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 |
|---|---|---|---|---|---|
| 2005/12/30 | 600 | 600 | 598 | 598 | 34,000 |
| 2005/12/29 | 598 | 605 | 595 | 605 | 31,000 |
| 2005/12/28 | 596 | 605 | 595 | 605 | 12,000 |
| 2005/12/27 | 606 | 607 | 600 | 602 | 36,000 |
| 2005/12/26 | 595 | 607 | 590 | 607 | 91,000 |
| 2005/12/22 | 595 | 598 | 592 | 594 | 35,000 |
| 2005/12/21 | 587 | 590 | 584 | 590 | 76,000 |
| 2005/12/20 | 589 | 590 | 586 | 587 | 26,000 |
| 2005/12/19 | 584 | 590 | 581 | 587 | 16,000 |
| 2005/12/16 | 595 | 595 | 576 | 589 | 48,000 |
| 2005/12/15 | 585 | 591 | 578 | 578 | 28,000 |
| 2005/12/14 | 595 | 595 | 580 | 585 | 45,000 |
| 2005/12/13 | 593 | 603 | 590 | 598 | 23,000 |
| 2005/12/12 | 606 | 607 | 590 | 599 | 33,000 |
| 2005/12/09 | 568 | 597 | 563 | 585 | 87,000 |
| 2005/12/08 | 589 | 590 | 581 | 581 | 32,000 |
| 2005/12/07 | 596 | 600 | 589 | 595 | 49,000 |
| 2005/12/06 | 605 | 607 | 599 | 599 | 25,000 |
| 2005/12/05 | 617 | 618 | 605 | 607 | 73,000 |
| 2005/12/02 | 614 | 627 | 609 | 609 | 55,000 |
| 2005/12/01 | 592 | 600 | 592 | 600 | 19,000 |
| 2005/11/30 | 589 | 603 | 589 | 590 | 33,000 |
| 2005/11/29 | 599 | 605 | 591 | 597 | 50,000 |
| 2005/11/28 | 595 | 601 | 593 | 594 | 16,000 |
| 2005/11/25 | 603 | 603 | 592 | 602 | 19,000 |
| 2005/11/24 | 606 | 606 | 595 | 595 | 31,000 |
| 2005/11/22 | 616 | 620 | 610 | 611 | 38,000 |
| 2005/11/21 | 621 | 623 | 612 | 614 | 30,000 |
| 2005/11/18 | 624 | 624 | 618 | 619 | 35,000 |
| 2005/11/17 | 629 | 630 | 618 | 620 | 58,000 |
| 2005/11/16 | 631 | 631 | 623 | 629 | 71,000 |
| 2005/11/15 | 619 | 631 | 619 | 631 | 49,000 |
| 2005/11/14 | 614 | 630 | 613 | 625 | 86,000 |
| 2005/11/11 | 604 | 612 | 604 | 612 | 54,000 |
| 2005/11/10 | 599 | 604 | 595 | 604 | 57,000 |
| 2005/11/09 | 596 | 600 | 590 | 597 | 20,000 |
| 2005/11/08 | 605 | 605 | 595 | 601 | 27,000 |
| 2005/11/07 | 585 | 610 | 585 | 609 | 88,000 |
| 2005/11/04 | 591 | 594 | 582 | 586 | 44,000 |
| 2005/11/02 | 585 | 592 | 581 | 581 | 61,000 |
| 2005/11/01 | 588 | 588 | 586 | 586 | 8,000 |
| 2005/10/31 | 586 | 594 | 586 | 588 | 29,000 |
| 2005/10/28 | 575 | 586 | 575 | 576 | 37,000 |
| 2005/10/27 | 575 | 591 | 575 | 591 | 108,000 |
| 2005/10/26 | 559 | 575 | 555 | 571 | 67,000 |
| 2005/10/25 | 559 | 559 | 545 | 556 | 85,000 |
| 2005/10/24 | 557 | 558 | 550 | 552 | 20,000 |
| 2005/10/21 | 560 | 560 | 551 | 557 | 42,000 |
| 2005/10/20 | 559 | 563 | 554 | 563 | 76,000 |
| 2005/10/19 | 548 | 550 | 544 | 550 | 78,000 |
| 2005/10/18 | 547 | 552 | 535 | 538 | 72,000 |
| 2005/10/17 | 533 | 546 | 533 | 546 | 75,000 |
| 2005/10/14 | 532 | 533 | 507 | 532 | 90,000 |
| 2005/10/13 | 533 | 536 | 521 | 532 | 77,000 |
| 2005/10/12 | 534 | 545 | 532 | 533 | 77,000 |
| 2005/10/11 | 531 | 531 | 523 | 529 | 41,000 |
| 2005/10/07 | 520 | 536 | 516 | 530 | 55,000 |
| 2005/10/06 | 540 | 541 | 532 | 534 | 44,000 |
| 2005/10/05 | 551 | 559 | 545 | 546 | 43,000 |
| 2005/10/04 | 555 | 555 | 535 | 550 | 63,000 |
| 2005/10/03 | 560 | 562 | 555 | 556 | 61,000 |
| 2005/09/30 | 570 | 570 | 558 | 570 | 96,000 |
| 2005/09/29 | 562 | 569 | 562 | 564 | 73,000 |
| 2005/09/28 | 571 | 572 | 557 | 567 | 54,000 |
| 2005/09/27 | 575 | 578 | 565 | 571 | 76,000 |
| 2005/09/26 | 573 | 579 | 565 | 572 | 67,000 |
| 2005/09/22 | 554 | 575 | 553 | 573 | 50,000 |
| 2005/09/21 | 577 | 579 | 561 | 574 | 78,000 |
| 2005/09/20 | 575 | 586 | 568 | 583 | 146,000 |
| 2005/09/16 | 542 | 565 | 542 | 565 | 126,000 |
| 2005/09/15 | 521 | 541 | 519 | 541 | 104,000 |
| 2005/09/14 | 519 | 521 | 514 | 521 | 32,000 |
| 2005/09/13 | 513 | 520 | 513 | 518 | 42,000 |
| 2005/09/12 | 518 | 518 | 515 | 516 | 18,000 |
| 2005/09/09 | 513 | 517 | 510 | 514 | 103,000 |
| 2005/09/08 | 510 | 511 | 507 | 508 | 15,000 |
| 2005/09/07 | 513 | 513 | 509 | 509 | 14,000 |
| 2005/09/06 | 517 | 517 | 510 | 510 | 43,000 |
| 2005/09/05 | 507 | 518 | 506 | 518 | 79,000 |
| 2005/09/02 | 504 | 507 | 500 | 506 | 40,000 |
| 2005/09/01 | 501 | 506 | 501 | 501 | 75,000 |
| 2005/08/31 | 496 | 498 | 492 | 498 | 40,000 |
| 2005/08/30 | 494 | 498 | 492 | 492 | 34,000 |
| 2005/08/29 | 490 | 493 | 490 | 492 | 27,000 |
| 2005/08/26 | 490 | 495 | 490 | 493 | 37,000 |
| 2005/08/25 | 487 | 490 | 487 | 489 | 20,000 |
| 2005/08/24 | 489 | 491 | 486 | 491 | 40,000 |
| 2005/08/23 | 493 | 493 | 488 | 489 | 37,000 |
| 2005/08/22 | 487 | 491 | 487 | 489 | 18,000 |
| 2005/08/19 | 487 | 491 | 485 | 486 | 25,000 |
| 2005/08/18 | 492 | 492 | 486 | 487 | 22,000 |
| 2005/08/17 | 494 | 494 | 492 | 492 | 24,000 |
| 2005/08/16 | 491 | 494 | 490 | 493 | 23,000 |
| 2005/08/15 | 491 | 491 | 485 | 490 | 14,000 |
| 2005/08/12 | 489 | 493 | 489 | 491 | 25,000 |
| 2005/08/11 | 490 | 495 | 489 | 489 | 45,000 |
| 2005/08/10 | 485 | 490 | 485 | 489 | 34,000 |
| 2005/08/09 | 485 | 485 | 480 | 480 | 29,000 |
| 2005/08/08 | 475 | 480 | 470 | 480 | 23,000 |
| 2005/08/05 | 480 | 488 | 477 | 477 | 35,000 |
| 2005/08/04 | 484 | 486 | 482 | 485 | 26,000 |
| 2005/08/03 | 486 | 492 | 486 | 492 | 41,000 |
| 2005/08/02 | 491 | 494 | 488 | 491 | 50,000 |
| 2005/08/01 | 506 | 506 | 497 | 500 | 26,000 |
| 2005/07/29 | 505 | 507 | 504 | 506 | 19,000 |
| 2005/07/28 | 503 | 507 | 502 | 507 | 23,000 |
| 2005/07/27 | 502 | 503 | 501 | 503 | 19,000 |
| 2005/07/26 | 498 | 501 | 496 | 501 | 17,000 |
| 2005/07/25 | 498 | 498 | 494 | 494 | 19,000 |
| 2005/07/22 | 495 | 496 | 493 | 495 | 45,000 |
| 2005/07/21 | 502 | 503 | 495 | 502 | 56,000 |
| 2005/07/20 | 496 | 502 | 496 | 501 | 31,000 |
| 2005/07/19 | 497 | 500 | 497 | 499 | 13,000 |
| 2005/07/15 | 500 | 500 | 494 | 498 | 48,000 |
| 2005/07/14 | 497 | 500 | 495 | 499 | 26,000 |
| 2005/07/13 | 498 | 499 | 495 | 495 | 20,000 |
| 2005/07/12 | 500 | 500 | 499 | 499 | 6,000 |
| 2005/07/11 | 501 | 502 | 500 | 502 | 11,000 |
| 2005/07/08 | 505 | 505 | 501 | 501 | 36,000 |
| 2005/07/07 | 501 | 501 | 499 | 500 | 27,000 |
| 2005/07/06 | 499 | 500 | 496 | 498 | 19,000 |
| 2005/07/05 | 501 | 501 | 496 | 499 | 42,000 |
| 2005/07/04 | 495 | 497 | 493 | 493 | 60,000 |
| 2005/07/01 | 480 | 488 | 480 | 483 | 46,000 |
| 2005/06/30 | 490 | 490 | 485 | 485 | 32,000 |
| 2005/06/29 | 495 | 495 | 481 | 492 | 106,000 |
| 2005/06/28 | 493 | 498 | 487 | 490 | 52,000 |
| 2005/06/27 | 495 | 497 | 490 | 490 | 24,000 |
| 2005/06/24 | 501 | 501 | 490 | 495 | 57,000 |
| 2005/06/23 | 499 | 502 | 495 | 498 | 39,000 |
| 2005/06/22 | 504 | 507 | 500 | 504 | 18,000 |
| 2005/06/21 | 510 | 510 | 506 | 507 | 40,000 |
| 2005/06/20 | 506 | 509 | 505 | 505 | 23,000 |
| 2005/06/17 | 515 | 515 | 505 | 505 | 44,000 |
| 2005/06/16 | 510 | 518 | 508 | 508 | 26,000 |
| 2005/06/15 | 505 | 509 | 503 | 506 | 18,000 |
| 2005/06/14 | 513 | 516 | 504 | 504 | 28,000 |
| 2005/06/13 | 520 | 520 | 504 | 504 | 25,000 |
| 2005/06/10 | 513 | 516 | 512 | 515 | 34,000 |
| 2005/06/09 | 521 | 524 | 513 | 513 | 37,000 |
| 2005/06/08 | 507 | 512 | 503 | 512 | 13,000 |
| 2005/06/07 | 513 | 518 | 507 | 509 | 18,000 |
| 2005/06/06 | 504 | 504 | 500 | 503 | 18,000 |
| 2005/06/03 | 502 | 509 | 501 | 504 | 17,000 |
| 2005/06/02 | 496 | 500 | 492 | 497 | 19,000 |
| 2005/06/01 | 503 | 503 | 491 | 491 | 20,000 |
| 2005/05/31 | 490 | 493 | 487 | 490 | 19,000 |
| 2005/05/30 | 485 | 495 | 483 | 494 | 22,000 |
| 2005/05/27 | 498 | 499 | 483 | 483 | 21,000 |
| 2005/05/26 | 508 | 528 | 489 | 498 | 30,000 |
| 2005/05/26 | 1 -> 1.10 分割 | ||||
| 2005/05/25 | 574 | 574 | 550 | 558 | 40,000 |
| 2005/05/24 | 566 | 567 | 554 | 554 | 43,000 |
| 2005/05/23 | 574 | 577 | 566 | 566 | 30,000 |
| 2005/05/20 | 572 | 587 | 572 | 576 | 34,000 |
| 2005/05/19 | 565 | 585 | 565 | 579 | 24,000 |
| 2005/05/18 | 569 | 569 | 561 | 566 | 18,000 |
| 2005/05/17 | 566 | 576 | 565 | 566 | 21,000 |
| 2005/05/16 | 581 | 590 | 565 | 565 | 46,000 |
| 2005/05/13 | 580 | 585 | 580 | 581 | 38,000 |
| 2005/05/12 | 572 | 590 | 571 | 580 | 92,000 |
| 2005/05/11 | 555 | 577 | 545 | 571 | 26,000 |
| 2005/05/10 | 569 | 575 | 560 | 561 | 52,000 |
| 2005/05/09 | 555 | 565 | 555 | 562 | 24,000 |
| 2005/05/06 | 546 | 553 | 545 | 551 | 19,000 |
| 2005/05/02 | 539 | 540 | 539 | 539 | 8,000 |
| 2005/04/28 | 543 | 543 | 535 | 540 | 4,000 |
| 2005/04/27 | 540 | 543 | 540 | 543 | 6,000 |
| 2005/04/26 | 547 | 552 | 539 | 544 | 21,000 |
| 2005/04/25 | 536 | 541 | 535 | 538 | 17,000 |
| 2005/04/22 | 533 | 543 | 528 | 538 | 39,000 |
| 2005/04/21 | 521 | 530 | 510 | 523 | 48,000 |
| 2005/04/20 | 546 | 546 | 533 | 535 | 38,000 |
| 2005/04/19 | 521 | 534 | 521 | 534 | 27,000 |
| 2005/04/18 | 522 | 535 | 520 | 521 | 82,000 |
| 2005/04/15 | 550 | 553 | 543 | 548 | 25,000 |
| 2005/04/14 | 561 | 564 | 553 | 560 | 39,000 |
| 2005/04/13 | 572 | 573 | 564 | 571 | 37,000 |
| 2005/04/12 | 567 | 572 | 560 | 571 | 36,000 |
| 2005/04/11 | 570 | 571 | 564 | 566 | 65,000 |
| 2005/04/08 | 570 | 575 | 563 | 575 | 46,000 |
| 2005/04/07 | 566 | 570 | 562 | 564 | 39,000 |
| 2005/04/06 | 568 | 570 | 561 | 566 | 47,000 |
| 2005/04/05 | 575 | 575 | 560 | 563 | 48,000 |
| 2005/04/04 | 557 | 570 | 555 | 565 | 36,000 |
| 2005/04/01 | 570 | 581 | 560 | 577 | 65,000 |
| 2005/03/31 | 549 | 574 | 549 | 574 | 61,000 |
| 2005/03/30 | 550 | 560 | 536 | 558 | 79,000 |
| 2005/03/29 | 571 | 576 | 560 | 566 | 104,000 |
| 2005/03/28 | 586 | 590 | 578 | 590 | 46,000 |
| 2005/03/25 | 583 | 598 | 583 | 595 | 127,000 |
| 2005/03/24 | 604 | 605 | 593 | 593 | 101,000 |
| 2005/03/23 | 605 | 609 | 593 | 600 | 77,000 |
| 2005/03/22 | 602 | 614 | 602 | 614 | 58,000 |
| 2005/03/18 | 610 | 626 | 609 | 611 | 145,000 |
| 2005/03/17 | 607 | 611 | 604 | 609 | 78,000 |
| 2005/03/16 | 596 | 606 | 596 | 606 | 90,000 |
| 2005/03/15 | 600 | 603 | 596 | 597 | 71,000 |
| 2005/03/14 | 590 | 597 | 590 | 591 | 110,000 |
| 2005/03/11 | 580 | 587 | 576 | 586 | 100,000 |
| 2005/03/10 | 568 | 581 | 564 | 579 | 37,000 |
| 2005/03/09 | 556 | 564 | 552 | 564 | 50,000 |
| 2005/03/08 | 560 | 565 | 556 | 565 | 38,000 |
| 2005/03/07 | 569 | 569 | 560 | 565 | 45,000 |
| 2005/03/04 | 547 | 560 | 545 | 558 | 40,000 |
| 2005/03/03 | 539 | 550 | 537 | 549 | 59,000 |
| 2005/03/02 | 539 | 548 | 538 | 542 | 79,000 |
| 2005/03/01 | 543 | 546 | 539 | 539 | 91,000 |
| 2005/02/28 | 558 | 558 | 549 | 550 | 39,000 |
| 2005/02/25 | 545 | 548 | 544 | 546 | 26,000 |
| 2005/02/24 | 547 | 548 | 540 | 545 | 20,000 |
| 2005/02/23 | 539 | 542 | 535 | 540 | 35,000 |
| 2005/02/22 | 546 | 548 | 541 | 544 | 49,000 |
| 2005/02/21 | 538 | 550 | 538 | 549 | 70,000 |
| 2005/02/18 | 535 | 535 | 531 | 534 | 31,000 |
| 2005/02/17 | 526 | 534 | 525 | 534 | 63,000 |
| 2005/02/16 | 530 | 533 | 521 | 533 | 87,000 |
| 2005/02/15 | 550 | 550 | 538 | 538 | 44,000 |
| 2005/02/14 | 549 | 550 | 540 | 550 | 85,000 |
| 2005/02/10 | 528 | 550 | 528 | 538 | 49,000 |
| 2005/02/09 | 515 | 527 | 515 | 522 | 122,000 |
| 2005/02/08 | 506 | 514 | 505 | 514 | 59,000 |
| 2005/02/07 | 502 | 515 | 502 | 505 | 39,000 |
| 2005/02/04 | 500 | 520 | 498 | 508 | 86,000 |
| 2005/02/03 | 500 | 500 | 494 | 496 | 51,000 |
| 2005/02/02 | 489 | 500 | 489 | 500 | 38,000 |
| 2005/02/01 | 499 | 504 | 481 | 489 | 90,000 |
| 2005/01/31 | 488 | 509 | 488 | 499 | 97,000 |
| 2005/01/28 | 480 | 480 | 477 | 478 | 40,000 |
| 2005/01/27 | 474 | 479 | 471 | 479 | 28,000 |
| 2005/01/26 | 480 | 480 | 474 | 475 | 26,000 |
| 2005/01/25 | 470 | 480 | 470 | 480 | 18,000 |
| 2005/01/24 | 470 | 475 | 467 | 473 | 34,000 |
| 2005/01/21 | 464 | 471 | 459 | 471 | 41,000 |
| 2005/01/20 | 467 | 467 | 460 | 460 | 21,000 |
| 2005/01/19 | 474 | 474 | 463 | 467 | 35,000 |
| 2005/01/18 | 472 | 475 | 470 | 471 | 39,000 |
| 2005/01/17 | 460 | 475 | 460 | 470 | 37,000 |
| 2005/01/14 | 457 | 459 | 452 | 457 | 41,000 |
| 2005/01/13 | 458 | 462 | 458 | 462 | 14,000 |
| 2005/01/12 | 464 | 464 | 458 | 459 | 26,000 |
| 2005/01/11 | 460 | 463 | 458 | 462 | 45,000 |
| 2005/01/07 | 457 | 463 | 456 | 461 | 31,000 |
| 2005/01/06 | 451 | 455 | 451 | 455 | 30,000 |
| 2005/01/05 | 455 | 456 | 444 | 456 | 29,000 |
| 2005/01/04 | 455 | 457 | 454 | 457 | 13,000 |