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
1999/12/30 299 300 295 295 9,000
1999/12/29 298 300 298 300 2,000
1999/12/28 296 300 291 298 20,000
1999/12/27 289 294 289 294 17,000
1999/12/24 295 295 290 291 21,000
1999/12/22 290 291 285 288 19,000
1999/12/21 308 308 290 290 47,000
1999/12/20 299 299 293 293 22,000
1999/12/17 301 303 300 300 17,000
1999/12/16 302 303 300 300 22,000
1999/12/15 302 302 301 301 6,000
1999/12/14 318 318 302 302 10,000
1999/12/13 310 310 301 301 15,000
1999/12/10 305 323 303 323 25,000
1999/12/09 312 312 310 310 15,000
1999/12/08 310 315 310 315 23,000
1999/12/07 321 321 310 310 7,000
1999/12/06 307 330 307 323 16,000
1999/12/03 322 322 305 306 30,000
1999/12/02 345 345 329 329 32,000
1999/12/01 300 301 300 300 7,000
1999/11/30 309 309 304 304 20,000
1999/11/29 302 309 302 308 18,000
1999/11/26 300 310 300 310 11,000
1999/11/25 300 300 294 300 25,000
1999/11/24 302 310 302 305 22,000
1999/11/22 338 338 330 331 18,000
1999/11/19 359 359 333 333 17,000
1999/11/18 355 359 340 341 25,000
1999/11/17 313 320 310 320 16,000
1999/11/16 281 296 281 283 32,000
1999/11/15 300 305 281 296 25,000
1999/11/12 302 302 301 301 13,000
1999/11/11 309 309 302 302 23,000
1999/11/10 310 310 305 305 18,000
1999/11/09 325 325 302 315 20,000
1999/11/08 327 327 325 325 11,000
1999/11/05 330 330 327 327 11,000
1999/11/04 333 333 330 330 21,000
1999/11/02 332 332 330 331 5,000
1999/11/01 346 347 331 347 11,000
1999/10/29 350 350 346 346 9,000
1999/10/28 336 336 334 336 5,000
1999/10/27 326 328 320 321 17,000
1999/10/26 330 330 320 320 13,000
1999/10/25 331 332 328 328 18,000
1999/10/22 339 339 331 331 7,000
1999/10/21 340 340 335 339 21,000
1999/10/20 349 349 336 337 5,000
1999/10/19 340 340 335 336 10,000
1999/10/18 350 350 330 335 51,000
1999/10/15 370 370 350 350 29,000
1999/10/14 364 369 361 364 14,000
1999/10/13 364 377 352 374 22,000
1999/10/12 362 365 362 364 10,000
1999/10/08 353 353 352 352 14,000
1999/10/07 355 363 351 351 18,000
1999/10/06 355 356 353 353 23,000
1999/10/05 360 360 356 356 14,000
1999/10/04 356 364 356 364 3,000
1999/10/01 365 365 356 356 12,000
1999/09/30 355 370 355 364 9,000
1999/09/29 358 358 355 355 15,000
1999/09/28 357 358 357 357 12,000
1999/09/27 356 356 351 356 22,000
1999/09/24 369 370 351 351 23,000
1999/09/22 375 375 364 370 23,000
1999/09/21 389 389 370 370 27,000
1999/09/20 370 381 370 379 14,000
1999/09/17 350 364 350 364 14,000
1999/09/16 355 365 355 365 16,000
1999/09/14 355 360 355 360 15,000
1999/09/13 361 365 360 365 13,000
1999/09/10 370 370 360 360 25,000
1999/09/09 360 363 360 360 7,000
1999/09/08 360 362 355 362 9,000
1999/09/07 362 362 360 360 6,000
1999/09/06 365 365 362 362 4,000
1999/09/02 378 378 369 369 18,000
1999/09/01 383 383 379 382 13,000
1999/08/31 385 385 385 385 2,000
1999/08/30 381 385 381 385 8,000
1999/08/27 377 380 377 380 2,000
1999/08/26 380 380 377 377 13,000
1999/08/25 391 391 380 384 20,000
1999/08/24 392 395 389 390 17,000
1999/08/23 372 399 372 397 24,000
1999/08/20 400 400 397 397 10,000
1999/08/19 370 370 364 364 7,000
1999/08/18 367 375 367 374 7,000
1999/08/17 365 367 365 367 6,000
1999/08/16 360 364 360 362 36,000
1999/08/13 368 368 360 360 6,000
1999/08/12 360 360 351 352 13,000
1999/08/11 355 361 355 359 28,000
1999/08/10 369 370 359 360 48,000
1999/08/09 361 370 361 366 17,000
1999/08/06 365 377 361 361 27,000
1999/08/05 379 379 370 375 22,000
1999/08/04 380 390 379 379 21,000
1999/08/03 380 391 379 379 20,000
1999/08/02 390 390 380 388 44,000
1999/07/30 393 396 393 393 25,000
1999/07/29 405 405 393 393 32,000
1999/07/28 401 410 401 405 9,000
1999/07/27 411 413 405 405 23,000
1999/07/26 415 417 410 410 55,000
1999/07/23 417 417 407 410 38,000
1999/07/22 420 425 410 415 47,000
1999/07/21 420 420 405 405 38,000
1999/07/19 405 405 402 405 27,000
1999/07/16 412 412 401 405 44,000
1999/07/15 397 410 395 410 104,000
1999/07/14 400 402 395 395 64,000
1999/07/13 409 410 400 400 54,000
1999/07/12 415 415 408 409 78,000
1999/07/09 405 420 405 408 146,000
1999/07/08 400 410 400 405 172,000
1999/07/07 391 397 390 394 94,000
1999/07/06 390 395 387 390 21,000
1999/07/05 395 395 395 395 17,000
1999/07/02 400 400 391 395 43,000
1999/07/01 395 395 385 390 14,000
1999/06/30 390 395 386 395 25,000
1999/06/29 391 391 390 390 8,000
1999/06/28 390 395 390 390 15,000
1999/06/25 390 390 380 386 30,000
1999/06/24 396 398 390 391 18,000
1999/06/23 400 400 390 390 37,000
1999/06/22 402 402 386 391 46,000
1999/06/21 385 397 385 397 78,000
1999/06/18 411 412 380 380 96,000
1999/06/17 385 410 385 410 162,000
1999/06/16 348 385 348 380 115,000
1999/06/15 346 350 345 345 40,000
1999/06/14 345 349 345 349 25,000
1999/06/11 337 345 336 345 33,000
1999/06/10 328 332 327 332 45,000
1999/06/09 330 330 327 327 25,000
1999/06/08 335 335 330 330 24,000
1999/06/07 336 337 335 335 8,000
1999/06/04 337 337 337 337 4,000
1999/06/03 336 345 336 337 12,000
1999/06/02 340 340 335 335 3,000
1999/06/01 340 340 340 340 2,000
1999/05/31 334 334 334 334 5,000
1999/05/28 335 350 330 330 19,000
1999/05/27 340 347 340 345 32,000
1999/05/26 340 340 340 340 12,000
1999/05/25 341 341 339 340 9,000
1999/05/24 345 350 340 340 42,000
1999/05/21 345 345 324 324 30,000
1999/05/20 319 323 319 323 11,000
1999/05/19 319 325 319 319 15,000
1999/05/18 320 329 319 320 22,000
1999/05/17 339 340 310 320 80,000
1999/05/14 343 345 340 341 18,000
1999/05/13 340 345 340 343 30,000
1999/05/12 343 345 341 345 16,000
1999/05/11 340 343 340 343 24,000
1999/05/10 349 350 338 345 24,000
1999/05/07 340 345 330 330 36,000
1999/05/06 329 330 327 330 28,000
1999/04/30 321 329 318 329 8,000
1999/04/28 328 328 320 320 14,000
1999/04/27 330 330 328 329 19,000
1999/04/26 330 330 329 330 8,000
1999/04/23 325 325 325 325 11,000
1999/04/22 320 325 319 325 40,000
1999/04/21 328 328 319 319 49,000
1999/04/20 328 328 320 325 62,000
1999/04/19 322 325 322 323 12,000
1999/04/16 330 330 321 321 38,000
1999/04/15 325 329 323 329 35,000
1999/04/14 328 330 320 320 29,000
1999/04/13 320 330 320 325 34,000
1999/04/12 320 322 320 320 70,000
1999/04/09 320 324 320 320 31,000
1999/04/08 319 324 319 319 52,000
1999/04/07 319 325 318 319 51,000
1999/04/06 315 315 315 315 31,000
1999/04/05 312 318 311 315 67,000
1999/04/02 317 317 310 310 6,000
1999/04/01 315 315 312 312 6,000
1999/03/31 318 319 303 311 24,000
1999/03/30 307 326 307 322 7,000
1999/03/29 300 306 300 306 18,000
1999/03/26 330 335 320 335 19,000
1999/03/25 335 336 330 330 47,000
1999/03/24 330 340 330 339 36,000
1999/03/23 333 340 330 333 52,000
1999/03/19 320 323 319 323 107,000
1999/03/18 315 315 313 315 73,000
1999/03/17 308 313 305 313 62,000
1999/03/16 299 306 295 303 89,000
1999/03/15 290 297 290 290 178,000
1999/03/12 293 300 289 300 77,000
1999/03/11 286 294 280 292 134,000
1999/03/10 288 288 280 280 33,000
1999/03/09 280 281 280 280 77,000
1999/03/08 293 295 290 290 19,000
1999/03/05 270 286 270 286 198,000
1999/03/04 270 270 270 270 101,000
1999/03/03 273 273 270 270 58,000
1999/03/02 275 275 270 270 56,000
1999/03/01 280 280 272 272 10,000
1999/02/26 290 290 285 285 35,000
1999/02/25 287 287 287 287 10,000
1999/02/23 300 300 287 287 18,000
1999/02/22 294 294 290 290 4,000
1999/02/19 294 294 294 294 13,000
1999/02/18 280 280 270 270 3,000
1999/02/17 290 290 270 270 7,000
1999/02/15 292 292 291 291 11,000
1999/02/12 294 294 290 292 10,000
1999/02/10 283 283 270 270 18,000
1999/02/09 286 294 286 290 13,000
1999/02/08 295 295 286 286 4,000
1999/02/04 282 295 282 295 6,000
1999/02/03 286 286 286 286 1,000
1999/02/02 285 286 285 286 6,000
1999/02/01 285 285 285 285 4,000
1999/01/29 284 284 274 280 7,000
1999/01/28 276 276 276 276 12,000
1999/01/26 285 285 268 268 8,000
1999/01/25 286 286 286 286 6,000
1999/01/22 291 291 286 286 6,000
1999/01/21 294 294 285 285 17,000
1999/01/20 283 283 282 282 4,000
1999/01/19 266 268 262 268 4,000
1999/01/14 263 274 260 265 26,000
1999/01/13 263 263 263 263 3,000
1999/01/12 250 279 250 278 8,000
1999/01/11 279 279 279 279 1,000
1999/01/08 280 280 280 280 1,000
1999/01/07 281 284 281 281 5,000
1999/01/05 290 290 290 290 2,000
1999/01/04 289 289 289 289 1,000

このページの先頭へ