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 |
---|---|---|---|---|---|
2004/12/30 | 446 | 447 | 445 | 446 | 33,000 |
2004/12/29 | 456 | 456 | 447 | 450 | 67,000 |
2004/12/28 | 460 | 462 | 457 | 457 | 45,000 |
2004/12/27 | 463 | 465 | 461 | 463 | 44,000 |
2004/12/24 | 460 | 464 | 458 | 463 | 80,000 |
2004/12/22 | 460 | 460 | 454 | 458 | 39,000 |
2004/12/21 | 444 | 459 | 444 | 457 | 82,000 |
2004/12/20 | 440 | 444 | 438 | 444 | 33,000 |
2004/12/17 | 435 | 440 | 432 | 440 | 53,000 |
2004/12/16 | 441 | 445 | 435 | 436 | 68,000 |
2004/12/15 | 430 | 447 | 430 | 442 | 104,000 |
2004/12/14 | 420 | 428 | 418 | 428 | 82,000 |
2004/12/13 | 416 | 428 | 416 | 424 | 96,000 |
2004/12/10 | 411 | 411 | 409 | 411 | 67,000 |
2004/12/09 | 409 | 411 | 408 | 408 | 29,000 |
2004/12/08 | 412 | 412 | 409 | 410 | 36,000 |
2004/12/07 | 411 | 411 | 410 | 411 | 35,000 |
2004/12/06 | 410 | 412 | 409 | 411 | 36,000 |
2004/12/03 | 410 | 410 | 408 | 409 | 40,000 |
2004/12/02 | 410 | 410 | 408 | 408 | 39,000 |
2004/12/01 | 408 | 408 | 402 | 402 | 37,000 |
2004/11/30 | 410 | 410 | 404 | 404 | 46,000 |
2004/11/29 | 402 | 413 | 402 | 408 | 57,000 |
2004/11/26 | 398 | 403 | 398 | 402 | 23,000 |
2004/11/25 | 398 | 400 | 398 | 398 | 21,000 |
2004/11/24 | 401 | 401 | 396 | 398 | 27,000 |
2004/11/22 | 398 | 400 | 393 | 399 | 58,000 |
2004/11/19 | 400 | 400 | 396 | 398 | 21,000 |
2004/11/18 | 400 | 402 | 398 | 400 | 43,000 |
2004/11/17 | 400 | 400 | 397 | 398 | 11,000 |
2004/11/16 | 402 | 403 | 396 | 397 | 35,000 |
2004/11/15 | 397 | 400 | 397 | 400 | 18,000 |
2004/11/12 | 393 | 397 | 393 | 397 | 13,000 |
2004/11/11 | 393 | 396 | 393 | 393 | 18,000 |
2004/11/10 | 395 | 399 | 393 | 398 | 14,000 |
2004/11/09 | 397 | 398 | 394 | 395 | 16,000 |
2004/11/08 | 398 | 400 | 392 | 392 | 28,000 |
2004/11/05 | 395 | 400 | 395 | 398 | 21,000 |
2004/11/04 | 395 | 397 | 393 | 395 | 15,000 |
2004/11/02 | 384 | 398 | 384 | 392 | 42,000 |
2004/11/01 | 385 | 389 | 385 | 388 | 16,000 |
2004/10/29 | 388 | 390 | 387 | 390 | 16,000 |
2004/10/28 | 389 | 395 | 388 | 393 | 14,000 |
2004/10/27 | 394 | 394 | 388 | 388 | 10,000 |
2004/10/26 | 393 | 393 | 388 | 389 | 16,000 |
2004/10/25 | 400 | 400 | 391 | 392 | 16,000 |
2004/10/22 | 391 | 391 | 388 | 389 | 8,000 |
2004/10/21 | 390 | 394 | 387 | 387 | 18,000 |
2004/10/20 | 395 | 395 | 391 | 391 | 11,000 |
2004/10/19 | 385 | 400 | 385 | 395 | 48,000 |
2004/10/18 | 386 | 391 | 386 | 389 | 6,000 |
2004/10/15 | 391 | 392 | 384 | 385 | 55,000 |
2004/10/14 | 386 | 387 | 386 | 386 | 7,000 |
2004/10/13 | 387 | 391 | 386 | 390 | 24,000 |
2004/10/12 | 391 | 391 | 389 | 390 | 5,000 |
2004/10/08 | 392 | 395 | 391 | 391 | 9,000 |
2004/10/07 | 390 | 395 | 390 | 392 | 48,000 |
2004/10/06 | 385 | 390 | 385 | 390 | 20,000 |
2004/10/05 | 389 | 389 | 385 | 389 | 22,000 |
2004/10/04 | 395 | 395 | 383 | 388 | 47,000 |
2004/10/01 | 381 | 385 | 380 | 385 | 23,000 |
2004/09/30 | 384 | 387 | 381 | 383 | 24,000 |
2004/09/29 | 383 | 383 | 383 | 383 | 5,000 |
2004/09/28 | 383 | 385 | 381 | 384 | 11,000 |
2004/09/27 | 387 | 387 | 382 | 382 | 19,000 |
2004/09/24 | 383 | 385 | 382 | 385 | 19,000 |
2004/09/22 | 386 | 386 | 382 | 383 | 41,000 |
2004/09/21 | 384 | 390 | 384 | 389 | 29,000 |
2004/09/17 | 384 | 390 | 381 | 386 | 49,000 |
2004/09/16 | 388 | 388 | 385 | 385 | 8,000 |
2004/09/15 | 386 | 389 | 386 | 388 | 21,000 |
2004/09/14 | 386 | 388 | 386 | 387 | 9,000 |
2004/09/13 | 383 | 387 | 381 | 386 | 22,000 |
2004/09/10 | 383 | 384 | 381 | 384 | 49,000 |
2004/09/09 | 385 | 386 | 383 | 386 | 8,000 |
2004/09/08 | 387 | 388 | 385 | 385 | 21,000 |
2004/09/07 | 387 | 387 | 383 | 385 | 15,000 |
2004/09/06 | 382 | 387 | 382 | 387 | 21,000 |
2004/09/03 | 382 | 384 | 380 | 384 | 29,000 |
2004/09/02 | 386 | 388 | 379 | 381 | 73,000 |
2004/09/01 | 385 | 386 | 385 | 386 | 15,000 |
2004/08/31 | 384 | 386 | 383 | 386 | 14,000 |
2004/08/30 | 386 | 386 | 377 | 383 | 23,000 |
2004/08/27 | 386 | 388 | 385 | 388 | 24,000 |
2004/08/26 | 385 | 390 | 384 | 390 | 27,000 |
2004/08/25 | 379 | 384 | 379 | 384 | 12,000 |
2004/08/24 | 386 | 387 | 383 | 384 | 23,000 |
2004/08/23 | 390 | 390 | 384 | 384 | 12,000 |
2004/08/20 | 383 | 390 | 381 | 390 | 89,000 |
2004/08/19 | 379 | 384 | 378 | 382 | 44,000 |
2004/08/18 | 380 | 380 | 372 | 376 | 16,000 |
2004/08/17 | 378 | 383 | 374 | 381 | 47,000 |
2004/08/16 | 377 | 377 | 367 | 373 | 33,000 |
2004/08/13 | 378 | 378 | 375 | 377 | 22,000 |
2004/08/12 | 379 | 379 | 377 | 377 | 8,000 |
2004/08/11 | 372 | 384 | 372 | 378 | 27,000 |
2004/08/10 | 367 | 372 | 367 | 372 | 6,000 |
2004/08/09 | 367 | 370 | 367 | 369 | 17,000 |
2004/08/06 | 369 | 370 | 367 | 369 | 19,000 |
2004/08/05 | 376 | 376 | 371 | 374 | 12,000 |
2004/08/04 | 374 | 378 | 359 | 376 | 70,000 |
2004/08/03 | 380 | 380 | 375 | 377 | 14,000 |
2004/08/02 | 378 | 380 | 368 | 380 | 32,000 |
2004/07/30 | 370 | 374 | 370 | 373 | 97,000 |
2004/07/29 | 369 | 369 | 367 | 368 | 22,000 |
2004/07/28 | 369 | 369 | 364 | 369 | 20,000 |
2004/07/27 | 370 | 370 | 350 | 356 | 55,000 |
2004/07/26 | 372 | 375 | 369 | 370 | 68,000 |
2004/07/23 | 375 | 375 | 374 | 375 | 16,000 |
2004/07/22 | 380 | 380 | 375 | 375 | 20,000 |
2004/07/21 | 375 | 377 | 372 | 376 | 14,000 |
2004/07/20 | 378 | 380 | 370 | 370 | 57,000 |
2004/07/16 | 375 | 379 | 374 | 378 | 10,000 |
2004/07/15 | 374 | 376 | 372 | 374 | 21,000 |
2004/07/14 | 380 | 384 | 376 | 376 | 68,000 |
2004/07/13 | 385 | 385 | 378 | 380 | 38,000 |
2004/07/12 | 390 | 390 | 384 | 384 | 33,000 |
2004/07/09 | 367 | 376 | 367 | 376 | 21,000 |
2004/07/08 | 378 | 380 | 373 | 375 | 20,000 |
2004/07/07 | 370 | 373 | 370 | 373 | 29,000 |
2004/07/06 | 380 | 385 | 380 | 383 | 21,000 |
2004/07/05 | 388 | 388 | 381 | 385 | 88,000 |
2004/07/02 | 386 | 386 | 380 | 384 | 40,000 |
2004/07/01 | 385 | 386 | 383 | 386 | 24,000 |
2004/06/30 | 385 | 385 | 380 | 382 | 36,000 |
2004/06/29 | 383 | 385 | 383 | 385 | 23,000 |
2004/06/28 | 381 | 382 | 376 | 382 | 26,000 |
2004/06/25 | 376 | 376 | 376 | 376 | 4,000 |
2004/06/24 | 378 | 383 | 371 | 376 | 42,000 |
2004/06/23 | 375 | 380 | 375 | 377 | 47,000 |
2004/06/22 | 376 | 380 | 375 | 380 | 39,000 |
2004/06/21 | 375 | 380 | 375 | 375 | 57,000 |
2004/06/18 | 378 | 378 | 361 | 370 | 15,000 |
2004/06/17 | 372 | 376 | 371 | 376 | 10,000 |
2004/06/16 | 371 | 376 | 370 | 375 | 21,000 |
2004/06/15 | 375 | 375 | 362 | 370 | 64,000 |
2004/06/14 | 377 | 382 | 377 | 381 | 13,000 |
2004/06/11 | 380 | 380 | 375 | 378 | 82,000 |
2004/06/10 | 368 | 376 | 365 | 376 | 26,000 |
2004/06/09 | 374 | 378 | 370 | 371 | 43,000 |
2004/06/08 | 373 | 375 | 369 | 369 | 46,000 |
2004/06/07 | 353 | 373 | 353 | 373 | 55,000 |
2004/06/04 | 351 | 355 | 351 | 355 | 15,000 |
2004/06/03 | 350 | 352 | 344 | 346 | 26,000 |
2004/06/02 | 352 | 353 | 346 | 351 | 37,000 |
2004/06/01 | 347 | 352 | 345 | 349 | 27,000 |
2004/05/31 | 351 | 351 | 335 | 344 | 21,000 |
2004/05/28 | 349 | 349 | 342 | 346 | 35,000 |
2004/05/27 | 340 | 341 | 339 | 339 | 19,000 |
2004/05/26 | 345 | 345 | 340 | 340 | 29,000 |
2004/05/25 | 350 | 351 | 345 | 345 | 15,000 |
2004/05/24 | 345 | 350 | 345 | 350 | 31,000 |
2004/05/21 | 331 | 348 | 331 | 341 | 41,000 |
2004/05/20 | 328 | 329 | 326 | 328 | 28,000 |
2004/05/19 | 331 | 333 | 323 | 330 | 66,000 |
2004/05/18 | 330 | 330 | 322 | 322 | 42,000 |
2004/05/17 | 335 | 335 | 323 | 325 | 70,000 |
2004/05/14 | 339 | 348 | 335 | 335 | 97,000 |
2004/05/13 | 348 | 357 | 335 | 338 | 30,000 |
2004/05/12 | 361 | 361 | 341 | 348 | 21,000 |
2004/05/11 | 335 | 348 | 331 | 337 | 75,000 |
2004/05/10 | 340 | 343 | 338 | 338 | 109,000 |
2004/05/07 | 355 | 356 | 351 | 351 | 40,000 |
2004/05/06 | 364 | 365 | 356 | 361 | 46,000 |
2004/04/30 | 364 | 369 | 364 | 364 | 25,000 |
2004/04/28 | 366 | 369 | 366 | 369 | 21,000 |
2004/04/27 | 373 | 373 | 368 | 368 | 20,000 |
2004/04/26 | 370 | 370 | 365 | 369 | 30,000 |
2004/04/23 | 374 | 374 | 363 | 369 | 33,000 |
2004/04/22 | 371 | 374 | 370 | 373 | 24,000 |
2004/04/21 | 371 | 374 | 370 | 373 | 20,000 |
2004/04/20 | 363 | 371 | 363 | 371 | 28,000 |
2004/04/19 | 373 | 373 | 367 | 367 | 25,000 |
2004/04/16 | 370 | 375 | 370 | 375 | 21,000 |
2004/04/15 | 378 | 380 | 373 | 373 | 39,000 |
2004/04/14 | 385 | 385 | 375 | 378 | 61,000 |
2004/04/13 | 379 | 387 | 377 | 385 | 85,000 |
2004/04/12 | 378 | 379 | 375 | 378 | 30,000 |
2004/04/09 | 378 | 378 | 368 | 377 | 74,000 |
2004/04/08 | 374 | 378 | 372 | 378 | 95,000 |
2004/04/07 | 367 | 373 | 367 | 369 | 59,000 |
2004/04/06 | 371 | 371 | 366 | 367 | 44,000 |
2004/04/05 | 373 | 375 | 370 | 371 | 42,000 |
2004/04/02 | 373 | 375 | 370 | 370 | 55,000 |
2004/04/01 | 375 | 376 | 372 | 373 | 61,000 |
2004/03/31 | 364 | 375 | 364 | 372 | 149,000 |
2004/03/30 | 383 | 390 | 383 | 384 | 48,000 |
2004/03/29 | 395 | 397 | 384 | 390 | 92,000 |
2004/03/26 | 399 | 404 | 385 | 395 | 153,000 |
2004/03/25 | 396 | 408 | 394 | 408 | 228,000 |
2004/03/24 | 396 | 396 | 390 | 396 | 175,000 |
2004/03/23 | 392 | 396 | 386 | 392 | 51,000 |
2004/03/22 | 385 | 395 | 385 | 392 | 56,000 |
2004/03/19 | 391 | 402 | 391 | 395 | 113,000 |
2004/03/18 | 405 | 409 | 397 | 399 | 149,000 |
2004/03/17 | 390 | 400 | 388 | 400 | 72,000 |
2004/03/16 | 381 | 390 | 381 | 387 | 70,000 |
2004/03/15 | 371 | 380 | 370 | 379 | 66,000 |
2004/03/12 | 361 | 371 | 361 | 370 | 66,000 |
2004/03/11 | 363 | 370 | 363 | 369 | 56,000 |
2004/03/10 | 360 | 365 | 359 | 362 | 67,000 |
2004/03/09 | 354 | 361 | 352 | 360 | 46,000 |
2004/03/08 | 363 | 363 | 358 | 360 | 70,000 |
2004/03/05 | 363 | 363 | 352 | 359 | 52,000 |
2004/03/04 | 357 | 367 | 355 | 364 | 110,000 |
2004/03/03 | 352 | 355 | 347 | 354 | 73,000 |
2004/03/02 | 340 | 360 | 336 | 360 | 128,000 |
2004/03/01 | 332 | 336 | 327 | 334 | 48,000 |
2004/02/27 | 325 | 328 | 325 | 327 | 29,000 |
2004/02/26 | 320 | 324 | 320 | 324 | 23,000 |
2004/02/25 | 321 | 321 | 320 | 320 | 20,000 |
2004/02/24 | 323 | 323 | 319 | 320 | 22,000 |
2004/02/23 | 322 | 322 | 319 | 322 | 36,000 |
2004/02/20 | 320 | 320 | 316 | 320 | 21,000 |
2004/02/19 | 318 | 320 | 315 | 317 | 22,000 |
2004/02/18 | 315 | 320 | 315 | 317 | 37,000 |
2004/02/17 | 312 | 312 | 310 | 312 | 89,000 |
2004/02/16 | 311 | 312 | 309 | 311 | 65,000 |
2004/02/13 | 307 | 311 | 307 | 310 | 28,000 |
2004/02/12 | 311 | 311 | 308 | 308 | 32,000 |
2004/02/10 | 316 | 316 | 306 | 307 | 37,000 |
2004/02/09 | 315 | 315 | 313 | 313 | 9,000 |
2004/02/06 | 319 | 320 | 319 | 319 | 32,000 |
2004/02/05 | 318 | 318 | 314 | 314 | 11,000 |
2004/02/04 | 317 | 319 | 315 | 318 | 16,000 |
2004/02/03 | 317 | 317 | 311 | 315 | 23,000 |
2004/02/02 | 311 | 317 | 311 | 317 | 22,000 |
2004/01/30 | 315 | 315 | 313 | 313 | 29,000 |
2004/01/29 | 315 | 315 | 312 | 312 | 49,000 |
2004/01/28 | 318 | 318 | 314 | 315 | 58,000 |
2004/01/27 | 320 | 320 | 317 | 318 | 26,000 |
2004/01/26 | 320 | 320 | 317 | 317 | 37,000 |
2004/01/23 | 320 | 320 | 316 | 317 | 44,000 |
2004/01/22 | 320 | 320 | 312 | 312 | 46,000 |
2004/01/21 | 320 | 320 | 317 | 317 | 19,000 |
2004/01/20 | 320 | 320 | 318 | 318 | 25,000 |
2004/01/19 | 320 | 320 | 316 | 316 | 19,000 |
2004/01/16 | 322 | 322 | 317 | 319 | 27,000 |
2004/01/15 | 316 | 320 | 315 | 315 | 12,000 |
2004/01/14 | 319 | 319 | 315 | 318 | 17,000 |
2004/01/13 | 320 | 320 | 318 | 318 | 9,000 |
2004/01/09 | 321 | 321 | 317 | 320 | 17,000 |
2004/01/08 | 317 | 320 | 317 | 317 | 22,000 |
2004/01/07 | 319 | 320 | 318 | 318 | 10,000 |
2004/01/06 | 321 | 322 | 317 | 318 | 16,000 |
2004/01/05 | 320 | 320 | 320 | 320 | 3,000 |