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 |
|---|---|---|---|---|---|
| 2003/12/30 | 314 | 319 | 314 | 319 | 8,000 |
| 2003/12/29 | 308 | 313 | 308 | 311 | 19,000 |
| 2003/12/26 | 317 | 317 | 311 | 312 | 7,000 |
| 2003/12/25 | 313 | 313 | 312 | 313 | 7,000 |
| 2003/12/24 | 308 | 315 | 307 | 310 | 26,000 |
| 2003/12/22 | 309 | 312 | 309 | 309 | 7,000 |
| 2003/12/19 | 309 | 309 | 309 | 309 | 10,000 |
| 2003/12/18 | 309 | 310 | 309 | 309 | 6,000 |
| 2003/12/17 | 307 | 307 | 307 | 307 | 3,000 |
| 2003/12/16 | 311 | 311 | 307 | 310 | 9,000 |
| 2003/12/15 | 306 | 313 | 306 | 311 | 9,000 |
| 2003/12/12 | 306 | 307 | 306 | 307 | 29,000 |
| 2003/12/11 | 309 | 309 | 305 | 306 | 20,000 |
| 2003/12/10 | 309 | 309 | 305 | 305 | 11,000 |
| 2003/12/09 | 306 | 306 | 306 | 306 | 8,000 |
| 2003/12/08 | 306 | 306 | 306 | 306 | 3,000 |
| 2003/12/05 | 311 | 311 | 308 | 308 | 5,000 |
| 2003/12/04 | 306 | 306 | 306 | 306 | 7,000 |
| 2003/12/03 | 307 | 309 | 305 | 309 | 20,000 |
| 2003/12/02 | 311 | 311 | 302 | 302 | 39,000 |
| 2003/12/01 | 304 | 304 | 300 | 303 | 20,000 |
| 2003/11/28 | 314 | 315 | 304 | 304 | 14,000 |
| 2003/11/27 | 312 | 315 | 312 | 315 | 7,000 |
| 2003/11/26 | 317 | 321 | 317 | 319 | 10,000 |
| 2003/11/25 | 315 | 322 | 312 | 314 | 12,000 |
| 2003/11/21 | 306 | 310 | 305 | 305 | 21,000 |
| 2003/11/20 | 301 | 305 | 295 | 305 | 18,000 |
| 2003/11/19 | 300 | 309 | 300 | 306 | 11,000 |
| 2003/11/18 | 300 | 306 | 300 | 306 | 11,000 |
| 2003/11/17 | 301 | 310 | 301 | 305 | 19,000 |
| 2003/11/14 | 318 | 319 | 317 | 319 | 11,000 |
| 2003/11/13 | 310 | 312 | 310 | 312 | 6,000 |
| 2003/11/12 | 307 | 310 | 305 | 305 | 23,000 |
| 2003/11/11 | 304 | 309 | 302 | 305 | 26,000 |
| 2003/11/10 | 310 | 310 | 304 | 304 | 6,000 |
| 2003/11/07 | 308 | 309 | 306 | 306 | 12,000 |
| 2003/11/06 | 305 | 305 | 302 | 305 | 9,000 |
| 2003/11/05 | 307 | 309 | 307 | 307 | 6,000 |
| 2003/11/04 | 312 | 312 | 307 | 310 | 9,000 |
| 2003/10/31 | 309 | 309 | 306 | 306 | 19,000 |
| 2003/10/30 | 312 | 313 | 309 | 310 | 22,000 |
| 2003/10/29 | 308 | 317 | 308 | 317 | 12,000 |
| 2003/10/28 | 305 | 313 | 305 | 313 | 13,000 |
| 2003/10/27 | 308 | 308 | 305 | 306 | 15,000 |
| 2003/10/24 | 318 | 318 | 304 | 312 | 24,000 |
| 2003/10/23 | 325 | 325 | 310 | 310 | 39,000 |
| 2003/10/22 | 325 | 325 | 323 | 324 | 9,000 |
| 2003/10/21 | 330 | 330 | 325 | 328 | 18,000 |
| 2003/10/20 | 326 | 326 | 323 | 323 | 4,000 |
| 2003/10/17 | 321 | 323 | 321 | 322 | 11,000 |
| 2003/10/16 | 326 | 326 | 325 | 325 | 8,000 |
| 2003/10/15 | 330 | 330 | 325 | 326 | 12,000 |
| 2003/10/14 | 332 | 332 | 329 | 329 | 28,000 |
| 2003/10/10 | 332 | 335 | 330 | 331 | 29,000 |
| 2003/10/09 | 331 | 334 | 329 | 333 | 10,000 |
| 2003/10/08 | 330 | 331 | 325 | 330 | 11,000 |
| 2003/10/07 | 334 | 334 | 330 | 330 | 10,000 |
| 2003/10/06 | 334 | 335 | 330 | 330 | 15,000 |
| 2003/10/03 | 334 | 334 | 325 | 334 | 27,000 |
| 2003/10/02 | 320 | 334 | 320 | 334 | 27,000 |
| 2003/10/01 | 320 | 320 | 317 | 320 | 28,000 |
| 2003/09/30 | 325 | 325 | 320 | 323 | 17,000 |
| 2003/09/29 | 317 | 320 | 315 | 320 | 32,000 |
| 2003/09/26 | 317 | 318 | 315 | 317 | 27,000 |
| 2003/09/25 | 340 | 340 | 317 | 317 | 64,000 |
| 2003/09/24 | 330 | 340 | 330 | 337 | 66,000 |
| 2003/09/22 | 313 | 329 | 313 | 329 | 109,000 |
| 2003/09/19 | 315 | 315 | 312 | 312 | 21,000 |
| 2003/09/18 | 314 | 315 | 312 | 312 | 18,000 |
| 2003/09/17 | 316 | 316 | 310 | 310 | 22,000 |
| 2003/09/16 | 313 | 314 | 310 | 310 | 50,000 |
| 2003/09/12 | 315 | 315 | 313 | 314 | 60,000 |
| 2003/09/11 | 310 | 310 | 308 | 308 | 7,000 |
| 2003/09/10 | 307 | 311 | 307 | 310 | 25,000 |
| 2003/09/09 | 310 | 312 | 310 | 312 | 21,000 |
| 2003/09/08 | 305 | 310 | 305 | 310 | 19,000 |
| 2003/09/05 | 307 | 309 | 306 | 309 | 6,000 |
| 2003/09/04 | 312 | 312 | 308 | 312 | 11,000 |
| 2003/09/03 | 312 | 312 | 308 | 311 | 16,000 |
| 2003/09/02 | 307 | 310 | 307 | 309 | 25,000 |
| 2003/09/01 | 307 | 308 | 305 | 307 | 23,000 |
| 2003/08/29 | 301 | 305 | 300 | 305 | 35,000 |
| 2003/08/28 | 304 | 305 | 303 | 305 | 12,000 |
| 2003/08/27 | 303 | 303 | 302 | 302 | 7,000 |
| 2003/08/26 | 302 | 307 | 302 | 304 | 10,000 |
| 2003/08/25 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/08/22 | 305 | 308 | 305 | 308 | 25,000 |
| 2003/08/21 | 300 | 304 | 300 | 304 | 16,000 |
| 2003/08/20 | 306 | 307 | 303 | 305 | 13,000 |
| 2003/08/19 | 307 | 307 | 306 | 306 | 15,000 |
| 2003/08/18 | 304 | 305 | 304 | 305 | 7,000 |
| 2003/08/15 | 306 | 306 | 301 | 303 | 9,000 |
| 2003/08/14 | 303 | 303 | 301 | 301 | 3,000 |
| 2003/08/13 | 301 | 304 | 300 | 303 | 5,000 |
| 2003/08/12 | 296 | 296 | 295 | 296 | 10,000 |
| 2003/08/11 | 287 | 290 | 287 | 287 | 9,000 |
| 2003/08/08 | 292 | 292 | 290 | 290 | 15,000 |
| 2003/08/07 | 293 | 294 | 291 | 291 | 22,000 |
| 2003/08/06 | 296 | 297 | 296 | 297 | 15,000 |
| 2003/08/05 | 301 | 303 | 301 | 301 | 17,000 |
| 2003/08/04 | 305 | 305 | 302 | 302 | 11,000 |
| 2003/08/01 | 305 | 306 | 302 | 306 | 12,000 |
| 2003/07/31 | 308 | 308 | 302 | 305 | 31,000 |
| 2003/07/30 | 305 | 308 | 305 | 308 | 51,000 |
| 2003/07/29 | 303 | 310 | 300 | 308 | 30,000 |
| 2003/07/28 | 305 | 306 | 302 | 306 | 14,000 |
| 2003/07/25 | 306 | 306 | 300 | 300 | 12,000 |
| 2003/07/24 | 309 | 309 | 301 | 306 | 54,000 |
| 2003/07/23 | 305 | 307 | 301 | 307 | 24,000 |
| 2003/07/22 | 306 | 306 | 302 | 304 | 17,000 |
| 2003/07/18 | 305 | 309 | 305 | 309 | 38,000 |
| 2003/07/17 | 302 | 306 | 300 | 305 | 52,000 |
| 2003/07/16 | 298 | 310 | 298 | 302 | 25,000 |
| 2003/07/15 | 300 | 300 | 295 | 295 | 14,000 |
| 2003/07/14 | 300 | 300 | 298 | 298 | 15,000 |
| 2003/07/11 | 300 | 300 | 295 | 300 | 27,000 |
| 2003/07/10 | 298 | 300 | 298 | 300 | 38,000 |
| 2003/07/09 | 295 | 299 | 290 | 293 | 30,000 |
| 2003/07/08 | 300 | 300 | 298 | 298 | 24,000 |
| 2003/07/07 | 289 | 300 | 289 | 300 | 37,000 |
| 2003/07/04 | 295 | 300 | 295 | 299 | 12,000 |
| 2003/07/03 | 307 | 307 | 294 | 294 | 35,000 |
| 2003/07/02 | 300 | 309 | 300 | 302 | 68,000 |
| 2003/07/01 | 290 | 292 | 290 | 292 | 15,000 |
| 2003/06/30 | 285 | 290 | 285 | 290 | 12,000 |
| 2003/06/27 | 292 | 292 | 288 | 290 | 17,000 |
| 2003/06/26 | 288 | 288 | 283 | 287 | 7,000 |
| 2003/06/25 | 284 | 289 | 284 | 288 | 7,000 |
| 2003/06/24 | 290 | 291 | 284 | 284 | 21,000 |
| 2003/06/23 | 289 | 292 | 284 | 292 | 15,000 |
| 2003/06/20 | 289 | 289 | 284 | 287 | 9,000 |
| 2003/06/19 | 293 | 293 | 289 | 289 | 11,000 |
| 2003/06/18 | 292 | 293 | 289 | 289 | 22,000 |
| 2003/06/17 | 292 | 292 | 291 | 291 | 9,000 |
| 2003/06/16 | 292 | 292 | 288 | 291 | 12,000 |
| 2003/06/13 | 292 | 293 | 290 | 292 | 53,000 |
| 2003/06/12 | 291 | 291 | 287 | 287 | 29,000 |
| 2003/06/11 | 293 | 293 | 289 | 289 | 13,000 |
| 2003/06/10 | 296 | 296 | 288 | 288 | 14,000 |
| 2003/06/09 | 291 | 296 | 291 | 295 | 51,000 |
| 2003/06/06 | 285 | 289 | 281 | 289 | 35,000 |
| 2003/06/05 | 285 | 285 | 284 | 285 | 13,000 |
| 2003/06/04 | 285 | 285 | 282 | 282 | 16,000 |
| 2003/06/03 | 284 | 285 | 283 | 284 | 12,000 |
| 2003/06/02 | 283 | 285 | 282 | 285 | 15,000 |
| 2003/05/30 | 281 | 283 | 281 | 281 | 13,000 |
| 2003/05/29 | 282 | 284 | 282 | 284 | 7,000 |
| 2003/05/28 | 275 | 279 | 275 | 279 | 14,000 |
| 2003/05/27 | 281 | 283 | 281 | 282 | 7,000 |
| 2003/05/26 | 282 | 282 | 280 | 281 | 18,000 |
| 2003/05/23 | 284 | 284 | 282 | 282 | 25,000 |
| 2003/05/22 | 283 | 284 | 282 | 284 | 21,000 |
| 2003/05/21 | 283 | 283 | 280 | 280 | 30,000 |
| 2003/05/20 | 279 | 280 | 277 | 278 | 8,000 |
| 2003/05/19 | 282 | 282 | 278 | 279 | 10,000 |
| 2003/05/16 | 282 | 282 | 280 | 281 | 10,000 |
| 2003/05/15 | 275 | 279 | 275 | 278 | 16,000 |
| 2003/05/14 | 281 | 283 | 280 | 280 | 12,000 |
| 2003/05/13 | 278 | 281 | 278 | 281 | 8,000 |
| 2003/05/12 | 279 | 279 | 278 | 279 | 7,000 |
| 2003/05/09 | 273 | 274 | 272 | 274 | 11,000 |
| 2003/05/08 | 275 | 276 | 273 | 273 | 8,000 |
| 2003/05/07 | 277 | 281 | 277 | 280 | 6,000 |
| 2003/05/06 | 282 | 282 | 280 | 282 | 8,000 |
| 2003/05/02 | 280 | 280 | 276 | 276 | 5,000 |
| 2003/05/01 | 277 | 279 | 276 | 279 | 8,000 |
| 2003/04/30 | 272 | 277 | 271 | 271 | 6,000 |
| 2003/04/28 | 275 | 276 | 272 | 272 | 7,000 |
| 2003/04/25 | 278 | 281 | 275 | 275 | 11,000 |
| 2003/04/24 | 280 | 281 | 278 | 278 | 13,000 |
| 2003/04/23 | 279 | 279 | 279 | 279 | 8,000 |
| 2003/04/22 | 284 | 285 | 280 | 284 | 24,000 |
| 2003/04/21 | 282 | 283 | 279 | 283 | 26,000 |
| 2003/04/18 | 280 | 281 | 278 | 278 | 16,000 |
| 2003/04/17 | 279 | 281 | 279 | 279 | 26,000 |
| 2003/04/16 | 277 | 282 | 277 | 279 | 24,000 |
| 2003/04/15 | 273 | 276 | 273 | 276 | 19,000 |
| 2003/04/14 | 265 | 273 | 265 | 268 | 13,000 |
| 2003/04/11 | 272 | 273 | 269 | 269 | 9,000 |
| 2003/04/10 | 273 | 273 | 271 | 273 | 5,000 |
| 2003/04/09 | 274 | 274 | 273 | 273 | 8,000 |
| 2003/04/08 | 275 | 275 | 274 | 274 | 2,000 |
| 2003/04/07 | 267 | 275 | 267 | 275 | 6,000 |
| 2003/04/04 | 266 | 267 | 266 | 266 | 6,000 |
| 2003/04/03 | 273 | 274 | 266 | 266 | 10,000 |
| 2003/04/02 | 264 | 264 | 263 | 263 | 7,000 |
| 2003/04/01 | 265 | 265 | 263 | 263 | 5,000 |
| 2003/03/31 | 276 | 276 | 266 | 266 | 7,000 |
| 2003/03/28 | 279 | 279 | 277 | 277 | 12,000 |
| 2003/03/27 | 283 | 283 | 272 | 279 | 19,000 |
| 2003/03/26 | 271 | 283 | 269 | 283 | 19,000 |
| 2003/03/25 | 285 | 288 | 282 | 285 | 18,000 |
| 2003/03/24 | 282 | 289 | 282 | 289 | 45,000 |
| 2003/03/20 | 275 | 279 | 275 | 277 | 25,000 |
| 2003/03/19 | 271 | 272 | 270 | 272 | 9,000 |
| 2003/03/18 | 275 | 276 | 273 | 273 | 19,000 |
| 2003/03/17 | 269 | 269 | 263 | 265 | 11,000 |
| 2003/03/14 | 263 | 265 | 263 | 264 | 47,000 |
| 2003/03/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/03/12 | 266 | 268 | 262 | 264 | 7,000 |
| 2003/03/11 | 263 | 266 | 262 | 266 | 12,000 |
| 2003/03/10 | 261 | 266 | 261 | 261 | 5,000 |
| 2003/03/07 | 277 | 277 | 265 | 267 | 26,000 |
| 2003/03/06 | 276 | 278 | 276 | 278 | 9,000 |
| 2003/03/05 | 269 | 276 | 269 | 276 | 16,000 |
| 2003/03/04 | 275 | 276 | 275 | 276 | 13,000 |
| 2003/03/03 | 270 | 273 | 270 | 273 | 7,000 |
| 2003/02/28 | 267 | 270 | 265 | 270 | 9,000 |
| 2003/02/27 | 271 | 271 | 266 | 266 | 3,000 |
| 2003/02/26 | 273 | 274 | 273 | 273 | 5,000 |
| 2003/02/25 | 271 | 272 | 270 | 270 | 17,000 |
| 2003/02/24 | 276 | 276 | 273 | 274 | 28,000 |
| 2003/02/21 | 266 | 266 | 266 | 266 | 10,000 |
| 2003/02/20 | 269 | 269 | 264 | 264 | 7,000 |
| 2003/02/19 | 270 | 270 | 267 | 267 | 12,000 |
| 2003/02/18 | 265 | 269 | 263 | 267 | 33,000 |
| 2003/02/17 | 272 | 275 | 272 | 275 | 11,000 |
| 2003/02/14 | 268 | 270 | 267 | 270 | 19,000 |
| 2003/02/13 | 267 | 267 | 262 | 264 | 5,000 |
| 2003/02/12 | 265 | 267 | 265 | 267 | 14,000 |
| 2003/02/10 | 265 | 265 | 262 | 262 | 3,000 |
| 2003/02/07 | 264 | 264 | 262 | 262 | 7,000 |
| 2003/02/06 | 267 | 267 | 258 | 263 | 8,000 |
| 2003/02/05 | 260 | 263 | 260 | 262 | 8,000 |
| 2003/02/04 | 256 | 260 | 256 | 259 | 11,000 |
| 2003/02/03 | 254 | 256 | 254 | 256 | 8,000 |
| 2003/01/31 | 253 | 253 | 250 | 250 | 7,000 |
| 2003/01/30 | 253 | 253 | 250 | 253 | 17,000 |
| 2003/01/29 | 257 | 257 | 253 | 253 | 12,000 |
| 2003/01/28 | 261 | 261 | 259 | 259 | 5,000 |
| 2003/01/27 | 266 | 266 | 260 | 260 | 8,000 |
| 2003/01/24 | 265 | 267 | 265 | 267 | 18,000 |
| 2003/01/23 | 264 | 265 | 259 | 263 | 14,000 |
| 2003/01/22 | 265 | 265 | 262 | 264 | 4,000 |
| 2003/01/21 | 266 | 266 | 262 | 266 | 20,000 |
| 2003/01/20 | 259 | 265 | 259 | 265 | 10,000 |
| 2003/01/17 | 261 | 261 | 260 | 260 | 12,000 |
| 2003/01/16 | 261 | 263 | 260 | 263 | 10,000 |
| 2003/01/15 | 253 | 266 | 253 | 266 | 19,000 |
| 2003/01/14 | 250 | 253 | 250 | 253 | 12,000 |
| 2003/01/10 | 247 | 250 | 247 | 247 | 7,000 |
| 2003/01/09 | 251 | 254 | 250 | 252 | 10,000 |
| 2003/01/08 | 250 | 253 | 249 | 253 | 13,000 |
| 2003/01/07 | 250 | 253 | 249 | 253 | 12,000 |
| 2003/01/06 | 246 | 250 | 246 | 250 | 3,000 |