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 |
|---|---|---|---|---|---|
| 2006/12/29 | 478 | 478 | 471 | 473 | 8,000 |
| 2006/12/28 | 475 | 475 | 470 | 475 | 16,000 |
| 2006/12/27 | 468 | 475 | 468 | 472 | 14,000 |
| 2006/12/26 | 460 | 468 | 459 | 465 | 21,000 |
| 2006/12/25 | 470 | 470 | 460 | 462 | 33,000 |
| 2006/12/22 | 468 | 470 | 465 | 468 | 15,000 |
| 2006/12/21 | 469 | 470 | 460 | 467 | 38,000 |
| 2006/12/20 | 460 | 467 | 460 | 467 | 18,000 |
| 2006/12/19 | 467 | 467 | 464 | 465 | 11,000 |
| 2006/12/18 | 463 | 464 | 463 | 464 | 4,000 |
| 2006/12/15 | 463 | 469 | 463 | 464 | 7,000 |
| 2006/12/14 | 470 | 470 | 464 | 464 | 6,000 |
| 2006/12/13 | 468 | 470 | 468 | 470 | 16,000 |
| 2006/12/12 | 459 | 463 | 459 | 462 | 20,000 |
| 2006/12/11 | 454 | 454 | 445 | 449 | 9,000 |
| 2006/12/08 | 443 | 451 | 443 | 450 | 39,000 |
| 2006/12/07 | 454 | 454 | 444 | 453 | 12,000 |
| 2006/12/06 | 454 | 459 | 450 | 454 | 19,000 |
| 2006/12/05 | 459 | 461 | 450 | 450 | 24,000 |
| 2006/12/04 | 455 | 455 | 449 | 449 | 30,000 |
| 2006/12/01 | 435 | 441 | 435 | 441 | 12,000 |
| 2006/11/30 | 430 | 430 | 426 | 430 | 10,000 |
| 2006/11/29 | 421 | 424 | 419 | 421 | 8,000 |
| 2006/11/28 | 415 | 417 | 409 | 417 | 9,000 |
| 2006/11/27 | 405 | 421 | 405 | 412 | 24,000 |
| 2006/11/24 | 405 | 405 | 393 | 404 | 43,000 |
| 2006/11/22 | 409 | 410 | 404 | 410 | 20,000 |
| 2006/11/21 | 416 | 416 | 414 | 414 | 18,000 |
| 2006/11/20 | 422 | 422 | 402 | 407 | 34,000 |
| 2006/11/17 | 425 | 425 | 422 | 422 | 20,000 |
| 2006/11/16 | 422 | 430 | 420 | 421 | 29,000 |
| 2006/11/15 | 429 | 429 | 421 | 421 | 13,000 |
| 2006/11/14 | 430 | 434 | 430 | 431 | 17,000 |
| 2006/11/13 | 435 | 435 | 420 | 420 | 41,000 |
| 2006/11/10 | 442 | 443 | 436 | 436 | 20,000 |
| 2006/11/09 | 444 | 450 | 442 | 444 | 19,000 |
| 2006/11/08 | 455 | 455 | 449 | 449 | 16,000 |
| 2006/11/07 | 458 | 458 | 457 | 457 | 5,000 |
| 2006/11/06 | 456 | 458 | 456 | 458 | 4,000 |
| 2006/11/02 | 455 | 457 | 453 | 456 | 15,000 |
| 2006/11/01 | 458 | 460 | 456 | 458 | 17,000 |
| 2006/10/31 | 456 | 459 | 455 | 456 | 18,000 |
| 2006/10/30 | 465 | 465 | 456 | 456 | 18,000 |
| 2006/10/27 | 474 | 477 | 471 | 471 | 13,000 |
| 2006/10/26 | 474 | 475 | 473 | 473 | 5,000 |
| 2006/10/25 | 480 | 480 | 473 | 473 | 4,000 |
| 2006/10/24 | 475 | 480 | 474 | 476 | 10,000 |
| 2006/10/23 | 469 | 470 | 467 | 470 | 16,000 |
| 2006/10/20 | 467 | 473 | 463 | 463 | 26,000 |
| 2006/10/19 | 465 | 465 | 460 | 460 | 5,000 |
| 2006/10/18 | 467 | 468 | 459 | 460 | 11,000 |
| 2006/10/17 | 470 | 470 | 465 | 465 | 7,000 |
| 2006/10/16 | 466 | 470 | 466 | 470 | 11,000 |
| 2006/10/13 | 461 | 463 | 461 | 463 | 13,000 |
| 2006/10/12 | 449 | 457 | 449 | 456 | 16,000 |
| 2006/10/11 | 467 | 467 | 449 | 449 | 55,000 |
| 2006/10/10 | 473 | 473 | 468 | 469 | 14,000 |
| 2006/10/06 | 483 | 484 | 467 | 472 | 52,000 |
| 2006/10/05 | 480 | 482 | 480 | 482 | 10,000 |
| 2006/10/04 | 481 | 481 | 475 | 475 | 9,000 |
| 2006/10/03 | 484 | 485 | 484 | 485 | 7,000 |
| 2006/10/02 | 483 | 485 | 481 | 481 | 8,000 |
| 2006/09/29 | 473 | 483 | 473 | 483 | 23,000 |
| 2006/09/28 | 472 | 480 | 472 | 478 | 9,000 |
| 2006/09/27 | 472 | 472 | 470 | 472 | 10,000 |
| 2006/09/26 | 470 | 472 | 468 | 468 | 7,000 |
| 2006/09/25 | 475 | 478 | 474 | 478 | 16,000 |
| 2006/09/22 | 479 | 479 | 474 | 474 | 18,000 |
| 2006/09/21 | 475 | 475 | 470 | 475 | 27,000 |
| 2006/09/20 | 469 | 469 | 461 | 462 | 13,000 |
| 2006/09/19 | 473 | 478 | 460 | 462 | 24,000 |
| 2006/09/15 | 471 | 472 | 466 | 466 | 7,000 |
| 2006/09/14 | 466 | 471 | 465 | 471 | 34,000 |
| 2006/09/13 | 471 | 477 | 470 | 470 | 23,000 |
| 2006/09/12 | 480 | 480 | 468 | 470 | 18,000 |
| 2006/09/11 | 484 | 488 | 480 | 480 | 36,000 |
| 2006/09/08 | 482 | 486 | 480 | 483 | 72,000 |
| 2006/09/07 | 493 | 498 | 492 | 492 | 27,000 |
| 2006/09/06 | 505 | 506 | 500 | 503 | 5,000 |
| 2006/09/05 | 500 | 510 | 500 | 502 | 13,000 |
| 2006/09/04 | 495 | 503 | 495 | 502 | 7,000 |
| 2006/09/01 | 507 | 507 | 501 | 501 | 5,000 |
| 2006/08/31 | 505 | 508 | 500 | 508 | 9,000 |
| 2006/08/30 | 510 | 510 | 505 | 505 | 4,000 |
| 2006/08/29 | 497 | 499 | 492 | 499 | 5,000 |
| 2006/08/28 | 512 | 513 | 507 | 507 | 10,000 |
| 2006/08/25 | 516 | 516 | 516 | 516 | 2,000 |
| 2006/08/24 | 518 | 518 | 515 | 516 | 10,000 |
| 2006/08/23 | 517 | 517 | 516 | 517 | 10,000 |
| 2006/08/22 | 517 | 517 | 506 | 516 | 12,000 |
| 2006/08/21 | 516 | 528 | 516 | 520 | 23,000 |
| 2006/08/18 | 500 | 503 | 497 | 503 | 15,000 |
| 2006/08/17 | 499 | 504 | 499 | 501 | 20,000 |
| 2006/08/16 | 491 | 498 | 491 | 498 | 14,000 |
| 2006/08/15 | 489 | 490 | 482 | 487 | 16,000 |
| 2006/08/14 | 482 | 485 | 481 | 485 | 11,000 |
| 2006/08/11 | 478 | 483 | 475 | 476 | 12,000 |
| 2006/08/10 | 473 | 479 | 473 | 478 | 14,000 |
| 2006/08/09 | 477 | 477 | 466 | 472 | 21,000 |
| 2006/08/08 | 471 | 478 | 471 | 477 | 14,000 |
| 2006/08/07 | 475 | 480 | 475 | 476 | 17,000 |
| 2006/08/04 | 478 | 480 | 476 | 476 | 10,000 |
| 2006/08/03 | 479 | 481 | 478 | 478 | 19,000 |
| 2006/08/02 | 481 | 481 | 478 | 478 | 30,000 |
| 2006/08/01 | 488 | 488 | 478 | 481 | 20,000 |
| 2006/07/31 | 484 | 489 | 480 | 487 | 19,000 |
| 2006/07/28 | 486 | 490 | 480 | 480 | 18,000 |
| 2006/07/27 | 489 | 491 | 485 | 485 | 15,000 |
| 2006/07/26 | 503 | 503 | 491 | 496 | 19,000 |
| 2006/07/25 | 525 | 525 | 503 | 503 | 35,000 |
| 2006/07/24 | 506 | 517 | 506 | 515 | 16,000 |
| 2006/07/21 | 516 | 516 | 506 | 506 | 24,000 |
| 2006/07/20 | 520 | 520 | 511 | 512 | 11,000 |
| 2006/07/19 | 506 | 514 | 506 | 514 | 2,000 |
| 2006/07/18 | 511 | 517 | 505 | 516 | 10,000 |
| 2006/07/14 | 528 | 528 | 513 | 528 | 8,000 |
| 2006/07/13 | 534 | 534 | 527 | 529 | 5,000 |
| 2006/07/12 | 555 | 555 | 535 | 535 | 9,000 |
| 2006/07/11 | 564 | 564 | 551 | 555 | 20,000 |
| 2006/07/10 | 538 | 545 | 530 | 544 | 36,000 |
| 2006/07/07 | 538 | 538 | 530 | 532 | 10,000 |
| 2006/07/06 | 543 | 543 | 534 | 538 | 12,000 |
| 2006/07/05 | 546 | 546 | 528 | 538 | 64,000 |
| 2006/07/04 | 547 | 547 | 540 | 542 | 47,000 |
| 2006/07/03 | 532 | 532 | 532 | 532 | 5,000 |
| 2006/06/30 | 526 | 534 | 520 | 534 | 13,000 |
| 2006/06/29 | 520 | 525 | 517 | 523 | 18,000 |
| 2006/06/28 | 515 | 519 | 515 | 517 | 10,000 |
| 2006/06/27 | 523 | 523 | 515 | 520 | 35,000 |
| 2006/06/26 | 528 | 528 | 519 | 520 | 11,000 |
| 2006/06/23 | 518 | 520 | 514 | 520 | 11,000 |
| 2006/06/22 | 509 | 522 | 500 | 515 | 24,000 |
| 2006/06/21 | 502 | 502 | 493 | 499 | 18,000 |
| 2006/06/20 | 504 | 504 | 498 | 498 | 14,000 |
| 2006/06/19 | 500 | 502 | 498 | 499 | 17,000 |
| 2006/06/16 | 499 | 499 | 498 | 498 | 11,000 |
| 2006/06/15 | 467 | 477 | 467 | 475 | 15,000 |
| 2006/06/14 | 460 | 471 | 456 | 465 | 10,000 |
| 2006/06/13 | 480 | 480 | 461 | 465 | 18,000 |
| 2006/06/12 | 475 | 480 | 475 | 480 | 8,000 |
| 2006/06/09 | 470 | 470 | 458 | 467 | 32,000 |
| 2006/06/08 | 480 | 480 | 468 | 468 | 38,000 |
| 2006/06/07 | 480 | 490 | 480 | 485 | 43,000 |
| 2006/06/06 | 498 | 499 | 492 | 492 | 22,000 |
| 2006/06/05 | 522 | 529 | 502 | 502 | 20,000 |
| 2006/06/02 | 520 | 523 | 501 | 523 | 32,000 |
| 2006/06/01 | 521 | 526 | 521 | 525 | 44,000 |
| 2006/05/31 | 521 | 521 | 511 | 520 | 18,000 |
| 2006/05/30 | 529 | 529 | 513 | 522 | 21,000 |
| 2006/05/29 | 530 | 530 | 528 | 530 | 25,000 |
| 2006/05/26 | 533 | 533 | 524 | 530 | 22,000 |
| 2006/05/25 | 533 | 535 | 528 | 529 | 24,000 |
| 2006/05/24 | 539 | 539 | 527 | 533 | 20,000 |
| 2006/05/23 | 527 | 532 | 523 | 531 | 29,000 |
| 2006/05/22 | 533 | 543 | 533 | 534 | 30,000 |
| 2006/05/19 | 538 | 538 | 526 | 526 | 36,000 |
| 2006/05/18 | 525 | 535 | 522 | 535 | 18,000 |
| 2006/05/17 | 540 | 540 | 524 | 535 | 28,000 |
| 2006/05/16 | 540 | 545 | 540 | 541 | 15,000 |
| 2006/05/15 | 550 | 554 | 542 | 549 | 20,000 |
| 2006/05/12 | 553 | 557 | 551 | 557 | 11,000 |
| 2006/05/11 | 553 | 560 | 551 | 557 | 21,000 |
| 2006/05/10 | 563 | 563 | 555 | 555 | 16,000 |
| 2006/05/09 | 557 | 564 | 557 | 563 | 10,000 |
| 2006/05/08 | 559 | 565 | 555 | 560 | 24,000 |
| 2006/05/02 | 560 | 568 | 554 | 557 | 28,000 |
| 2006/05/01 | 557 | 557 | 554 | 556 | 8,000 |
| 2006/04/28 | 559 | 559 | 548 | 557 | 24,000 |
| 2006/04/27 | 558 | 560 | 550 | 557 | 31,000 |
| 2006/04/26 | 559 | 559 | 551 | 551 | 24,000 |
| 2006/04/25 | 556 | 558 | 553 | 557 | 25,000 |
| 2006/04/24 | 561 | 561 | 548 | 548 | 50,000 |
| 2006/04/21 | 550 | 563 | 547 | 560 | 36,000 |
| 2006/04/20 | 551 | 559 | 543 | 543 | 50,000 |
| 2006/04/19 | 556 | 568 | 553 | 553 | 18,000 |
| 2006/04/18 | 550 | 562 | 550 | 556 | 34,000 |
| 2006/04/17 | 564 | 565 | 549 | 549 | 20,000 |
| 2006/04/14 | 561 | 570 | 559 | 564 | 19,000 |
| 2006/04/13 | 567 | 568 | 559 | 560 | 53,000 |
| 2006/04/12 | 574 | 574 | 558 | 558 | 51,000 |
| 2006/04/11 | 576 | 576 | 572 | 573 | 20,000 |
| 2006/04/10 | 577 | 577 | 572 | 575 | 47,000 |
| 2006/04/07 | 576 | 580 | 572 | 573 | 37,000 |
| 2006/04/06 | 573 | 576 | 571 | 571 | 33,000 |
| 2006/04/05 | 577 | 585 | 576 | 576 | 56,000 |
| 2006/04/04 | 583 | 586 | 576 | 584 | 37,000 |
| 2006/04/03 | 582 | 588 | 576 | 586 | 35,000 |
| 2006/03/31 | 582 | 587 | 579 | 582 | 25,000 |
| 2006/03/30 | 580 | 584 | 575 | 582 | 13,000 |
| 2006/03/29 | 588 | 588 | 574 | 574 | 11,000 |
| 2006/03/28 | 571 | 583 | 571 | 578 | 13,000 |
| 2006/03/27 | 592 | 599 | 590 | 590 | 40,000 |
| 2006/03/24 | 600 | 600 | 586 | 588 | 22,000 |
| 2006/03/23 | 597 | 598 | 592 | 593 | 19,000 |
| 2006/03/22 | 587 | 593 | 585 | 588 | 25,000 |
| 2006/03/20 | 580 | 590 | 579 | 588 | 23,000 |
| 2006/03/17 | 585 | 585 | 577 | 579 | 9,000 |
| 2006/03/16 | 591 | 595 | 585 | 585 | 16,000 |
| 2006/03/15 | 592 | 594 | 585 | 585 | 15,000 |
| 2006/03/14 | 591 | 596 | 587 | 588 | 31,000 |
| 2006/03/13 | 590 | 590 | 586 | 590 | 35,000 |
| 2006/03/10 | 583 | 589 | 575 | 586 | 54,000 |
| 2006/03/09 | 565 | 574 | 565 | 574 | 28,000 |
| 2006/03/08 | 578 | 578 | 565 | 566 | 31,000 |
| 2006/03/07 | 565 | 577 | 565 | 576 | 12,000 |
| 2006/03/06 | 566 | 567 | 554 | 564 | 18,000 |
| 2006/03/03 | 575 | 575 | 565 | 565 | 18,000 |
| 2006/03/02 | 574 | 574 | 567 | 567 | 25,000 |
| 2006/03/01 | 579 | 579 | 567 | 567 | 12,000 |
| 2006/02/28 | 580 | 580 | 572 | 572 | 17,000 |
| 2006/02/27 | 580 | 583 | 571 | 571 | 24,000 |
| 2006/02/24 | 576 | 576 | 567 | 570 | 26,000 |
| 2006/02/23 | 565 | 581 | 565 | 576 | 22,000 |
| 2006/02/22 | 576 | 582 | 567 | 567 | 17,000 |
| 2006/02/21 | 562 | 576 | 555 | 576 | 19,000 |
| 2006/02/20 | 585 | 590 | 538 | 556 | 51,000 |
| 2006/02/17 | 605 | 605 | 585 | 585 | 22,000 |
| 2006/02/16 | 584 | 591 | 581 | 589 | 42,000 |
| 2006/02/15 | 617 | 617 | 591 | 594 | 42,000 |
| 2006/02/14 | 581 | 592 | 581 | 592 | 23,000 |
| 2006/02/13 | 618 | 620 | 590 | 600 | 30,000 |
| 2006/02/10 | 627 | 627 | 610 | 614 | 25,000 |
| 2006/02/09 | 619 | 627 | 619 | 627 | 34,000 |
| 2006/02/08 | 640 | 640 | 613 | 615 | 86,000 |
| 2006/02/07 | 613 | 623 | 609 | 623 | 56,000 |
| 2006/02/06 | 612 | 613 | 605 | 610 | 13,000 |
| 2006/02/03 | 604 | 613 | 603 | 611 | 18,000 |
| 2006/02/02 | 615 | 615 | 607 | 614 | 12,000 |
| 2006/02/01 | 612 | 617 | 603 | 610 | 23,000 |
| 2006/01/31 | 613 | 617 | 607 | 612 | 34,000 |
| 2006/01/30 | 610 | 620 | 606 | 610 | 72,000 |
| 2006/01/27 | 610 | 610 | 606 | 609 | 29,000 |
| 2006/01/26 | 601 | 610 | 601 | 609 | 23,000 |
| 2006/01/25 | 605 | 610 | 599 | 599 | 23,000 |
| 2006/01/24 | 608 | 608 | 599 | 604 | 24,000 |
| 2006/01/23 | 607 | 609 | 591 | 601 | 34,000 |
| 2006/01/20 | 600 | 619 | 599 | 602 | 30,000 |
| 2006/01/19 | 566 | 599 | 566 | 599 | 49,000 |
| 2006/01/18 | 600 | 607 | 582 | 590 | 67,000 |
| 2006/01/17 | 615 | 635 | 610 | 610 | 64,000 |
| 2006/01/16 | 615 | 618 | 608 | 614 | 41,000 |
| 2006/01/13 | 598 | 606 | 598 | 605 | 79,000 |
| 2006/01/12 | 600 | 604 | 597 | 598 | 53,000 |
| 2006/01/11 | 599 | 600 | 596 | 599 | 28,000 |
| 2006/01/10 | 603 | 606 | 597 | 597 | 30,000 |
| 2006/01/06 | 600 | 601 | 593 | 593 | 35,000 |
| 2006/01/05 | 601 | 602 | 591 | 599 | 28,000 |
| 2006/01/04 | 600 | 602 | 595 | 601 | 14,000 |