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
1993/12/29 865 865 865 865 4,000
1993/12/28 865 866 865 865 23,000
1993/12/27 868 868 868 868 15,000
1993/12/24 858 868 858 868 29,000
1993/12/22 835 858 834 858 90,000
1993/12/21 856 856 834 834 30,000
1993/12/20 858 858 858 858 1,000
1993/12/17 847 862 847 858 14,000
1993/12/16 830 847 830 847 9,000
1993/12/15 830 845 820 820 22,000
1993/12/14 819 830 810 830 19,000
1993/12/13 824 824 820 820 28,000
1993/12/10 804 829 804 829 11,000
1993/12/09 812 824 812 824 41,000
1993/12/08 821 821 801 812 29,000
1993/12/07 830 830 830 830 30,000
1993/12/06 840 840 840 840 15,000
1993/12/03 840 840 835 840 29,000
1993/12/02 840 840 840 840 36,000
1993/12/01 770 770 761 770 19,000
1993/11/30 791 791 770 770 24,000
1993/11/26 820 830 800 830 18,000
1993/11/24 841 850 841 850 9,000
1993/11/22 867 868 850 868 13,000
1993/11/19 870 870 855 870 8,000
1993/11/18 880 880 850 850 22,000
1993/11/17 889 899 880 880 69,000
1993/11/16 885 899 885 899 4,000
1993/11/15 914 914 914 914 2,000
1993/11/12 900 914 900 914 7,000
1993/11/11 905 915 900 915 26,000
1993/11/10 901 915 901 915 22,000
1993/11/09 933 935 919 930 17,000
1993/11/08 900 944 900 943 606,000
1993/11/05 918 920 901 901 42,000
1993/11/04 938 938 938 938 1,000
1993/11/02 920 949 918 949 28,000
1993/11/01 915 920 910 920 3,000
1993/10/29 913 925 913 925 3,000
1993/10/27 914 943 913 943 24,000
1993/10/26 901 901 901 901 4,000
1993/10/25 940 944 940 944 2,000
1993/10/22 944 944 925 940 8,000
1993/10/21 949 949 944 944 6,000
1993/10/20 949 949 949 949 3,000
1993/10/19 930 930 925 925 4,000
1993/10/18 956 956 950 950 4,000
1993/10/15 910 926 910 926 9,000
1993/10/14 921 921 915 915 20,000
1993/10/13 922 922 922 922 2,000
1993/10/12 930 936 920 936 5,000
1993/10/08 950 950 930 930 13,000
1993/10/07 931 932 931 932 3,000
1993/10/06 950 950 930 930 3,000
1993/10/05 951 960 950 950 6,000
1993/10/04 951 960 951 951 14,000
1993/10/01 970 970 951 951 49,000
1993/09/30 931 941 931 941 4,000
1993/09/29 935 940 925 930 14,000
1993/09/28 921 925 921 925 4,000
1993/09/27 925 926 922 922 17,000
1993/09/24 920 925 920 925 14,000
1993/09/22 923 930 920 920 35,000
1993/09/21 922 923 920 922 21,000
1993/09/20 960 960 921 921 4,000
1993/09/17 965 965 950 950 19,000
1993/09/16 965 965 965 965 7,000
1993/09/14 960 971 960 970 18,000
1993/09/13 971 975 950 950 12,000
1993/09/10 980 980 970 970 9,000
1993/09/09 981 985 970 970 18,000
1993/09/08 980 980 980 980 9,000
1993/09/07 987 990 980 980 15,000
1993/09/06 984 987 980 987 16,000
1993/09/03 970 970 970 970 10,000
1993/09/02 960 975 960 970 24,000
1993/09/01 952 960 952 960 8,000
1993/08/31 965 965 950 950 14,000
1993/08/30 975 975 975 975 46,000
1993/08/27 930 930 920 930 22,000
1993/08/26 930 930 925 930 7,000
1993/08/25 922 930 922 930 7,000
1993/08/24 930 930 915 915 21,000
1993/08/23 933 933 922 930 10,000
1993/08/20 940 940 932 932 37,000
1993/08/19 940 940 930 930 12,000
1993/08/18 945 945 940 940 6,000
1993/08/17 925 945 925 945 95,000
1993/08/16 933 945 933 945 7,000
1993/08/13 932 960 920 960 140,000
1993/08/12 990 990 950 952 118,000
1993/08/11 950 980 950 980 8,000
1993/08/10 952 952 950 951 17,000
1993/08/09 990 990 970 970 4,000
1993/08/06 980 980 980 980 12,000
1993/08/05 999 999 989 989 3,000
1993/08/04 1,000 1,000 1,000 1,000 6,000
1993/08/03 980 1,000 980 1,000 15,000
1993/08/02 990 990 970 970 8,000
1993/07/30 990 990 990 990 6,000
1993/07/29 940 970 940 970 4,000
1993/07/28 950 950 950 950 5,000
1993/07/26 960 970 960 970 5,000
1993/07/23 970 975 960 960 11,000
1993/07/22 961 970 961 970 4,000
1993/07/21 960 961 960 961 6,000
1993/07/20 970 970 970 970 1,000
1993/07/19 990 990 970 970 52,000
1993/07/16 964 978 964 970 14,000
1993/07/15 972 980 972 974 19,000
1993/07/14 975 975 972 972 10,000
1993/07/13 940 951 940 950 6,000
1993/07/12 935 935 935 935 3,000
1993/07/09 915 925 915 925 73,000
1993/07/08 920 921 915 915 14,000
1993/07/07 921 923 920 923 9,000
1993/07/06 940 940 930 940 9,000
1993/07/05 950 950 940 940 28,000
1993/07/02 941 941 941 941 4,000
1993/07/01 950 950 940 950 20,000
1993/06/30 970 970 950 950 4,000
1993/06/29 986 986 975 975 22,000
1993/06/28 990 995 980 995 14,000
1993/06/25 980 980 980 980 7,000
1993/06/24 971 978 971 978 5,000
1993/06/22 931 931 931 931 4,000
1993/06/21 979 979 943 945 15,000
1993/06/18 988 988 980 980 9,000
1993/06/17 992 992 990 990 5,000
1993/06/16 1,000 1,020 985 990 28,000
1993/06/15 1,050 1,050 1,000 1,000 47,000
1993/06/14 1,070 1,070 1,070 1,070 6,000
1993/06/11 1,110 1,110 1,070 1,070 15,000
1993/06/10 1,120 1,130 1,090 1,090 12,000
1993/06/08 1,120 1,140 1,120 1,130 74,000
1993/06/07 1,100 1,120 1,100 1,120 106,000
1993/06/04 1,090 1,120 1,070 1,080 53,000
1993/06/03 1,090 1,100 1,080 1,100 15,000
1993/06/02 1,090 1,100 1,080 1,080 19,000
1993/06/01 1,070 1,090 1,070 1,090 8,000
1993/05/31 1,070 1,080 1,070 1,070 14,000
1993/05/28 1,080 1,100 1,080 1,100 31,000
1993/05/27 1,080 1,080 1,060 1,080 29,000
1993/05/26 1,090 1,090 1,060 1,080 23,000
1993/05/25 1,100 1,100 1,050 1,100 25,000
1993/05/24 1,120 1,120 1,100 1,100 36,000
1993/05/21 1,130 1,140 1,120 1,120 39,000
1993/05/20 1,120 1,130 1,110 1,120 57,000
1993/05/19 1,090 1,120 1,090 1,120 45,000
1993/05/18 1,100 1,110 1,080 1,100 57,000
1993/05/17 1,110 1,120 1,100 1,110 26,000
1993/05/14 1,090 1,120 1,080 1,120 53,000
1993/05/13 1,050 1,100 1,050 1,080 50,000
1993/05/12 1,120 1,120 1,040 1,070 78,000
1993/05/11 1,140 1,150 1,120 1,120 98,000
1993/05/10 1,110 1,140 1,110 1,130 249,000
1993/05/07 1,040 1,080 1,030 1,080 216,000
1993/05/06 957 1,020 957 1,000 134,000
1993/04/30 951 955 940 950 15,000
1993/04/28 960 960 950 950 16,000
1993/04/27 920 961 920 950 45,000
1993/04/26 920 930 918 930 10,000
1993/04/23 915 920 915 918 32,000
1993/04/22 920 921 914 916 21,000
1993/04/21 941 950 926 940 21,000
1993/04/20 951 951 940 940 22,000
1993/04/19 943 948 936 941 24,000
1993/04/16 933 960 933 940 44,000
1993/04/15 958 958 932 932 54,000
1993/04/14 970 970 960 962 115,000
1993/04/13 921 946 921 946 87,000
1993/04/12 933 935 906 919 54,000
1993/04/09 947 947 930 931 18,000
1993/04/08 949 949 938 949 46,000
1993/04/07 940 950 930 939 48,000
1993/04/06 980 980 940 940 41,000
1993/04/05 900 970 895 970 279,000
1993/04/02 885 910 885 900 69,000
1993/04/01 859 865 859 865 27,000
1993/03/31 880 880 870 870 60,000
1993/03/30 879 880 870 879 91,000
1993/03/29 879 880 855 859 94,000
1993/03/26 840 859 836 859 93,000
1993/03/25 838 840 835 840 21,000
1993/03/24 840 840 838 838 33,000
1993/03/23 847 847 844 844 21,000
1993/03/22 835 845 832 840 29,000
1993/03/19 820 850 820 830 102,000
1993/03/18 792 820 792 820 79,000
1993/03/17 792 800 791 791 6,000
1993/03/16 793 800 790 790 16,000
1993/03/15 800 800 786 793 31,000
1993/03/12 820 820 800 800 16,000
1993/03/11 820 820 801 801 8,000
1993/03/10 800 820 800 810 7,000
1993/03/09 820 820 810 810 26,000
1993/03/08 785 820 785 810 44,000
1993/03/05 802 802 786 786 5,000
1993/03/04 804 804 804 804 2,000
1993/03/03 795 795 785 785 17,000
1993/03/02 789 795 789 795 3,000
1993/03/01 795 795 786 786 6,000
1993/02/26 799 799 781 781 11,000
1993/02/25 791 791 791 791 11,000
1993/02/24 809 810 800 800 13,000
1993/02/23 810 810 810 810 13,000
1993/02/22 785 790 785 790 6,000
1993/02/19 800 800 795 795 8,000
1993/02/18 801 810 800 800 9,000
1993/02/17 801 810 800 805 16,000
1993/02/16 790 790 790 790 10,000
1993/02/15 800 806 800 805 8,000
1993/02/12 810 810 803 803 5,000
1993/02/09 820 820 810 810 8,000
1993/02/08 830 830 820 820 5,000
1993/02/05 820 830 820 830 7,000
1993/02/04 821 829 815 829 15,000
1993/02/03 830 830 820 821 15,000
1993/02/02 837 838 820 820 6,000
1993/02/01 840 840 838 838 14,000
1993/01/29 814 835 814 835 29,000
1993/01/27 839 839 802 802 7,000
1993/01/26 830 840 830 840 23,000
1993/01/25 820 829 820 829 11,000
1993/01/22 830 830 820 820 3,000
1993/01/21 830 830 820 820 2,000
1993/01/20 820 820 820 820 7,000
1993/01/19 820 820 820 820 2,000
1993/01/18 809 811 809 810 11,000
1993/01/14 810 810 801 810 8,000
1993/01/13 810 810 810 810 3,000
1993/01/12 828 828 828 828 3,000
1993/01/11 830 830 815 818 5,000
1993/01/08 812 830 812 830 12,000
1993/01/07 845 845 812 812 140,000
1993/01/06 822 826 822 826 2,000
1993/01/05 830 830 821 821 7,000

このページの先頭へ