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 |
|---|---|---|---|---|---|
| 1996/12/30 | 748 | 749 | 748 | 749 | 7,000 |
| 1996/12/27 | 735 | 750 | 735 | 749 | 15,000 |
| 1996/12/26 | 755 | 755 | 740 | 755 | 10,000 |
| 1996/12/25 | 739 | 758 | 739 | 758 | 6,000 |
| 1996/12/24 | 749 | 759 | 749 | 759 | 8,000 |
| 1996/12/20 | 770 | 770 | 769 | 769 | 9,000 |
| 1996/12/19 | 780 | 780 | 760 | 760 | 4,000 |
| 1996/12/18 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/12/17 | 790 | 790 | 790 | 790 | 16,000 |
| 1996/12/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/12/13 | 780 | 781 | 780 | 780 | 14,000 |
| 1996/12/12 | 801 | 801 | 791 | 791 | 5,000 |
| 1996/12/10 | 805 | 805 | 805 | 805 | 9,000 |
| 1996/12/09 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/12/06 | 810 | 810 | 810 | 810 | 11,000 |
| 1996/12/05 | 810 | 810 | 798 | 800 | 5,000 |
| 1996/12/04 | 802 | 803 | 800 | 800 | 22,000 |
| 1996/12/03 | 804 | 805 | 803 | 803 | 12,000 |
| 1996/12/02 | 813 | 813 | 805 | 805 | 9,000 |
| 1996/11/29 | 820 | 820 | 813 | 813 | 8,000 |
| 1996/11/28 | 807 | 817 | 807 | 817 | 8,000 |
| 1996/11/27 | 829 | 829 | 805 | 807 | 58,000 |
| 1996/11/26 | 838 | 840 | 829 | 829 | 21,000 |
| 1996/11/25 | 851 | 855 | 844 | 844 | 30,000 |
| 1996/11/22 | 853 | 860 | 841 | 859 | 9,000 |
| 1996/11/21 | 835 | 848 | 835 | 848 | 18,000 |
| 1996/11/20 | 840 | 842 | 833 | 842 | 5,000 |
| 1996/11/19 | 837 | 839 | 837 | 839 | 11,000 |
| 1996/11/18 | 835 | 839 | 835 | 839 | 2,000 |
| 1996/11/15 | 827 | 827 | 827 | 827 | 74,000 |
| 1996/11/14 | 815 | 816 | 815 | 816 | 2,000 |
| 1996/11/13 | 815 | 817 | 815 | 817 | 6,000 |
| 1996/11/12 | 819 | 819 | 819 | 819 | 2,000 |
| 1996/11/11 | 848 | 848 | 839 | 839 | 3,000 |
| 1996/11/08 | 820 | 849 | 820 | 849 | 9,000 |
| 1996/11/07 | 815 | 820 | 815 | 820 | 13,000 |
| 1996/11/06 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/11/05 | 813 | 815 | 813 | 815 | 3,000 |
| 1996/10/31 | 820 | 820 | 813 | 813 | 18,000 |
| 1996/10/30 | 810 | 821 | 810 | 820 | 29,000 |
| 1996/10/29 | 810 | 815 | 810 | 815 | 16,000 |
| 1996/10/28 | 810 | 810 | 805 | 805 | 8,000 |
| 1996/10/25 | 817 | 817 | 800 | 800 | 9,000 |
| 1996/10/24 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/10/23 | 843 | 843 | 822 | 822 | 7,000 |
| 1996/10/22 | 841 | 845 | 841 | 845 | 13,000 |
| 1996/10/21 | 849 | 849 | 849 | 849 | 2,000 |
| 1996/10/18 | 822 | 826 | 820 | 822 | 13,000 |
| 1996/10/17 | 822 | 822 | 822 | 822 | 1,000 |
| 1996/10/16 | 816 | 816 | 812 | 812 | 21,000 |
| 1996/10/15 | 815 | 815 | 814 | 814 | 3,000 |
| 1996/10/14 | 811 | 814 | 811 | 814 | 4,000 |
| 1996/10/11 | 821 | 821 | 810 | 810 | 2,000 |
| 1996/10/09 | 839 | 839 | 831 | 831 | 8,000 |
| 1996/10/08 | 840 | 840 | 839 | 839 | 6,000 |
| 1996/10/07 | 850 | 850 | 840 | 840 | 3,000 |
| 1996/10/03 | 845 | 850 | 844 | 850 | 9,000 |
| 1996/10/01 | 880 | 880 | 880 | 880 | 29,000 |
| 1996/09/30 | 870 | 890 | 870 | 890 | 9,000 |
| 1996/09/27 | 870 | 870 | 870 | 870 | 5,000 |
| 1996/09/26 | 899 | 899 | 899 | 899 | 1,000 |
| 1996/09/24 | 870 | 900 | 870 | 900 | 14,000 |
| 1996/09/20 | 882 | 882 | 870 | 870 | 7,000 |
| 1996/09/19 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/09/18 | 890 | 910 | 890 | 910 | 40,000 |
| 1996/09/17 | 871 | 891 | 871 | 890 | 17,000 |
| 1996/09/13 | 869 | 870 | 869 | 870 | 32,000 |
| 1996/09/12 | 850 | 859 | 844 | 859 | 8,000 |
| 1996/09/11 | 874 | 874 | 860 | 860 | 4,000 |
| 1996/09/10 | 871 | 882 | 871 | 882 | 8,000 |
| 1996/09/09 | 881 | 881 | 881 | 881 | 3,000 |
| 1996/09/06 | 879 | 889 | 879 | 889 | 12,000 |
| 1996/09/05 | 860 | 890 | 860 | 890 | 7,000 |
| 1996/09/04 | 930 | 930 | 860 | 860 | 17,000 |
| 1996/09/03 | 888 | 935 | 885 | 935 | 85,000 |
| 1996/09/02 | 880 | 880 | 875 | 880 | 10,000 |
| 1996/08/30 | 850 | 875 | 850 | 875 | 51,000 |
| 1996/08/29 | 860 | 860 | 857 | 857 | 11,000 |
| 1996/08/28 | 837 | 858 | 837 | 858 | 54,000 |
| 1996/08/27 | 848 | 848 | 848 | 848 | 1,000 |
| 1996/08/23 | 859 | 859 | 854 | 854 | 6,000 |
| 1996/08/22 | 854 | 854 | 854 | 854 | 4,000 |
| 1996/08/21 | 829 | 854 | 829 | 854 | 13,000 |
| 1996/08/20 | 869 | 869 | 869 | 869 | 1,000 |
| 1996/08/19 | 859 | 870 | 840 | 870 | 5,000 |
| 1996/08/16 | 865 | 865 | 863 | 865 | 11,000 |
| 1996/08/15 | 865 | 865 | 860 | 865 | 44,000 |
| 1996/08/14 | 858 | 867 | 858 | 865 | 6,000 |
| 1996/08/13 | 819 | 859 | 800 | 859 | 24,000 |
| 1996/08/09 | 878 | 878 | 874 | 874 | 9,000 |
| 1996/08/08 | 874 | 879 | 874 | 879 | 21,000 |
| 1996/08/07 | 840 | 878 | 840 | 878 | 466,000 |
| 1996/08/05 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/08/02 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/08/01 | 870 | 870 | 870 | 870 | 27,000 |
| 1996/07/31 | 870 | 870 | 870 | 870 | 13,000 |
| 1996/07/30 | 870 | 870 | 870 | 870 | 4,000 |
| 1996/07/29 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/07/26 | 868 | 868 | 868 | 868 | 6,000 |
| 1996/07/25 | 853 | 853 | 853 | 853 | 23,000 |
| 1996/07/24 | 865 | 865 | 849 | 849 | 10,000 |
| 1996/07/23 | 875 | 875 | 865 | 865 | 24,000 |
| 1996/07/22 | 885 | 885 | 872 | 872 | 8,000 |
| 1996/07/19 | 890 | 890 | 885 | 885 | 29,000 |
| 1996/07/18 | 886 | 886 | 886 | 886 | 10,000 |
| 1996/07/17 | 877 | 886 | 877 | 886 | 33,000 |
| 1996/07/16 | 879 | 879 | 877 | 877 | 2,000 |
| 1996/07/15 | 888 | 888 | 888 | 888 | 14,000 |
| 1996/07/11 | 876 | 888 | 876 | 888 | 10,000 |
| 1996/07/10 | 880 | 880 | 876 | 876 | 23,000 |
| 1996/07/09 | 875 | 880 | 875 | 876 | 23,000 |
| 1996/07/08 | 890 | 890 | 875 | 875 | 17,000 |
| 1996/07/05 | 888 | 888 | 880 | 880 | 5,000 |
| 1996/07/04 | 895 | 895 | 878 | 878 | 29,000 |
| 1996/07/02 | 877 | 877 | 875 | 875 | 5,000 |
| 1996/07/01 | 895 | 895 | 877 | 877 | 8,000 |
| 1996/06/28 | 876 | 876 | 876 | 876 | 2,000 |
| 1996/06/27 | 895 | 895 | 885 | 885 | 19,000 |
| 1996/06/26 | 896 | 896 | 894 | 894 | 5,000 |
| 1996/06/25 | 897 | 897 | 896 | 896 | 6,000 |
| 1996/06/24 | 898 | 898 | 898 | 898 | 2,000 |
| 1996/06/21 | 897 | 897 | 884 | 884 | 18,000 |
| 1996/06/20 | 897 | 897 | 897 | 897 | 12,000 |
| 1996/06/19 | 895 | 895 | 886 | 886 | 26,000 |
| 1996/06/18 | 895 | 895 | 880 | 895 | 25,000 |
| 1996/06/17 | 875 | 875 | 875 | 875 | 25,000 |
| 1996/06/14 | 870 | 875 | 870 | 875 | 201,000 |
| 1996/06/13 | 838 | 858 | 838 | 858 | 2,000 |
| 1996/06/11 | 828 | 830 | 828 | 828 | 20,000 |
| 1996/06/10 | 828 | 828 | 828 | 828 | 2,000 |
| 1996/06/07 | 831 | 831 | 821 | 831 | 13,000 |
| 1996/06/06 | 836 | 838 | 836 | 838 | 7,000 |
| 1996/06/05 | 843 | 843 | 838 | 838 | 5,000 |
| 1996/06/04 | 838 | 838 | 838 | 838 | 2,000 |
| 1996/06/03 | 848 | 848 | 848 | 848 | 2,000 |
| 1996/05/31 | 870 | 870 | 861 | 861 | 9,000 |
| 1996/05/30 | 870 | 870 | 870 | 870 | 10,000 |
| 1996/05/29 | 847 | 860 | 847 | 860 | 9,000 |
| 1996/05/28 | 848 | 848 | 848 | 848 | 3,000 |
| 1996/05/27 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/05/24 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/05/23 | 890 | 890 | 885 | 887 | 12,000 |
| 1996/05/22 | 884 | 888 | 880 | 888 | 13,000 |
| 1996/05/21 | 889 | 889 | 884 | 884 | 14,000 |
| 1996/05/20 | 890 | 890 | 890 | 890 | 8,000 |
| 1996/05/17 | 890 | 890 | 890 | 890 | 4,000 |
| 1996/05/16 | 893 | 893 | 890 | 890 | 11,000 |
| 1996/05/15 | 888 | 890 | 888 | 890 | 12,000 |
| 1996/05/14 | 878 | 878 | 868 | 868 | 5,000 |
| 1996/05/13 | 888 | 888 | 888 | 888 | 1,000 |
| 1996/05/10 | 858 | 860 | 858 | 860 | 2,000 |
| 1996/05/09 | 867 | 867 | 867 | 867 | 3,000 |
| 1996/05/08 | 864 | 864 | 864 | 864 | 3,000 |
| 1996/05/07 | 880 | 889 | 880 | 884 | 6,000 |
| 1996/05/02 | 900 | 900 | 870 | 870 | 7,000 |
| 1996/05/01 | 882 | 883 | 882 | 882 | 12,000 |
| 1996/04/30 | 900 | 900 | 886 | 900 | 17,000 |
| 1996/04/26 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/04/25 | 902 | 902 | 890 | 900 | 158,000 |
| 1996/04/24 | 896 | 907 | 896 | 907 | 6,000 |
| 1996/04/23 | 900 | 901 | 896 | 896 | 19,000 |
| 1996/04/22 | 900 | 900 | 900 | 900 | 12,000 |
| 1996/04/19 | 869 | 900 | 869 | 890 | 34,000 |
| 1996/04/18 | 867 | 867 | 865 | 865 | 2,000 |
| 1996/04/17 | 851 | 867 | 851 | 867 | 6,000 |
| 1996/04/16 | 868 | 868 | 868 | 868 | 18,000 |
| 1996/04/15 | 860 | 860 | 850 | 851 | 13,000 |
| 1996/04/11 | 856 | 860 | 854 | 860 | 16,000 |
| 1996/04/10 | 856 | 856 | 855 | 855 | 16,000 |
| 1996/04/09 | 863 | 863 | 853 | 854 | 15,000 |
| 1996/04/08 | 871 | 880 | 864 | 864 | 206,000 |
| 1996/04/05 | 870 | 870 | 869 | 870 | 19,000 |
| 1996/04/04 | 854 | 870 | 850 | 865 | 7,000 |
| 1996/04/03 | 860 | 860 | 854 | 854 | 3,000 |
| 1996/04/02 | 854 | 854 | 854 | 854 | 2,000 |
| 1996/04/01 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/03/29 | 831 | 850 | 831 | 850 | 10,000 |
| 1996/03/28 | 830 | 830 | 823 | 830 | 6,000 |
| 1996/03/27 | 823 | 824 | 823 | 823 | 9,000 |
| 1996/03/26 | 822 | 823 | 821 | 821 | 28,000 |
| 1996/03/25 | 830 | 830 | 830 | 830 | 36,000 |
| 1996/03/22 | 850 | 850 | 830 | 830 | 15,000 |
| 1996/03/21 | 834 | 834 | 830 | 830 | 13,000 |
| 1996/03/19 | 806 | 810 | 806 | 810 | 2,000 |
| 1996/03/18 | 808 | 808 | 805 | 808 | 61,000 |
| 1996/03/15 | 808 | 808 | 804 | 805 | 6,000 |
| 1996/03/14 | 809 | 809 | 808 | 808 | 11,000 |
| 1996/03/13 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/03/12 | 810 | 811 | 810 | 811 | 7,000 |
| 1996/03/11 | 819 | 819 | 810 | 810 | 5,000 |
| 1996/03/08 | 829 | 834 | 821 | 821 | 45,000 |
| 1996/03/07 | 841 | 841 | 830 | 830 | 19,000 |
| 1996/03/06 | 844 | 844 | 844 | 844 | 1,000 |
| 1996/03/05 | 846 | 847 | 846 | 847 | 2,000 |
| 1996/03/01 | 831 | 857 | 821 | 857 | 68,000 |
| 1996/02/29 | 856 | 856 | 846 | 850 | 4,000 |
| 1996/02/28 | 846 | 866 | 846 | 866 | 46,000 |
| 1996/02/27 | 870 | 870 | 866 | 866 | 43,000 |
| 1996/02/26 | 870 | 870 | 870 | 870 | 16,000 |
| 1996/02/23 | 878 | 878 | 878 | 878 | 4,000 |
| 1996/02/22 | 853 | 869 | 853 | 869 | 4,000 |
| 1996/02/21 | 840 | 853 | 840 | 853 | 21,000 |
| 1996/02/20 | 850 | 850 | 850 | 850 | 10,000 |
| 1996/02/19 | 878 | 878 | 878 | 878 | 11,000 |
| 1996/02/16 | 890 | 890 | 870 | 883 | 41,000 |
| 1996/02/15 | 890 | 890 | 890 | 890 | 19,000 |
| 1996/02/14 | 891 | 892 | 861 | 861 | 8,000 |
| 1996/02/13 | 890 | 895 | 890 | 891 | 3,000 |
| 1996/02/09 | 903 | 903 | 892 | 892 | 18,000 |
| 1996/02/08 | 890 | 905 | 890 | 890 | 457,000 |
| 1996/02/07 | 860 | 888 | 860 | 888 | 8,000 |
| 1996/02/06 | 890 | 890 | 880 | 890 | 33,000 |
| 1996/02/05 | 885 | 890 | 881 | 890 | 24,000 |
| 1996/02/02 | 885 | 890 | 876 | 876 | 324,000 |
| 1996/02/01 | 864 | 875 | 864 | 875 | 321,000 |
| 1996/01/31 | 852 | 852 | 842 | 843 | 20,000 |
| 1996/01/30 | 842 | 842 | 842 | 842 | 4,000 |
| 1996/01/29 | 851 | 851 | 851 | 851 | 4,000 |
| 1996/01/26 | 841 | 841 | 841 | 841 | 24,000 |
| 1996/01/25 | 854 | 875 | 850 | 875 | 41,000 |
| 1996/01/24 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/01/23 | 866 | 866 | 865 | 865 | 5,000 |
| 1996/01/22 | 848 | 866 | 848 | 856 | 38,000 |
| 1996/01/19 | 840 | 850 | 840 | 850 | 27,000 |
| 1996/01/18 | 842 | 846 | 840 | 842 | 23,000 |
| 1996/01/17 | 842 | 843 | 840 | 840 | 5,000 |
| 1996/01/16 | 830 | 840 | 830 | 840 | 5,000 |
| 1996/01/12 | 820 | 830 | 820 | 830 | 5,000 |
| 1996/01/11 | 839 | 839 | 839 | 839 | 27,000 |
| 1996/01/10 | 836 | 839 | 836 | 839 | 16,000 |
| 1996/01/09 | 837 | 837 | 816 | 816 | 3,000 |
| 1996/01/08 | 831 | 837 | 830 | 837 | 20,000 |
| 1996/01/05 | 812 | 812 | 807 | 811 | 38,000 |
| 1996/01/04 | 807 | 807 | 807 | 807 | 2,000 |