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 |
---|---|---|---|---|---|
1997/12/30 | 235 | 239 | 235 | 239 | 42,000 |
1997/12/29 | 255 | 255 | 235 | 239 | 95,000 |
1997/12/26 | 283 | 283 | 255 | 255 | 70,000 |
1997/12/25 | 290 | 290 | 280 | 286 | 64,000 |
1997/12/24 | 295 | 300 | 290 | 290 | 60,000 |
1997/12/22 | 329 | 329 | 296 | 304 | 69,000 |
1997/12/19 | 342 | 342 | 325 | 329 | 60,000 |
1997/12/18 | 343 | 345 | 336 | 340 | 32,000 |
1997/12/17 | 344 | 344 | 335 | 340 | 22,000 |
1997/12/16 | 345 | 347 | 340 | 347 | 25,000 |
1997/12/15 | 351 | 360 | 350 | 360 | 6,000 |
1997/12/12 | 353 | 353 | 348 | 351 | 30,000 |
1997/12/11 | 350 | 350 | 340 | 348 | 7,000 |
1997/12/10 | 345 | 349 | 345 | 345 | 6,000 |
1997/12/09 | 345 | 353 | 340 | 352 | 19,000 |
1997/12/08 | 369 | 369 | 343 | 343 | 29,000 |
1997/12/05 | 336 | 355 | 336 | 355 | 11,000 |
1997/12/04 | 340 | 340 | 340 | 340 | 3,000 |
1997/12/03 | 341 | 341 | 341 | 341 | 2,000 |
1997/12/02 | 340 | 357 | 340 | 357 | 12,000 |
1997/12/01 | 353 | 358 | 346 | 358 | 4,000 |
1997/11/28 | 359 | 359 | 331 | 358 | 16,000 |
1997/11/27 | 345 | 345 | 340 | 345 | 7,000 |
1997/11/26 | 359 | 359 | 344 | 357 | 7,000 |
1997/11/25 | 360 | 361 | 360 | 360 | 18,000 |
1997/11/21 | 399 | 399 | 387 | 387 | 19,000 |
1997/11/20 | 389 | 389 | 389 | 389 | 3,000 |
1997/11/19 | 390 | 390 | 380 | 380 | 5,000 |
1997/11/18 | 390 | 390 | 390 | 390 | 6,000 |
1997/11/17 | 387 | 390 | 387 | 390 | 13,000 |
1997/11/14 | 390 | 390 | 382 | 382 | 28,000 |
1997/11/13 | 383 | 383 | 381 | 381 | 20,000 |
1997/11/12 | 382 | 382 | 378 | 380 | 8,000 |
1997/11/11 | 382 | 383 | 380 | 383 | 6,000 |
1997/11/10 | 379 | 383 | 365 | 383 | 28,000 |
1997/11/07 | 383 | 383 | 375 | 379 | 8,000 |
1997/11/06 | 381 | 384 | 375 | 384 | 53,000 |
1997/11/05 | 390 | 390 | 380 | 380 | 20,000 |
1997/11/04 | 395 | 395 | 390 | 394 | 11,000 |
1997/10/31 | 392 | 392 | 386 | 389 | 19,000 |
1997/10/30 | 388 | 396 | 386 | 396 | 24,000 |
1997/10/29 | 390 | 390 | 387 | 387 | 11,000 |
1997/10/28 | 383 | 383 | 379 | 379 | 7,000 |
1997/10/27 | 390 | 390 | 380 | 384 | 11,000 |
1997/10/24 | 380 | 399 | 380 | 399 | 14,000 |
1997/10/23 | 390 | 390 | 380 | 380 | 21,000 |
1997/10/22 | 401 | 401 | 395 | 395 | 8,000 |
1997/10/21 | 368 | 401 | 368 | 401 | 164,000 |
1997/10/20 | 364 | 375 | 364 | 371 | 49,000 |
1997/10/17 | 349 | 372 | 349 | 372 | 9,000 |
1997/10/16 | 348 | 350 | 348 | 350 | 10,000 |
1997/10/15 | 345 | 348 | 335 | 348 | 8,000 |
1997/10/14 | 350 | 350 | 330 | 349 | 24,000 |
1997/10/13 | 349 | 349 | 345 | 345 | 15,000 |
1997/10/09 | 345 | 345 | 343 | 343 | 19,000 |
1997/10/08 | 342 | 350 | 342 | 345 | 24,000 |
1997/10/07 | 345 | 345 | 341 | 341 | 7,000 |
1997/10/06 | 347 | 350 | 347 | 349 | 14,000 |
1997/10/03 | 348 | 348 | 340 | 345 | 16,000 |
1997/10/02 | 340 | 350 | 338 | 350 | 13,000 |
1997/10/01 | 343 | 350 | 330 | 350 | 21,000 |
1997/09/30 | 345 | 353 | 335 | 353 | 26,000 |
1997/09/29 | 350 | 350 | 330 | 330 | 74,000 |
1997/09/26 | 354 | 360 | 341 | 350 | 57,000 |
1997/09/25 | 380 | 380 | 341 | 355 | 130,000 |
1997/09/24 | 381 | 382 | 380 | 380 | 19,000 |
1997/09/22 | 392 | 392 | 382 | 382 | 23,000 |
1997/09/19 | 394 | 394 | 389 | 389 | 14,000 |
1997/09/18 | 380 | 390 | 380 | 390 | 32,000 |
1997/09/17 | 394 | 394 | 389 | 389 | 8,000 |
1997/09/16 | 395 | 395 | 389 | 395 | 14,000 |
1997/09/12 | 400 | 400 | 395 | 395 | 6,000 |
1997/09/11 | 395 | 400 | 395 | 400 | 18,000 |
1997/09/10 | 392 | 401 | 392 | 401 | 31,000 |
1997/09/09 | 400 | 402 | 400 | 402 | 19,000 |
1997/09/08 | 410 | 410 | 405 | 405 | 20,000 |
1997/09/05 | 419 | 419 | 410 | 415 | 13,000 |
1997/09/04 | 420 | 420 | 415 | 419 | 24,000 |
1997/09/03 | 417 | 421 | 417 | 421 | 29,000 |
1997/09/02 | 410 | 419 | 410 | 417 | 44,000 |
1997/09/01 | 419 | 420 | 410 | 410 | 21,000 |
1997/08/29 | 435 | 435 | 420 | 420 | 45,000 |
1997/08/28 | 450 | 450 | 430 | 440 | 82,000 |
1997/08/27 | 456 | 457 | 451 | 452 | 20,000 |
1997/08/26 | 470 | 470 | 452 | 457 | 93,000 |
1997/08/25 | 457 | 478 | 450 | 478 | 38,000 |
1997/08/22 | 440 | 460 | 440 | 460 | 25,000 |
1997/08/21 | 448 | 448 | 440 | 441 | 22,000 |
1997/08/20 | 436 | 449 | 436 | 449 | 12,000 |
1997/08/19 | 450 | 450 | 446 | 446 | 36,000 |
1997/08/18 | 434 | 445 | 434 | 445 | 51,000 |
1997/08/15 | 455 | 455 | 444 | 444 | 39,000 |
1997/08/14 | 440 | 455 | 440 | 445 | 43,000 |
1997/08/13 | 432 | 435 | 430 | 432 | 103,000 |
1997/08/12 | 440 | 440 | 431 | 435 | 50,000 |
1997/08/11 | 441 | 447 | 440 | 440 | 42,000 |
1997/08/08 | 444 | 445 | 436 | 443 | 58,000 |
1997/08/07 | 450 | 450 | 445 | 445 | 489,000 |
1997/08/06 | 453 | 453 | 445 | 450 | 31,000 |
1997/08/05 | 469 | 470 | 451 | 461 | 28,000 |
1997/08/04 | 475 | 475 | 460 | 470 | 28,000 |
1997/08/01 | 480 | 482 | 475 | 475 | 18,000 |
1997/07/31 | 510 | 510 | 484 | 484 | 20,000 |
1997/07/29 | 529 | 529 | 515 | 515 | 21,000 |
1997/07/28 | 545 | 545 | 530 | 530 | 3,000 |
1997/07/25 | 548 | 550 | 547 | 547 | 21,000 |
1997/07/24 | 540 | 548 | 510 | 548 | 170,000 |
1997/07/23 | 550 | 550 | 511 | 550 | 33,000 |
1997/07/22 | 555 | 555 | 520 | 550 | 27,000 |
1997/07/18 | 554 | 555 | 550 | 555 | 97,000 |
1997/07/17 | 560 | 563 | 550 | 560 | 53,000 |
1997/07/16 | 573 | 574 | 573 | 573 | 9,000 |
1997/07/14 | 575 | 583 | 575 | 583 | 7,000 |
1997/07/11 | 585 | 585 | 585 | 585 | 1,000 |
1997/07/10 | 570 | 575 | 565 | 575 | 21,000 |
1997/07/09 | 590 | 590 | 584 | 589 | 21,000 |
1997/07/08 | 588 | 591 | 588 | 591 | 6,000 |
1997/07/07 | 590 | 592 | 587 | 587 | 60,000 |
1997/07/04 | 570 | 582 | 570 | 580 | 42,000 |
1997/07/03 | 576 | 576 | 576 | 576 | 1,000 |
1997/07/02 | 574 | 578 | 572 | 577 | 10,000 |
1997/07/01 | 577 | 577 | 572 | 572 | 18,000 |
1997/06/30 | 575 | 575 | 571 | 571 | 20,000 |
1997/06/27 | 587 | 587 | 573 | 584 | 18,000 |
1997/06/26 | 590 | 590 | 588 | 588 | 5,000 |
1997/06/25 | 585 | 594 | 576 | 594 | 86,000 |
1997/06/24 | 597 | 597 | 595 | 595 | 21,000 |
1997/06/23 | 600 | 600 | 597 | 597 | 8,000 |
1997/06/20 | 599 | 599 | 597 | 597 | 14,000 |
1997/06/19 | 600 | 600 | 597 | 597 | 14,000 |
1997/06/18 | 585 | 596 | 580 | 580 | 20,000 |
1997/06/17 | 600 | 600 | 596 | 596 | 13,000 |
1997/06/16 | 587 | 599 | 587 | 599 | 5,000 |
1997/06/13 | 585 | 585 | 585 | 585 | 3,000 |
1997/06/11 | 575 | 585 | 570 | 575 | 13,000 |
1997/06/10 | 580 | 587 | 580 | 587 | 4,000 |
1997/06/09 | 578 | 578 | 571 | 576 | 15,000 |
1997/06/06 | 579 | 580 | 578 | 580 | 4,000 |
1997/06/05 | 587 | 587 | 578 | 578 | 7,000 |
1997/06/04 | 579 | 579 | 579 | 579 | 1,000 |
1997/06/03 | 577 | 578 | 577 | 578 | 2,000 |
1997/06/02 | 577 | 586 | 577 | 580 | 4,000 |
1997/05/30 | 586 | 587 | 575 | 576 | 13,000 |
1997/05/29 | 586 | 587 | 586 | 587 | 20,000 |
1997/05/28 | 583 | 583 | 583 | 583 | 2,000 |
1997/05/27 | 581 | 588 | 581 | 587 | 33,000 |
1997/05/26 | 580 | 580 | 576 | 576 | 29,000 |
1997/05/23 | 586 | 586 | 586 | 586 | 9,000 |
1997/05/22 | 574 | 574 | 571 | 574 | 11,000 |
1997/05/21 | 570 | 573 | 570 | 573 | 20,000 |
1997/05/20 | 583 | 586 | 583 | 586 | 5,000 |
1997/05/19 | 587 | 587 | 573 | 573 | 8,000 |
1997/05/16 | 585 | 586 | 585 | 586 | 5,000 |
1997/05/15 | 573 | 576 | 571 | 576 | 20,000 |
1997/05/14 | 573 | 585 | 570 | 570 | 55,000 |
1997/05/13 | 591 | 599 | 590 | 590 | 12,000 |
1997/05/12 | 571 | 575 | 570 | 570 | 19,000 |
1997/05/09 | 572 | 572 | 571 | 571 | 2,000 |
1997/05/08 | 561 | 570 | 561 | 569 | 33,000 |
1997/05/07 | 557 | 567 | 557 | 567 | 23,000 |
1997/05/06 | 556 | 561 | 556 | 556 | 42,000 |
1997/05/02 | 565 | 565 | 545 | 545 | 11,000 |
1997/05/01 | 569 | 569 | 560 | 565 | 20,000 |
1997/04/30 | 569 | 570 | 569 | 570 | 7,000 |
1997/04/28 | 581 | 581 | 569 | 569 | 4,000 |
1997/04/25 | 575 | 580 | 570 | 580 | 6,000 |
1997/04/24 | 575 | 581 | 575 | 581 | 7,000 |
1997/04/23 | 584 | 589 | 584 | 589 | 14,000 |
1997/04/22 | 574 | 579 | 573 | 579 | 15,000 |
1997/04/21 | 573 | 573 | 573 | 573 | 8,000 |
1997/04/18 | 573 | 573 | 570 | 573 | 7,000 |
1997/04/17 | 562 | 567 | 562 | 567 | 9,000 |
1997/04/16 | 560 | 562 | 551 | 562 | 15,000 |
1997/04/15 | 550 | 560 | 550 | 560 | 36,000 |
1997/04/14 | 544 | 560 | 544 | 560 | 56,000 |
1997/04/11 | 570 | 575 | 565 | 574 | 22,000 |
1997/04/10 | 600 | 600 | 600 | 600 | 5,000 |
1997/04/09 | 610 | 610 | 609 | 609 | 52,000 |
1997/04/08 | 641 | 641 | 640 | 640 | 10,000 |
1997/04/07 | 676 | 676 | 676 | 676 | 2,000 |
1997/04/03 | 686 | 686 | 686 | 686 | 5,000 |
1997/04/02 | 677 | 687 | 677 | 687 | 4,000 |
1997/04/01 | 675 | 687 | 675 | 687 | 43,000 |
1997/03/31 | 677 | 692 | 677 | 692 | 2,000 |
1997/03/28 | 685 | 697 | 685 | 697 | 6,000 |
1997/03/27 | 652 | 691 | 651 | 691 | 8,000 |
1997/03/26 | 675 | 690 | 675 | 690 | 3,000 |
1997/03/25 | 675 | 675 | 661 | 675 | 5,000 |
1997/03/24 | 662 | 682 | 662 | 682 | 3,000 |
1997/03/21 | 687 | 697 | 680 | 697 | 46,000 |
1997/03/19 | 682 | 682 | 682 | 682 | 1,000 |
1997/03/18 | 687 | 687 | 685 | 685 | 4,000 |
1997/03/17 | 681 | 681 | 652 | 678 | 11,000 |
1997/03/14 | 651 | 681 | 651 | 681 | 9,000 |
1997/03/13 | 660 | 665 | 660 | 665 | 4,000 |
1997/03/12 | 687 | 687 | 670 | 680 | 20,000 |
1997/03/11 | 671 | 684 | 671 | 684 | 3,000 |
1997/03/10 | 651 | 671 | 650 | 671 | 10,000 |
1997/03/07 | 662 | 680 | 649 | 659 | 45,000 |
1997/03/06 | 687 | 687 | 676 | 682 | 149,000 |
1997/03/05 | 687 | 688 | 685 | 687 | 111,000 |
1997/03/04 | 684 | 685 | 677 | 685 | 805,000 |
1997/03/03 | 675 | 685 | 671 | 684 | 821,000 |
1997/02/28 | 707 | 708 | 704 | 705 | 65,000 |
1997/02/27 | 700 | 706 | 700 | 706 | 6,000 |
1997/02/26 | 711 | 711 | 709 | 709 | 3,000 |
1997/02/25 | 714 | 714 | 681 | 710 | 16,000 |
1997/02/24 | 681 | 721 | 676 | 715 | 86,000 |
1997/02/21 | 681 | 681 | 671 | 681 | 52,000 |
1997/02/20 | 681 | 681 | 662 | 681 | 73,000 |
1997/02/19 | 681 | 681 | 665 | 681 | 17,000 |
1997/02/18 | 681 | 681 | 675 | 681 | 6,000 |
1997/02/17 | 680 | 681 | 670 | 681 | 4,000 |
1997/02/14 | 678 | 681 | 670 | 681 | 22,000 |
1997/02/13 | 674 | 681 | 674 | 680 | 19,000 |
1997/02/12 | 667 | 667 | 667 | 667 | 5,000 |
1997/02/10 | 663 | 663 | 660 | 663 | 3,000 |
1997/02/07 | 651 | 658 | 650 | 658 | 481,000 |
1997/02/06 | 660 | 660 | 650 | 655 | 20,000 |
1997/02/05 | 671 | 671 | 661 | 664 | 14,000 |
1997/01/31 | 681 | 681 | 670 | 681 | 4,000 |
1997/01/30 | 670 | 681 | 669 | 681 | 40,000 |
1997/01/29 | 670 | 670 | 670 | 670 | 2,000 |
1997/01/28 | 670 | 681 | 670 | 681 | 8,000 |
1997/01/27 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/23 | 680 | 680 | 665 | 680 | 22,000 |
1997/01/22 | 670 | 681 | 665 | 681 | 30,000 |
1997/01/21 | 688 | 688 | 681 | 681 | 17,000 |
1997/01/20 | 708 | 708 | 689 | 689 | 5,000 |
1997/01/17 | 706 | 708 | 692 | 708 | 20,000 |
1997/01/16 | 709 | 709 | 709 | 709 | 4,000 |
1997/01/14 | 682 | 710 | 682 | 710 | 3,000 |
1997/01/13 | 688 | 697 | 688 | 694 | 10,000 |
1997/01/10 | 680 | 689 | 680 | 689 | 28,000 |
1997/01/09 | 720 | 720 | 700 | 710 | 13,000 |
1997/01/08 | 748 | 748 | 720 | 720 | 5,000 |
1997/01/07 | 739 | 749 | 739 | 749 | 2,000 |
1997/01/06 | 749 | 749 | 749 | 749 | 1,000 |