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 |
|---|---|---|---|---|---|
| 2008/12/30 | 335 | 342 | 335 | 342 | 10,000 |
| 2008/12/29 | 322 | 340 | 322 | 340 | 12,000 |
| 2008/12/26 | 339 | 343 | 331 | 331 | 12,000 |
| 2008/12/25 | 336 | 339 | 329 | 337 | 10,000 |
| 2008/12/24 | 332 | 332 | 318 | 331 | 18,000 |
| 2008/12/22 | 331 | 338 | 329 | 337 | 22,000 |
| 2008/12/19 | 328 | 331 | 318 | 330 | 29,000 |
| 2008/12/18 | 328 | 328 | 322 | 326 | 18,000 |
| 2008/12/17 | 332 | 333 | 323 | 328 | 15,000 |
| 2008/12/16 | 338 | 341 | 322 | 327 | 20,000 |
| 2008/12/15 | 319 | 336 | 319 | 333 | 50,000 |
| 2008/12/12 | 318 | 322 | 312 | 314 | 43,000 |
| 2008/12/11 | 297 | 317 | 296 | 308 | 27,000 |
| 2008/12/10 | 309 | 317 | 309 | 312 | 18,000 |
| 2008/12/09 | 300 | 308 | 295 | 307 | 31,000 |
| 2008/12/08 | 277 | 293 | 272 | 293 | 23,000 |
| 2008/12/05 | 270 | 278 | 270 | 276 | 18,000 |
| 2008/12/04 | 271 | 274 | 266 | 272 | 28,000 |
| 2008/12/03 | 275 | 276 | 269 | 276 | 37,000 |
| 2008/12/02 | 269 | 269 | 260 | 265 | 51,000 |
| 2008/12/01 | 260 | 265 | 260 | 265 | 10,000 |
| 2008/11/28 | 260 | 262 | 256 | 258 | 19,000 |
| 2008/11/27 | 257 | 259 | 252 | 259 | 16,000 |
| 2008/11/26 | 264 | 264 | 253 | 257 | 23,000 |
| 2008/11/25 | 260 | 269 | 259 | 259 | 13,000 |
| 2008/11/21 | 256 | 260 | 250 | 259 | 42,000 |
| 2008/11/20 | 261 | 262 | 247 | 255 | 13,000 |
| 2008/11/19 | 258 | 258 | 252 | 256 | 12,000 |
| 2008/11/18 | 251 | 256 | 244 | 251 | 16,000 |
| 2008/11/17 | 243 | 248 | 243 | 246 | 11,000 |
| 2008/11/14 | 252 | 254 | 243 | 243 | 13,000 |
| 2008/11/13 | 252 | 253 | 243 | 250 | 20,000 |
| 2008/11/12 | 260 | 273 | 249 | 252 | 44,000 |
| 2008/11/11 | 256 | 259 | 256 | 258 | 11,000 |
| 2008/11/10 | 266 | 270 | 240 | 251 | 33,000 |
| 2008/11/07 | 267 | 268 | 260 | 261 | 28,000 |
| 2008/11/06 | 270 | 270 | 267 | 267 | 14,000 |
| 2008/11/05 | 272 | 280 | 270 | 271 | 32,000 |
| 2008/11/04 | 272 | 277 | 267 | 267 | 22,000 |
| 2008/10/31 | 267 | 281 | 260 | 267 | 49,000 |
| 2008/10/30 | 245 | 269 | 241 | 269 | 36,000 |
| 2008/10/29 | 248 | 256 | 245 | 255 | 38,000 |
| 2008/10/28 | 256 | 256 | 230 | 243 | 40,000 |
| 2008/10/27 | 260 | 263 | 252 | 256 | 27,000 |
| 2008/10/24 | 278 | 278 | 261 | 263 | 22,000 |
| 2008/10/23 | 265 | 267 | 260 | 263 | 37,000 |
| 2008/10/22 | 264 | 270 | 264 | 266 | 9,000 |
| 2008/10/21 | 280 | 280 | 268 | 273 | 28,000 |
| 2008/10/20 | 280 | 282 | 272 | 282 | 14,000 |
| 2008/10/17 | 279 | 280 | 270 | 277 | 20,000 |
| 2008/10/16 | 282 | 282 | 260 | 279 | 26,000 |
| 2008/10/15 | 268 | 278 | 268 | 278 | 12,000 |
| 2008/10/14 | 259 | 281 | 259 | 278 | 16,000 |
| 2008/10/10 | 252 | 257 | 250 | 254 | 40,000 |
| 2008/10/09 | 259 | 280 | 254 | 267 | 20,000 |
| 2008/10/08 | 270 | 275 | 259 | 259 | 48,000 |
| 2008/10/07 | 274 | 281 | 261 | 273 | 41,000 |
| 2008/10/06 | 287 | 291 | 284 | 284 | 51,000 |
| 2008/10/03 | 288 | 292 | 288 | 291 | 8,000 |
| 2008/10/02 | 307 | 311 | 299 | 301 | 16,000 |
| 2008/10/01 | 303 | 308 | 290 | 297 | 7,000 |
| 2008/09/30 | 298 | 300 | 290 | 300 | 18,000 |
| 2008/09/29 | 308 | 310 | 302 | 302 | 18,000 |
| 2008/09/26 | 317 | 317 | 303 | 308 | 34,000 |
| 2008/09/25 | 315 | 318 | 315 | 318 | 16,000 |
| 2008/09/24 | 314 | 317 | 310 | 315 | 13,000 |
| 2008/09/22 | 322 | 325 | 313 | 315 | 38,000 |
| 2008/09/19 | 313 | 323 | 313 | 313 | 41,000 |
| 2008/09/18 | 288 | 298 | 283 | 298 | 9,000 |
| 2008/09/17 | 284 | 290 | 281 | 290 | 19,000 |
| 2008/09/16 | 279 | 284 | 279 | 283 | 9,000 |
| 2008/09/12 | 302 | 304 | 293 | 304 | 36,000 |
| 2008/09/11 | 295 | 301 | 290 | 294 | 12,000 |
| 2008/09/10 | 283 | 296 | 283 | 296 | 11,000 |
| 2008/09/09 | 300 | 304 | 293 | 293 | 14,000 |
| 2008/09/08 | 278 | 297 | 278 | 296 | 18,000 |
| 2008/09/05 | 290 | 290 | 275 | 275 | 38,000 |
| 2008/09/04 | 298 | 303 | 296 | 296 | 7,000 |
| 2008/09/03 | 296 | 303 | 295 | 298 | 30,000 |
| 2008/09/02 | 305 | 310 | 295 | 295 | 18,000 |
| 2008/09/01 | 319 | 319 | 307 | 307 | 20,000 |
| 2008/08/29 | 317 | 324 | 317 | 324 | 14,000 |
| 2008/08/28 | 315 | 317 | 314 | 317 | 3,000 |
| 2008/08/27 | 317 | 319 | 316 | 319 | 5,000 |
| 2008/08/26 | 327 | 327 | 318 | 327 | 11,000 |
| 2008/08/25 | 323 | 323 | 317 | 322 | 12,000 |
| 2008/08/22 | 310 | 310 | 306 | 308 | 3,000 |
| 2008/08/21 | 320 | 320 | 312 | 314 | 18,000 |
| 2008/08/20 | 301 | 313 | 301 | 313 | 11,000 |
| 2008/08/19 | 306 | 312 | 300 | 309 | 19,000 |
| 2008/08/18 | 300 | 307 | 300 | 306 | 30,000 |
| 2008/08/15 | 311 | 311 | 305 | 305 | 15,000 |
| 2008/08/14 | 321 | 321 | 316 | 316 | 14,000 |
| 2008/08/13 | 324 | 324 | 321 | 322 | 9,000 |
| 2008/08/12 | 325 | 329 | 324 | 324 | 12,000 |
| 2008/08/11 | 329 | 333 | 328 | 330 | 14,000 |
| 2008/08/08 | 323 | 330 | 322 | 329 | 14,000 |
| 2008/08/07 | 340 | 341 | 328 | 328 | 14,000 |
| 2008/08/06 | 342 | 346 | 339 | 345 | 22,000 |
| 2008/08/05 | 341 | 349 | 339 | 342 | 18,000 |
| 2008/08/04 | 349 | 350 | 345 | 350 | 11,000 |
| 2008/08/01 | 357 | 357 | 352 | 354 | 9,000 |
| 2008/07/31 | 342 | 355 | 342 | 355 | 25,000 |
| 2008/07/30 | 342 | 348 | 342 | 347 | 6,000 |
| 2008/07/29 | 339 | 345 | 337 | 343 | 17,000 |
| 2008/07/28 | 353 | 355 | 347 | 349 | 7,000 |
| 2008/07/25 | 342 | 352 | 342 | 348 | 13,000 |
| 2008/07/24 | 354 | 361 | 347 | 347 | 21,000 |
| 2008/07/23 | 349 | 351 | 343 | 351 | 23,000 |
| 2008/07/22 | 352 | 352 | 340 | 344 | 19,000 |
| 2008/07/18 | 348 | 353 | 344 | 345 | 31,000 |
| 2008/07/17 | 340 | 343 | 335 | 342 | 7,000 |
| 2008/07/16 | 341 | 343 | 338 | 340 | 11,000 |
| 2008/07/15 | 339 | 343 | 338 | 338 | 17,000 |
| 2008/07/14 | 340 | 340 | 333 | 336 | 15,000 |
| 2008/07/11 | 338 | 341 | 338 | 341 | 20,000 |
| 2008/07/10 | 338 | 338 | 330 | 335 | 12,000 |
| 2008/07/09 | 329 | 338 | 329 | 337 | 23,000 |
| 2008/07/08 | 341 | 341 | 333 | 334 | 19,000 |
| 2008/07/07 | 339 | 339 | 329 | 336 | 21,000 |
| 2008/07/04 | 328 | 335 | 328 | 335 | 10,000 |
| 2008/07/03 | 334 | 334 | 329 | 330 | 23,000 |
| 2008/07/02 | 329 | 329 | 324 | 329 | 30,000 |
| 2008/07/01 | 325 | 330 | 321 | 321 | 19,000 |
| 2008/06/30 | 326 | 326 | 320 | 325 | 17,000 |
| 2008/06/27 | 330 | 330 | 323 | 326 | 27,000 |
| 2008/06/26 | 328 | 329 | 328 | 328 | 3,000 |
| 2008/06/25 | 329 | 332 | 327 | 330 | 15,000 |
| 2008/06/24 | 333 | 335 | 330 | 334 | 11,000 |
| 2008/06/23 | 328 | 329 | 323 | 328 | 11,000 |
| 2008/06/20 | 334 | 336 | 327 | 327 | 33,000 |
| 2008/06/19 | 331 | 331 | 329 | 329 | 9,000 |
| 2008/06/18 | 337 | 339 | 333 | 333 | 20,000 |
| 2008/06/17 | 341 | 343 | 335 | 335 | 16,000 |
| 2008/06/16 | 331 | 346 | 331 | 338 | 21,000 |
| 2008/06/13 | 332 | 335 | 328 | 331 | 42,000 |
| 2008/06/12 | 334 | 339 | 330 | 337 | 51,000 |
| 2008/06/11 | 324 | 334 | 324 | 329 | 14,000 |
| 2008/06/10 | 328 | 333 | 326 | 328 | 20,000 |
| 2008/06/09 | 332 | 332 | 327 | 328 | 21,000 |
| 2008/06/06 | 335 | 342 | 334 | 334 | 8,000 |
| 2008/06/05 | 334 | 335 | 334 | 335 | 6,000 |
| 2008/06/04 | 335 | 335 | 334 | 334 | 10,000 |
| 2008/06/03 | 330 | 332 | 327 | 330 | 24,000 |
| 2008/06/02 | 337 | 337 | 334 | 334 | 4,000 |
| 2008/05/30 | 330 | 334 | 325 | 334 | 27,000 |
| 2008/05/29 | 321 | 330 | 321 | 330 | 20,000 |
| 2008/05/28 | 329 | 333 | 322 | 323 | 38,000 |
| 2008/05/27 | 329 | 329 | 328 | 329 | 11,000 |
| 2008/05/26 | 330 | 332 | 327 | 329 | 24,000 |
| 2008/05/23 | 328 | 330 | 325 | 327 | 26,000 |
| 2008/05/22 | 324 | 325 | 317 | 325 | 38,000 |
| 2008/05/21 | 335 | 337 | 328 | 328 | 41,000 |
| 2008/05/20 | 335 | 336 | 330 | 332 | 45,000 |
| 2008/05/19 | 330 | 330 | 329 | 330 | 35,000 |
| 2008/05/16 | 332 | 333 | 329 | 329 | 26,000 |
| 2008/05/15 | 331 | 336 | 328 | 332 | 40,000 |
| 2008/05/14 | 328 | 331 | 327 | 331 | 31,000 |
| 2008/05/13 | 328 | 330 | 328 | 330 | 54,000 |
| 2008/05/12 | 329 | 329 | 326 | 328 | 14,000 |
| 2008/05/09 | 331 | 331 | 328 | 328 | 29,000 |
| 2008/05/08 | 326 | 335 | 326 | 330 | 52,000 |
| 2008/05/07 | 345 | 345 | 336 | 341 | 25,000 |
| 2008/05/02 | 329 | 330 | 329 | 330 | 46,000 |
| 2008/05/01 | 325 | 330 | 324 | 325 | 40,000 |
| 2008/04/30 | 331 | 338 | 331 | 335 | 12,000 |
| 2008/04/28 | 330 | 332 | 328 | 329 | 36,000 |
| 2008/04/25 | 326 | 339 | 326 | 339 | 8,000 |
| 2008/04/24 | 336 | 336 | 327 | 329 | 35,000 |
| 2008/04/23 | 330 | 331 | 325 | 331 | 26,000 |
| 2008/04/22 | 332 | 337 | 324 | 337 | 23,000 |
| 2008/04/21 | 332 | 342 | 332 | 336 | 25,000 |
| 2008/04/18 | 332 | 337 | 328 | 332 | 26,000 |
| 2008/04/17 | 330 | 331 | 330 | 331 | 16,000 |
| 2008/04/16 | 326 | 332 | 326 | 330 | 28,000 |
| 2008/04/15 | 330 | 331 | 330 | 331 | 8,000 |
| 2008/04/14 | 329 | 330 | 326 | 326 | 5,000 |
| 2008/04/11 | 329 | 330 | 328 | 329 | 28,000 |
| 2008/04/10 | 330 | 331 | 329 | 329 | 14,000 |
| 2008/04/09 | 340 | 340 | 335 | 335 | 21,000 |
| 2008/04/08 | 340 | 340 | 338 | 340 | 9,000 |
| 2008/04/07 | 332 | 348 | 332 | 348 | 9,000 |
| 2008/04/04 | 331 | 353 | 331 | 342 | 22,000 |
| 2008/04/03 | 328 | 336 | 326 | 333 | 40,000 |
| 2008/04/02 | 328 | 328 | 326 | 326 | 11,000 |
| 2008/04/01 | 329 | 329 | 324 | 327 | 14,000 |
| 2008/03/31 | 330 | 330 | 324 | 324 | 8,000 |
| 2008/03/28 | 330 | 330 | 325 | 330 | 12,000 |
| 2008/03/27 | 332 | 342 | 332 | 340 | 10,000 |
| 2008/03/26 | 350 | 357 | 340 | 357 | 19,000 |
| 2008/03/25 | 351 | 352 | 345 | 350 | 59,000 |
| 2008/03/24 | 350 | 356 | 349 | 350 | 19,000 |
| 2008/03/21 | 336 | 340 | 328 | 340 | 33,000 |
| 2008/03/19 | 337 | 340 | 315 | 326 | 56,000 |
| 2008/03/18 | 344 | 344 | 334 | 337 | 47,000 |
| 2008/03/17 | 350 | 350 | 335 | 339 | 16,000 |
| 2008/03/14 | 365 | 365 | 353 | 353 | 68,000 |
| 2008/03/13 | 370 | 371 | 369 | 369 | 30,000 |
| 2008/03/12 | 385 | 385 | 375 | 375 | 49,000 |
| 2008/03/11 | 386 | 386 | 379 | 379 | 50,000 |
| 2008/03/10 | 394 | 394 | 382 | 383 | 44,000 |
| 2008/03/07 | 398 | 398 | 394 | 394 | 38,000 |
| 2008/03/06 | 397 | 398 | 397 | 397 | 32,000 |
| 2008/03/05 | 400 | 400 | 394 | 397 | 56,000 |
| 2008/03/04 | 396 | 400 | 396 | 398 | 64,000 |
| 2008/03/03 | 396 | 396 | 389 | 396 | 25,000 |
| 2008/02/29 | 404 | 404 | 394 | 395 | 23,000 |
| 2008/02/28 | 413 | 413 | 410 | 411 | 24,000 |
| 2008/02/27 | 413 | 415 | 413 | 414 | 22,000 |
| 2008/02/26 | 415 | 417 | 415 | 415 | 32,000 |
| 2008/02/25 | 414 | 421 | 414 | 414 | 44,000 |
| 2008/02/22 | 410 | 415 | 410 | 414 | 29,000 |
| 2008/02/21 | 417 | 417 | 413 | 413 | 43,000 |
| 2008/02/20 | 412 | 412 | 410 | 412 | 31,000 |
| 2008/02/19 | 409 | 413 | 409 | 411 | 9,000 |
| 2008/02/18 | 411 | 416 | 411 | 414 | 23,000 |
| 2008/02/15 | 418 | 419 | 414 | 416 | 13,000 |
| 2008/02/14 | 405 | 423 | 404 | 423 | 22,000 |
| 2008/02/13 | 421 | 426 | 410 | 410 | 56,000 |
| 2008/02/12 | 426 | 428 | 426 | 426 | 62,000 |
| 2008/02/08 | 426 | 427 | 426 | 426 | 14,000 |
| 2008/02/07 | 425 | 429 | 425 | 428 | 14,000 |
| 2008/02/06 | 426 | 427 | 426 | 427 | 41,000 |
| 2008/02/05 | 426 | 428 | 426 | 428 | 14,000 |
| 2008/02/04 | 433 | 434 | 426 | 434 | 17,000 |
| 2008/02/01 | 426 | 438 | 426 | 433 | 10,000 |
| 2008/01/31 | 426 | 430 | 421 | 430 | 26,000 |
| 2008/01/30 | 425 | 426 | 425 | 426 | 4,000 |
| 2008/01/29 | 435 | 435 | 429 | 430 | 6,000 |
| 2008/01/28 | 427 | 428 | 427 | 428 | 6,000 |
| 2008/01/25 | 428 | 428 | 422 | 422 | 4,000 |
| 2008/01/24 | 412 | 420 | 412 | 420 | 11,000 |
| 2008/01/23 | 398 | 408 | 398 | 408 | 18,000 |
| 2008/01/22 | 415 | 415 | 397 | 398 | 23,000 |
| 2008/01/21 | 427 | 427 | 410 | 410 | 31,000 |
| 2008/01/18 | 410 | 417 | 410 | 417 | 14,000 |
| 2008/01/17 | 405 | 410 | 405 | 410 | 20,000 |
| 2008/01/16 | 410 | 410 | 401 | 408 | 20,000 |
| 2008/01/15 | 407 | 410 | 405 | 410 | 38,000 |
| 2008/01/11 | 425 | 425 | 425 | 425 | 5,000 |
| 2008/01/10 | 417 | 430 | 417 | 430 | 14,000 |
| 2008/01/09 | 415 | 426 | 410 | 426 | 23,000 |
| 2008/01/08 | 414 | 417 | 413 | 417 | 25,000 |
| 2008/01/07 | 428 | 428 | 410 | 419 | 32,000 |
| 2008/01/04 | 409 | 423 | 405 | 423 | 11,000 |