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 |