380 1,400 19,000

このページの先頭へ