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 |
---|---|---|---|---|---|
1998/12/29 | 277 | 289 | 277 | 289 | 7,000 |
1998/12/28 | 281 | 281 | 275 | 277 | 15,000 |
1998/12/25 | 281 | 281 | 280 | 280 | 2,000 |
1998/12/24 | 280 | 281 | 280 | 281 | 10,000 |
1998/12/22 | 281 | 281 | 281 | 281 | 9,000 |
1998/12/21 | 282 | 282 | 281 | 281 | 16,000 |
1998/12/18 | 305 | 305 | 295 | 295 | 20,000 |
1998/12/16 | 281 | 287 | 281 | 287 | 20,000 |
1998/12/15 | 281 | 285 | 281 | 285 | 3,000 |
1998/12/14 | 287 | 287 | 285 | 287 | 43,000 |
1998/12/11 | 287 | 289 | 287 | 289 | 34,000 |
1998/12/09 | 291 | 291 | 287 | 290 | 17,000 |
1998/12/08 | 287 | 287 | 287 | 287 | 3,000 |
1998/12/07 | 295 | 295 | 290 | 295 | 20,000 |
1998/12/04 | 310 | 310 | 286 | 290 | 21,000 |
1998/12/03 | 313 | 313 | 313 | 313 | 1,000 |
1998/12/02 | 305 | 315 | 305 | 315 | 31,000 |
1998/11/30 | 302 | 304 | 300 | 300 | 18,000 |
1998/11/27 | 302 | 305 | 302 | 305 | 2,000 |
1998/11/26 | 302 | 302 | 302 | 302 | 2,000 |
1998/11/25 | 307 | 309 | 307 | 309 | 7,000 |
1998/11/24 | 300 | 307 | 300 | 307 | 18,000 |
1998/11/20 | 300 | 300 | 300 | 300 | 20,000 |
1998/11/19 | 291 | 295 | 291 | 295 | 16,000 |
1998/11/18 | 281 | 291 | 281 | 291 | 14,000 |
1998/11/17 | 288 | 288 | 288 | 288 | 1,000 |
1998/11/16 | 280 | 282 | 280 | 280 | 13,000 |
1998/11/13 | 280 | 280 | 280 | 280 | 9,000 |
1998/11/11 | 289 | 289 | 289 | 289 | 4,000 |
1998/11/10 | 280 | 281 | 270 | 280 | 34,000 |
1998/11/06 | 284 | 290 | 280 | 290 | 8,000 |
1998/11/05 | 285 | 286 | 280 | 280 | 22,000 |
1998/11/04 | 285 | 285 | 285 | 285 | 2,000 |
1998/11/02 | 289 | 289 | 289 | 289 | 1,000 |
1998/10/30 | 270 | 271 | 260 | 260 | 29,000 |
1998/10/29 | 272 | 278 | 270 | 270 | 8,000 |
1998/10/28 | 272 | 277 | 272 | 273 | 8,000 |
1998/10/27 | 280 | 280 | 271 | 271 | 16,000 |
1998/10/26 | 279 | 279 | 270 | 270 | 28,000 |
1998/10/23 | 294 | 295 | 279 | 279 | 16,000 |
1998/10/22 | 285 | 299 | 285 | 298 | 3,000 |
1998/10/21 | 300 | 300 | 285 | 285 | 20,000 |
1998/10/20 | 270 | 270 | 270 | 270 | 6,000 |
1998/10/19 | 264 | 270 | 264 | 270 | 14,000 |
1998/10/16 | 263 | 269 | 260 | 269 | 19,000 |
1998/10/15 | 262 | 263 | 262 | 263 | 11,000 |
1998/10/14 | 265 | 265 | 261 | 262 | 21,000 |
1998/10/13 | 265 | 266 | 262 | 262 | 20,000 |
1998/10/12 | 261 | 269 | 261 | 262 | 11,000 |
1998/10/09 | 261 | 262 | 260 | 261 | 15,000 |
1998/10/08 | 260 | 265 | 260 | 265 | 7,000 |
1998/10/07 | 255 | 269 | 252 | 260 | 13,000 |
1998/10/06 | 251 | 253 | 250 | 250 | 20,000 |
1998/10/05 | 270 | 270 | 251 | 251 | 6,000 |
1998/10/02 | 250 | 250 | 250 | 250 | 9,000 |
1998/10/01 | 252 | 252 | 250 | 252 | 11,000 |
1998/09/30 | 261 | 262 | 250 | 250 | 28,000 |
1998/09/29 | 261 | 270 | 258 | 261 | 20,000 |
1998/09/28 | 261 | 266 | 261 | 261 | 6,000 |
1998/09/25 | 258 | 260 | 258 | 260 | 7,000 |
1998/09/24 | 258 | 280 | 258 | 280 | 6,000 |
1998/09/22 | 250 | 251 | 250 | 251 | 26,000 |
1998/09/21 | 255 | 255 | 250 | 250 | 57,000 |
1998/09/18 | 250 | 255 | 249 | 254 | 74,000 |
1998/09/17 | 255 | 258 | 255 | 255 | 30,000 |
1998/09/16 | 265 | 265 | 258 | 258 | 49,000 |
1998/09/14 | 273 | 273 | 265 | 265 | 55,000 |
1998/09/11 | 290 | 290 | 270 | 270 | 25,000 |
1998/09/10 | 287 | 287 | 280 | 280 | 38,000 |
1998/09/09 | 291 | 291 | 288 | 288 | 23,000 |
1998/09/08 | 292 | 300 | 291 | 293 | 12,000 |
1998/09/07 | 291 | 295 | 285 | 295 | 17,000 |
1998/09/04 | 291 | 291 | 291 | 291 | 11,000 |
1998/09/03 | 293 | 293 | 293 | 293 | 2,000 |
1998/09/02 | 292 | 297 | 291 | 297 | 9,000 |
1998/09/01 | 282 | 292 | 282 | 292 | 5,000 |
1998/08/31 | 295 | 295 | 286 | 286 | 22,000 |
1998/08/28 | 294 | 295 | 290 | 295 | 44,000 |
1998/08/27 | 300 | 300 | 296 | 296 | 24,000 |
1998/08/26 | 300 | 300 | 300 | 300 | 18,000 |
1998/08/25 | 300 | 300 | 300 | 300 | 12,000 |
1998/08/24 | 300 | 300 | 298 | 300 | 27,000 |
1998/08/21 | 306 | 306 | 300 | 303 | 37,000 |
1998/08/20 | 300 | 300 | 298 | 300 | 35,000 |
1998/08/19 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/18 | 290 | 291 | 290 | 291 | 5,000 |
1998/08/17 | 299 | 299 | 298 | 298 | 6,000 |
1998/08/14 | 290 | 290 | 290 | 290 | 9,000 |
1998/08/13 | 292 | 292 | 291 | 291 | 10,000 |
1998/08/12 | 291 | 291 | 291 | 291 | 3,000 |
1998/08/11 | 298 | 298 | 290 | 290 | 16,000 |
1998/08/10 | 302 | 302 | 298 | 298 | 23,000 |
1998/08/07 | 310 | 310 | 302 | 302 | 4,000 |
1998/08/06 | 313 | 313 | 312 | 312 | 17,000 |
1998/08/05 | 310 | 310 | 310 | 310 | 6,000 |
1998/08/04 | 310 | 310 | 310 | 310 | 4,000 |
1998/08/03 | 312 | 312 | 312 | 312 | 1,000 |
1998/07/31 | 320 | 322 | 320 | 322 | 7,000 |
1998/07/30 | 310 | 322 | 310 | 322 | 5,000 |
1998/07/29 | 320 | 320 | 320 | 320 | 18,000 |
1998/07/28 | 320 | 320 | 320 | 320 | 11,000 |
1998/07/24 | 320 | 328 | 320 | 328 | 6,000 |
1998/07/23 | 319 | 328 | 319 | 328 | 17,000 |
1998/07/22 | 324 | 324 | 324 | 324 | 5,000 |
1998/07/21 | 330 | 330 | 320 | 325 | 27,000 |
1998/07/17 | 313 | 320 | 313 | 320 | 22,000 |
1998/07/16 | 319 | 320 | 313 | 313 | 9,000 |
1998/07/15 | 316 | 326 | 316 | 320 | 10,000 |
1998/07/14 | 301 | 311 | 301 | 311 | 6,000 |
1998/07/13 | 295 | 298 | 295 | 298 | 12,000 |
1998/07/10 | 327 | 327 | 307 | 307 | 22,000 |
1998/07/09 | 327 | 327 | 327 | 327 | 2,000 |
1998/07/08 | 343 | 343 | 343 | 343 | 1,000 |
1998/07/07 | 349 | 349 | 344 | 344 | 31,000 |
1998/07/06 | 335 | 344 | 335 | 344 | 2,000 |
1998/07/03 | 329 | 330 | 328 | 330 | 6,000 |
1998/07/02 | 325 | 355 | 325 | 329 | 41,000 |
1998/07/01 | 314 | 323 | 314 | 323 | 62,000 |
1998/06/30 | 295 | 299 | 280 | 299 | 18,000 |
1998/06/29 | 278 | 303 | 278 | 303 | 11,000 |
1998/06/26 | 277 | 279 | 277 | 278 | 25,000 |
1998/06/25 | 277 | 277 | 276 | 277 | 12,000 |
1998/06/24 | 280 | 280 | 276 | 276 | 12,000 |
1998/06/23 | 280 | 285 | 280 | 280 | 23,000 |
1998/06/22 | 289 | 289 | 275 | 280 | 28,000 |
1998/06/19 | 286 | 286 | 280 | 280 | 71,000 |
1998/06/18 | 284 | 287 | 283 | 283 | 66,000 |
1998/06/17 | 276 | 280 | 276 | 280 | 12,000 |
1998/06/16 | 275 | 275 | 271 | 275 | 11,000 |
1998/06/15 | 274 | 280 | 274 | 279 | 10,000 |
1998/06/12 | 270 | 271 | 270 | 271 | 14,000 |
1998/06/11 | 280 | 280 | 280 | 280 | 17,000 |
1998/06/10 | 281 | 281 | 280 | 280 | 29,000 |
1998/06/09 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/08 | 284 | 284 | 280 | 284 | 5,000 |
1998/06/05 | 284 | 284 | 284 | 284 | 1,000 |
1998/06/04 | 280 | 285 | 280 | 285 | 21,000 |
1998/06/03 | 285 | 285 | 283 | 285 | 20,000 |
1998/06/02 | 286 | 290 | 283 | 290 | 3,000 |
1998/06/01 | 290 | 290 | 280 | 281 | 26,000 |
1998/05/29 | 291 | 293 | 288 | 288 | 39,000 |
1998/05/28 | 306 | 306 | 288 | 288 | 38,000 |
1998/05/27 | 310 | 310 | 301 | 301 | 8,000 |
1998/05/26 | 300 | 315 | 300 | 301 | 32,000 |
1998/05/25 | 306 | 306 | 305 | 305 | 6,000 |
1998/05/22 | 319 | 319 | 301 | 306 | 8,000 |
1998/05/21 | 324 | 324 | 324 | 324 | 21,000 |
1998/05/20 | 305 | 305 | 303 | 303 | 5,000 |
1998/05/19 | 300 | 304 | 300 | 300 | 15,000 |
1998/05/15 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/14 | 299 | 299 | 295 | 295 | 4,000 |
1998/05/13 | 306 | 306 | 300 | 300 | 8,000 |
1998/05/12 | 308 | 308 | 301 | 301 | 4,000 |
1998/05/08 | 318 | 319 | 303 | 308 | 12,000 |
1998/05/07 | 320 | 320 | 310 | 310 | 3,000 |
1998/05/06 | 334 | 334 | 324 | 324 | 2,000 |
1998/05/01 | 335 | 335 | 325 | 330 | 7,000 |
1998/04/30 | 321 | 326 | 311 | 326 | 9,000 |
1998/04/28 | 325 | 336 | 325 | 336 | 6,000 |
1998/04/27 | 321 | 341 | 321 | 341 | 5,000 |
1998/04/24 | 348 | 348 | 340 | 340 | 3,000 |
1998/04/22 | 330 | 348 | 330 | 348 | 4,000 |
1998/04/21 | 352 | 359 | 350 | 350 | 17,000 |
1998/04/20 | 347 | 347 | 347 | 347 | 2,000 |
1998/04/17 | 353 | 353 | 330 | 348 | 5,000 |
1998/04/16 | 360 | 362 | 353 | 353 | 16,000 |
1998/04/15 | 352 | 352 | 350 | 350 | 3,000 |
1998/04/14 | 354 | 362 | 354 | 357 | 6,000 |
1998/04/13 | 352 | 352 | 352 | 352 | 1,000 |
1998/04/10 | 348 | 367 | 348 | 367 | 4,000 |
1998/04/09 | 340 | 343 | 340 | 343 | 5,000 |
1998/04/08 | 335 | 349 | 335 | 348 | 6,000 |
1998/04/07 | 330 | 340 | 330 | 340 | 4,000 |
1998/04/06 | 340 | 350 | 335 | 345 | 9,000 |
1998/04/03 | 329 | 352 | 329 | 330 | 26,000 |
1998/04/02 | 345 | 345 | 310 | 324 | 22,000 |
1998/04/01 | 363 | 363 | 360 | 360 | 4,000 |
1998/03/31 | 370 | 371 | 365 | 366 | 53,000 |
1998/03/30 | 375 | 375 | 371 | 375 | 17,000 |
1998/03/27 | 375 | 375 | 374 | 375 | 15,000 |
1998/03/26 | 375 | 375 | 370 | 370 | 31,000 |
1998/03/25 | 380 | 380 | 375 | 380 | 27,000 |
1998/03/24 | 388 | 388 | 385 | 385 | 26,000 |
1998/03/23 | 393 | 393 | 388 | 388 | 6,000 |
1998/03/20 | 384 | 388 | 371 | 388 | 23,000 |
1998/03/19 | 383 | 385 | 375 | 375 | 109,000 |
1998/03/18 | 390 | 390 | 378 | 378 | 86,000 |
1998/03/17 | 366 | 380 | 365 | 380 | 36,000 |
1998/03/16 | 395 | 395 | 365 | 365 | 27,000 |
1998/03/13 | 395 | 395 | 395 | 395 | 12,000 |
1998/03/12 | 390 | 390 | 390 | 390 | 5,000 |
1998/03/11 | 400 | 400 | 390 | 390 | 5,000 |
1998/03/10 | 400 | 400 | 370 | 398 | 22,000 |
1998/03/09 | 400 | 400 | 397 | 398 | 16,000 |
1998/03/05 | 388 | 390 | 388 | 390 | 3,000 |
1998/03/04 | 400 | 400 | 389 | 389 | 38,000 |
1998/03/03 | 400 | 400 | 395 | 395 | 7,000 |
1998/03/02 | 395 | 401 | 395 | 401 | 15,000 |
1998/02/27 | 380 | 394 | 380 | 394 | 28,000 |
1998/02/26 | 379 | 379 | 379 | 379 | 1,000 |
1998/02/25 | 370 | 372 | 370 | 372 | 18,000 |
1998/02/24 | 380 | 380 | 380 | 380 | 1,000 |
1998/02/23 | 370 | 370 | 370 | 370 | 25,000 |
1998/02/20 | 390 | 390 | 375 | 375 | 14,000 |
1998/02/19 | 365 | 367 | 361 | 365 | 26,000 |
1998/02/18 | 389 | 389 | 375 | 375 | 46,000 |
1998/02/17 | 390 | 390 | 390 | 390 | 10,000 |
1998/02/16 | 400 | 400 | 399 | 400 | 14,000 |
1998/02/13 | 420 | 420 | 408 | 409 | 35,000 |
1998/02/12 | 420 | 420 | 410 | 410 | 26,000 |
1998/02/10 | 390 | 399 | 390 | 395 | 9,000 |
1998/02/09 | 411 | 415 | 390 | 390 | 33,000 |
1998/02/06 | 368 | 374 | 364 | 372 | 183,000 |
1998/02/05 | 365 | 368 | 365 | 368 | 10,000 |
1998/02/04 | 371 | 371 | 370 | 370 | 17,000 |
1998/02/03 | 380 | 385 | 370 | 370 | 67,000 |
1998/02/02 | 381 | 388 | 375 | 376 | 19,000 |
1998/01/30 | 400 | 400 | 390 | 390 | 15,000 |
1998/01/29 | 430 | 430 | 401 | 401 | 17,000 |
1998/01/28 | 419 | 429 | 419 | 422 | 68,000 |
1998/01/27 | 414 | 415 | 405 | 409 | 86,000 |
1998/01/26 | 379 | 420 | 379 | 405 | 75,000 |
1998/01/23 | 379 | 379 | 367 | 370 | 84,000 |
1998/01/22 | 364 | 378 | 364 | 374 | 72,000 |
1998/01/21 | 329 | 366 | 329 | 359 | 162,000 |
1998/01/20 | 325 | 325 | 318 | 318 | 12,000 |
1998/01/19 | 290 | 300 | 285 | 295 | 694,000 |
1998/01/16 | 290 | 290 | 288 | 290 | 118,000 |
1998/01/14 | 287 | 287 | 287 | 287 | 5,000 |
1998/01/13 | 277 | 278 | 276 | 278 | 19,000 |
1998/01/12 | 278 | 278 | 278 | 278 | 3,000 |
1998/01/08 | 290 | 290 | 276 | 278 | 18,000 |
1998/01/07 | 261 | 299 | 260 | 299 | 52,000 |
1998/01/06 | 269 | 269 | 260 | 260 | 16,000 |
1998/01/05 | 269 | 269 | 269 | 269 | 6,000 |