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 |
|---|---|---|---|---|---|
| 2009/12/30 | 361 | 361 | 360 | 360 | 7,000 |
| 2009/12/29 | 365 | 365 | 360 | 361 | 7,000 |
| 2009/12/28 | 366 | 366 | 355 | 360 | 16,000 |
| 2009/12/25 | 368 | 368 | 366 | 366 | 6,000 |
| 2009/12/24 | 366 | 366 | 362 | 363 | 15,000 |
| 2009/12/22 | 368 | 368 | 365 | 365 | 11,000 |
| 2009/12/21 | 365 | 365 | 360 | 360 | 13,000 |
| 2009/12/18 | 368 | 368 | 364 | 364 | 11,000 |
| 2009/12/17 | 368 | 368 | 359 | 363 | 18,000 |
| 2009/12/16 | 370 | 370 | 363 | 363 | 33,000 |
| 2009/12/15 | 370 | 370 | 369 | 369 | 10,000 |
| 2009/12/14 | 369 | 369 | 362 | 365 | 17,000 |
| 2009/12/11 | 376 | 376 | 368 | 369 | 31,000 |
| 2009/12/10 | 369 | 370 | 366 | 366 | 8,000 |
| 2009/12/09 | 366 | 372 | 366 | 370 | 9,000 |
| 2009/12/08 | 369 | 369 | 362 | 362 | 7,000 |
| 2009/12/07 | 379 | 380 | 370 | 370 | 22,000 |
| 2009/12/04 | 358 | 359 | 353 | 359 | 19,000 |
| 2009/12/03 | 355 | 359 | 350 | 353 | 22,000 |
| 2009/12/02 | 355 | 358 | 355 | 358 | 16,000 |
| 2009/12/01 | 341 | 353 | 341 | 353 | 15,000 |
| 2009/11/30 | 331 | 339 | 331 | 339 | 12,000 |
| 2009/11/27 | 336 | 336 | 332 | 333 | 9,000 |
| 2009/11/26 | 332 | 332 | 330 | 331 | 11,000 |
| 2009/11/25 | 340 | 342 | 338 | 339 | 12,000 |
| 2009/11/24 | 335 | 337 | 330 | 330 | 37,000 |
| 2009/11/20 | 358 | 358 | 349 | 350 | 26,000 |
| 2009/11/19 | 346 | 354 | 346 | 351 | 13,000 |
| 2009/11/18 | 341 | 346 | 341 | 343 | 10,000 |
| 2009/11/17 | 338 | 342 | 337 | 341 | 9,000 |
| 2009/11/16 | 331 | 339 | 331 | 338 | 16,000 |
| 2009/11/13 | 337 | 337 | 336 | 336 | 6,000 |
| 2009/11/12 | 332 | 342 | 332 | 337 | 11,000 |
| 2009/11/11 | 341 | 341 | 336 | 337 | 6,000 |
| 2009/11/10 | 335 | 341 | 330 | 341 | 19,000 |
| 2009/11/09 | 336 | 336 | 330 | 330 | 6,000 |
| 2009/11/06 | 331 | 332 | 331 | 332 | 10,000 |
| 2009/11/05 | 337 | 337 | 325 | 334 | 16,000 |
| 2009/11/04 | 336 | 336 | 331 | 335 | 6,000 |
| 2009/11/02 | 327 | 336 | 325 | 336 | 17,000 |
| 2009/10/30 | 334 | 334 | 334 | 334 | 3,000 |
| 2009/10/29 | 336 | 336 | 330 | 334 | 28,000 |
| 2009/10/28 | 336 | 336 | 331 | 333 | 17,000 |
| 2009/10/27 | 341 | 341 | 332 | 333 | 20,000 |
| 2009/10/26 | 344 | 344 | 339 | 343 | 18,000 |
| 2009/10/23 | 335 | 335 | 330 | 334 | 15,000 |
| 2009/10/22 | 335 | 337 | 335 | 336 | 10,000 |
| 2009/10/21 | 337 | 338 | 337 | 338 | 18,000 |
| 2009/10/20 | 335 | 336 | 321 | 333 | 38,000 |
| 2009/10/19 | 333 | 334 | 333 | 334 | 20,000 |
| 2009/10/16 | 333 | 337 | 328 | 328 | 5,000 |
| 2009/10/15 | 330 | 335 | 330 | 333 | 11,000 |
| 2009/10/14 | 333 | 333 | 331 | 332 | 18,000 |
| 2009/10/13 | 340 | 340 | 332 | 333 | 11,000 |
| 2009/10/09 | 325 | 335 | 325 | 334 | 12,000 |
| 2009/10/08 | 335 | 337 | 334 | 335 | 10,000 |
| 2009/10/07 | 314 | 328 | 314 | 328 | 12,000 |
| 2009/10/06 | 319 | 324 | 319 | 324 | 11,000 |
| 2009/10/05 | 332 | 334 | 317 | 334 | 23,000 |
| 2009/10/02 | 341 | 344 | 334 | 344 | 9,000 |
| 2009/10/01 | 351 | 351 | 344 | 344 | 10,000 |
| 2009/09/30 | 353 | 353 | 346 | 346 | 5,000 |
| 2009/09/29 | 350 | 355 | 350 | 354 | 12,000 |
| 2009/09/28 | 345 | 349 | 345 | 348 | 12,000 |
| 2009/09/25 | 348 | 348 | 340 | 340 | 18,000 |
| 2009/09/24 | 343 | 347 | 337 | 347 | 21,000 |
| 2009/09/18 | 337 | 337 | 332 | 333 | 19,000 |
| 2009/09/17 | 326 | 336 | 326 | 332 | 9,000 |
| 2009/09/16 | 321 | 330 | 321 | 324 | 16,000 |
| 2009/09/15 | 324 | 325 | 323 | 325 | 9,000 |
| 2009/09/14 | 350 | 350 | 330 | 334 | 12,000 |
| 2009/09/11 | 355 | 355 | 350 | 350 | 29,000 |
| 2009/09/10 | 361 | 362 | 349 | 355 | 20,000 |
| 2009/09/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/09/08 | 366 | 366 | 362 | 362 | 8,000 |
| 2009/09/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/09/04 | 375 | 375 | 363 | 363 | 21,000 |
| 2009/09/03 | 373 | 373 | 367 | 367 | 17,000 |
| 2009/09/02 | 371 | 380 | 368 | 368 | 12,000 |
| 2009/09/01 | 376 | 376 | 374 | 374 | 4,000 |
| 2009/08/31 | 377 | 377 | 373 | 374 | 21,000 |
| 2009/08/28 | 381 | 381 | 377 | 377 | 7,000 |
| 2009/08/27 | 384 | 388 | 383 | 386 | 9,000 |
| 2009/08/26 | 385 | 390 | 385 | 389 | 7,000 |
| 2009/08/25 | 390 | 391 | 387 | 387 | 8,000 |
| 2009/08/24 | 381 | 398 | 381 | 395 | 22,000 |
| 2009/08/21 | 391 | 391 | 380 | 385 | 31,000 |
| 2009/08/20 | 382 | 388 | 382 | 388 | 10,000 |
| 2009/08/19 | 382 | 382 | 377 | 381 | 13,000 |
| 2009/08/18 | 383 | 385 | 383 | 385 | 5,000 |
| 2009/08/17 | 384 | 384 | 378 | 380 | 11,000 |
| 2009/08/14 | 381 | 385 | 381 | 384 | 7,000 |
| 2009/08/13 | 376 | 384 | 376 | 381 | 8,000 |
| 2009/08/12 | 378 | 378 | 376 | 376 | 11,000 |
| 2009/08/11 | 377 | 378 | 377 | 377 | 7,000 |
| 2009/08/10 | 378 | 378 | 376 | 377 | 14,000 |
| 2009/08/07 | 381 | 381 | 378 | 378 | 7,000 |
| 2009/08/06 | 385 | 385 | 383 | 384 | 5,000 |
| 2009/08/05 | 390 | 390 | 384 | 384 | 13,000 |
| 2009/08/04 | 387 | 388 | 384 | 386 | 8,000 |
| 2009/08/03 | 381 | 383 | 381 | 383 | 8,000 |
| 2009/07/30 | 383 | 388 | 381 | 385 | 16,000 |
| 2009/07/29 | 381 | 387 | 381 | 381 | 10,000 |
| 2009/07/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/07/27 | 389 | 389 | 387 | 388 | 6,000 |
| 2009/07/24 | 384 | 387 | 384 | 387 | 7,000 |
| 2009/07/23 | 381 | 387 | 379 | 384 | 24,000 |
| 2009/07/22 | 381 | 381 | 377 | 378 | 9,000 |
| 2009/07/21 | 388 | 388 | 381 | 381 | 30,000 |
| 2009/07/17 | 377 | 377 | 373 | 373 | 7,000 |
| 2009/07/16 | 377 | 377 | 371 | 372 | 10,000 |
| 2009/07/15 | 372 | 372 | 367 | 367 | 5,000 |
| 2009/07/14 | 380 | 380 | 367 | 367 | 21,000 |
| 2009/07/13 | 373 | 373 | 368 | 368 | 14,000 |
| 2009/07/10 | 365 | 369 | 365 | 368 | 9,000 |
| 2009/07/09 | 372 | 372 | 363 | 370 | 14,000 |
| 2009/07/08 | 373 | 373 | 365 | 368 | 6,000 |
| 2009/07/07 | 377 | 378 | 376 | 378 | 5,000 |
| 2009/07/06 | 377 | 377 | 374 | 374 | 10,000 |
| 2009/07/03 | 377 | 377 | 372 | 374 | 17,000 |
| 2009/07/02 | 385 | 385 | 381 | 381 | 15,000 |
| 2009/07/01 | 373 | 384 | 373 | 383 | 5,000 |
| 2009/06/30 | 378 | 378 | 373 | 378 | 8,000 |
| 2009/06/29 | 375 | 382 | 375 | 377 | 6,000 |
| 2009/06/26 | 380 | 380 | 379 | 379 | 8,000 |
| 2009/06/25 | 374 | 380 | 374 | 379 | 10,000 |
| 2009/06/24 | 367 | 369 | 362 | 369 | 11,000 |
| 2009/06/23 | 368 | 368 | 356 | 357 | 20,000 |
| 2009/06/22 | 375 | 377 | 368 | 368 | 16,000 |
| 2009/06/19 | 378 | 378 | 370 | 370 | 16,000 |
| 2009/06/18 | 375 | 375 | 369 | 370 | 8,000 |
| 2009/06/17 | 364 | 372 | 364 | 371 | 5,000 |
| 2009/06/16 | 379 | 379 | 367 | 368 | 11,000 |
| 2009/06/15 | 376 | 380 | 376 | 380 | 4,000 |
| 2009/06/12 | 374 | 377 | 373 | 375 | 30,000 |
| 2009/06/11 | 378 | 379 | 378 | 379 | 2,000 |
| 2009/06/10 | 375 | 378 | 375 | 378 | 7,000 |
| 2009/06/09 | 381 | 386 | 378 | 378 | 6,000 |
| 2009/06/08 | 383 | 386 | 376 | 376 | 11,000 |
| 2009/06/05 | 385 | 385 | 378 | 378 | 11,000 |
| 2009/06/04 | 387 | 389 | 381 | 386 | 11,000 |
| 2009/06/03 | 376 | 385 | 376 | 384 | 15,000 |
| 2009/06/02 | 376 | 385 | 371 | 381 | 23,000 |
| 2009/06/01 | 365 | 377 | 365 | 377 | 4,000 |
| 2009/05/29 | 375 | 375 | 366 | 372 | 9,000 |
| 2009/05/28 | 378 | 379 | 374 | 374 | 10,000 |
| 2009/05/27 | 388 | 389 | 388 | 388 | 5,000 |
| 2009/05/26 | 389 | 390 | 387 | 388 | 22,000 |
| 2009/05/25 | 380 | 384 | 380 | 384 | 7,000 |
| 2009/05/22 | 375 | 375 | 370 | 370 | 5,000 |
| 2009/05/21 | 378 | 378 | 372 | 372 | 14,000 |
| 2009/05/20 | 372 | 373 | 365 | 373 | 8,000 |
| 2009/05/19 | 357 | 362 | 355 | 362 | 10,000 |
| 2009/05/18 | 371 | 371 | 357 | 362 | 12,000 |
| 2009/05/15 | 371 | 381 | 367 | 381 | 12,000 |
| 2009/05/14 | 351 | 356 | 351 | 353 | 7,000 |
| 2009/05/13 | 354 | 355 | 354 | 355 | 4,000 |
| 2009/05/12 | 371 | 371 | 361 | 361 | 5,000 |
| 2009/05/11 | 380 | 383 | 376 | 376 | 7,000 |
| 2009/05/08 | 379 | 379 | 374 | 375 | 4,000 |
| 2009/05/07 | 385 | 388 | 379 | 379 | 6,000 |
| 2009/05/01 | 384 | 384 | 380 | 380 | 5,000 |
| 2009/04/30 | 385 | 385 | 375 | 384 | 10,000 |
| 2009/04/28 | 387 | 387 | 381 | 382 | 11,000 |
| 2009/04/27 | 388 | 391 | 388 | 388 | 8,000 |
| 2009/04/24 | 376 | 388 | 376 | 388 | 10,000 |
| 2009/04/23 | 371 | 382 | 353 | 381 | 44,000 |
| 2009/04/22 | 389 | 389 | 381 | 381 | 14,000 |
| 2009/04/21 | 394 | 394 | 392 | 393 | 17,000 |
| 2009/04/20 | 394 | 398 | 394 | 398 | 6,000 |
| 2009/04/17 | 399 | 399 | 394 | 394 | 12,000 |
| 2009/04/16 | 395 | 398 | 395 | 398 | 11,000 |
| 2009/04/15 | 393 | 393 | 393 | 393 | 2,000 |
| 2009/04/14 | 385 | 399 | 385 | 392 | 14,000 |
| 2009/04/13 | 389 | 389 | 385 | 385 | 4,000 |
| 2009/04/10 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/04/09 | 393 | 399 | 392 | 394 | 14,000 |
| 2009/04/08 | 390 | 390 | 385 | 385 | 13,000 |
| 2009/04/07 | 383 | 396 | 383 | 395 | 21,000 |
| 2009/04/06 | 374 | 379 | 374 | 378 | 11,000 |
| 2009/04/03 | 382 | 382 | 378 | 379 | 5,000 |
| 2009/04/02 | 375 | 385 | 365 | 377 | 28,000 |
| 2009/04/01 | 374 | 374 | 370 | 372 | 21,000 |
| 2009/03/31 | 359 | 363 | 359 | 360 | 12,000 |
| 2009/03/30 | 375 | 378 | 360 | 368 | 32,000 |
| 2009/03/27 | 389 | 395 | 383 | 395 | 10,000 |
| 2009/03/26 | 395 | 400 | 387 | 389 | 14,000 |
| 2009/03/25 | 370 | 385 | 370 | 385 | 21,000 |
| 2009/03/24 | 366 | 368 | 362 | 365 | 32,000 |
| 2009/03/23 | 348 | 360 | 347 | 360 | 19,000 |
| 2009/03/19 | 355 | 355 | 333 | 340 | 24,000 |
| 2009/03/18 | 335 | 347 | 335 | 345 | 14,000 |
| 2009/03/17 | 338 | 340 | 334 | 335 | 19,000 |
| 2009/03/16 | 325 | 330 | 321 | 330 | 15,000 |
| 2009/03/13 | 321 | 321 | 314 | 316 | 39,000 |
| 2009/03/12 | 311 | 311 | 310 | 311 | 8,000 |
| 2009/03/11 | 312 | 314 | 311 | 311 | 9,000 |
| 2009/03/10 | 312 | 317 | 307 | 317 | 14,000 |
| 2009/03/09 | 320 | 324 | 320 | 321 | 4,000 |
| 2009/03/06 | 311 | 324 | 311 | 320 | 21,000 |
| 2009/03/05 | 305 | 310 | 301 | 310 | 19,000 |
| 2009/03/04 | 306 | 306 | 300 | 300 | 6,000 |
| 2009/03/03 | 299 | 307 | 299 | 304 | 10,000 |
| 2009/03/02 | 285 | 300 | 285 | 299 | 11,000 |
| 2009/02/27 | 298 | 299 | 295 | 299 | 9,000 |
| 2009/02/26 | 289 | 290 | 286 | 290 | 6,000 |
| 2009/02/25 | 301 | 301 | 297 | 298 | 4,000 |
| 2009/02/24 | 297 | 297 | 286 | 295 | 14,000 |
| 2009/02/23 | 294 | 294 | 290 | 293 | 10,000 |
| 2009/02/20 | 305 | 305 | 293 | 293 | 30,000 |
| 2009/02/19 | 285 | 304 | 284 | 297 | 21,000 |
| 2009/02/18 | 290 | 291 | 287 | 289 | 19,000 |
| 2009/02/17 | 301 | 303 | 301 | 302 | 4,000 |
| 2009/02/16 | 306 | 309 | 303 | 309 | 18,000 |
| 2009/02/13 | 306 | 306 | 301 | 302 | 18,000 |
| 2009/02/12 | 286 | 300 | 286 | 296 | 15,000 |
| 2009/02/10 | 285 | 290 | 285 | 289 | 5,000 |
| 2009/02/09 | 309 | 309 | 300 | 300 | 6,000 |
| 2009/02/06 | 309 | 309 | 309 | 309 | 2,000 |
| 2009/02/05 | 317 | 319 | 308 | 312 | 26,000 |
| 2009/02/04 | 320 | 320 | 310 | 313 | 15,000 |
| 2009/02/03 | 317 | 322 | 311 | 315 | 12,000 |
| 2009/02/02 | 327 | 332 | 327 | 327 | 3,000 |
| 2009/01/30 | 335 | 335 | 318 | 327 | 19,000 |
| 2009/01/29 | 329 | 334 | 329 | 333 | 14,000 |
| 2009/01/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/01/27 | 320 | 320 | 311 | 320 | 17,000 |
| 2009/01/26 | 326 | 326 | 308 | 316 | 18,000 |
| 2009/01/23 | 327 | 332 | 317 | 317 | 16,000 |
| 2009/01/22 | 325 | 325 | 311 | 322 | 14,000 |
| 2009/01/21 | 342 | 342 | 322 | 323 | 29,000 |
| 2009/01/20 | 346 | 347 | 336 | 343 | 15,000 |
| 2009/01/19 | 346 | 346 | 343 | 346 | 18,000 |
| 2009/01/16 | 329 | 340 | 324 | 339 | 19,000 |
| 2009/01/15 | 315 | 324 | 315 | 324 | 13,000 |
| 2009/01/14 | 324 | 331 | 321 | 325 | 8,000 |
| 2009/01/13 | 336 | 336 | 324 | 324 | 12,000 |
| 2009/01/09 | 347 | 347 | 340 | 341 | 7,000 |
| 2009/01/08 | 350 | 350 | 338 | 339 | 7,000 |
| 2009/01/07 | 346 | 350 | 346 | 350 | 18,000 |
| 2009/01/06 | 340 | 345 | 339 | 341 | 10,000 |
| 2009/01/05 | 338 | 339 | 338 | 339 | 3,000 |