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 |
|---|---|---|---|---|---|
| 2010/12/30 | 310 | 310 | 308 | 309 | 7,000 |
| 2010/12/29 | 316 | 316 | 313 | 315 | 5,000 |
| 2010/12/28 | 317 | 317 | 314 | 316 | 7,000 |
| 2010/12/27 | 335 | 335 | 325 | 325 | 14,000 |
| 2010/12/24 | 336 | 336 | 331 | 332 | 9,000 |
| 2010/12/22 | 339 | 339 | 329 | 335 | 23,000 |
| 2010/12/21 | 341 | 342 | 337 | 342 | 25,000 |
| 2010/12/20 | 340 | 344 | 340 | 341 | 15,000 |
| 2010/12/17 | 339 | 340 | 337 | 340 | 15,000 |
| 2010/12/16 | 340 | 341 | 334 | 339 | 11,000 |
| 2010/12/15 | 341 | 341 | 339 | 340 | 6,000 |
| 2010/12/14 | 335 | 341 | 335 | 341 | 15,000 |
| 2010/12/13 | 333 | 333 | 331 | 332 | 15,000 |
| 2010/12/10 | 330 | 330 | 327 | 327 | 44,000 |
| 2010/12/09 | 323 | 324 | 323 | 324 | 4,000 |
| 2010/12/08 | 317 | 324 | 317 | 324 | 10,000 |
| 2010/12/07 | 313 | 323 | 313 | 323 | 12,000 |
| 2010/12/06 | 311 | 318 | 311 | 317 | 7,000 |
| 2010/12/03 | 319 | 320 | 313 | 315 | 21,000 |
| 2010/12/02 | 323 | 323 | 316 | 316 | 29,000 |
| 2010/12/01 | 314 | 315 | 314 | 315 | 6,000 |
| 2010/11/30 | 317 | 317 | 312 | 314 | 12,000 |
| 2010/11/29 | 305 | 315 | 305 | 315 | 11,000 |
| 2010/11/26 | 308 | 312 | 308 | 312 | 3,000 |
| 2010/11/25 | 316 | 316 | 309 | 314 | 11,000 |
| 2010/11/24 | 308 | 310 | 305 | 308 | 18,000 |
| 2010/11/22 | 308 | 310 | 301 | 310 | 8,000 |
| 2010/11/19 | 313 | 313 | 307 | 308 | 25,000 |
| 2010/11/18 | 301 | 307 | 301 | 307 | 13,000 |
| 2010/11/17 | 291 | 303 | 291 | 301 | 18,000 |
| 2010/11/16 | 307 | 307 | 294 | 295 | 14,000 |
| 2010/11/15 | 313 | 316 | 308 | 308 | 13,000 |
| 2010/11/12 | 309 | 314 | 306 | 306 | 4,000 |
| 2010/11/11 | 306 | 314 | 306 | 314 | 14,000 |
| 2010/11/10 | 307 | 307 | 304 | 304 | 7,000 |
| 2010/11/09 | 300 | 305 | 298 | 303 | 14,000 |
| 2010/11/08 | 299 | 299 | 291 | 297 | 9,000 |
| 2010/11/05 | 286 | 294 | 286 | 294 | 19,000 |
| 2010/11/04 | 281 | 284 | 279 | 279 | 5,000 |
| 2010/11/02 | 286 | 286 | 280 | 280 | 5,000 |
| 2010/11/01 | 275 | 286 | 272 | 286 | 12,000 |
| 2010/10/29 | 285 | 301 | 278 | 278 | 29,000 |
| 2010/10/28 | 307 | 307 | 290 | 290 | 25,000 |
| 2010/10/27 | 311 | 315 | 302 | 302 | 18,000 |
| 2010/10/26 | 317 | 319 | 317 | 318 | 12,000 |
| 2010/10/25 | 313 | 314 | 309 | 309 | 21,000 |
| 2010/10/22 | 316 | 316 | 305 | 311 | 16,000 |
| 2010/10/21 | 318 | 319 | 313 | 318 | 34,000 |
| 2010/10/20 | 327 | 327 | 324 | 326 | 15,000 |
| 2010/10/19 | 330 | 335 | 330 | 330 | 14,000 |
| 2010/10/18 | 327 | 333 | 327 | 333 | 10,000 |
| 2010/10/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/10/14 | 331 | 332 | 331 | 332 | 5,000 |
| 2010/10/13 | 336 | 336 | 333 | 333 | 12,000 |
| 2010/10/12 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/10/08 | 339 | 340 | 336 | 336 | 11,000 |
| 2010/10/07 | 333 | 341 | 333 | 339 | 12,000 |
| 2010/10/06 | 341 | 341 | 336 | 336 | 6,000 |
| 2010/10/05 | 330 | 337 | 330 | 336 | 7,000 |
| 2010/10/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/10/01 | 341 | 341 | 333 | 333 | 8,000 |
| 2010/09/30 | 344 | 348 | 344 | 345 | 5,000 |
| 2010/09/29 | 333 | 345 | 333 | 344 | 11,000 |
| 2010/09/28 | 336 | 340 | 334 | 340 | 16,000 |
| 2010/09/27 | 331 | 338 | 325 | 338 | 20,000 |
| 2010/09/24 | 327 | 327 | 323 | 323 | 10,000 |
| 2010/09/22 | 338 | 338 | 335 | 335 | 5,000 |
| 2010/09/21 | 339 | 339 | 334 | 334 | 16,000 |
| 2010/09/17 | 323 | 333 | 321 | 333 | 8,000 |
| 2010/09/16 | 332 | 332 | 324 | 326 | 13,000 |
| 2010/09/15 | 330 | 333 | 328 | 330 | 14,000 |
| 2010/09/14 | 322 | 323 | 320 | 323 | 9,000 |
| 2010/09/13 | 329 | 329 | 320 | 322 | 12,000 |
| 2010/09/10 | 333 | 333 | 325 | 326 | 35,000 |
| 2010/09/09 | 325 | 333 | 318 | 331 | 22,000 |
| 2010/09/08 | 329 | 330 | 329 | 330 | 2,000 |
| 2010/09/07 | 340 | 340 | 333 | 333 | 5,000 |
| 2010/09/06 | 0 | 0 | 0 | 328 | 0 |
| 2010/09/03 | 332 | 332 | 327 | 328 | 8,000 |
| 2010/09/02 | 336 | 336 | 331 | 331 | 2,000 |
| 2010/09/01 | 338 | 340 | 333 | 339 | 21,000 |
| 2010/08/31 | 346 | 346 | 341 | 341 | 11,000 |
| 2010/08/30 | 345 | 354 | 345 | 354 | 20,000 |
| 2010/08/27 | 342 | 345 | 342 | 345 | 7,000 |
| 2010/08/26 | 339 | 341 | 339 | 341 | 5,000 |
| 2010/08/25 | 343 | 344 | 343 | 344 | 4,000 |
| 2010/08/24 | 342 | 343 | 342 | 343 | 10,000 |
| 2010/08/23 | 345 | 345 | 342 | 342 | 8,000 |
| 2010/08/20 | 346 | 346 | 340 | 344 | 16,000 |
| 2010/08/19 | 340 | 345 | 340 | 345 | 8,000 |
| 2010/08/18 | 342 | 342 | 340 | 340 | 7,000 |
| 2010/08/17 | 335 | 338 | 335 | 338 | 3,000 |
| 2010/08/16 | 328 | 335 | 328 | 335 | 5,000 |
| 2010/08/13 | 333 | 333 | 333 | 333 | 6,000 |
| 2010/08/12 | 315 | 330 | 315 | 328 | 9,000 |
| 2010/08/11 | 329 | 329 | 326 | 328 | 7,000 |
| 2010/08/10 | 333 | 337 | 333 | 337 | 5,000 |
| 2010/08/09 | 341 | 341 | 333 | 333 | 3,000 |
| 2010/08/06 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/08/05 | 332 | 334 | 330 | 334 | 9,000 |
| 2010/08/04 | 340 | 340 | 329 | 329 | 4,000 |
| 2010/08/03 | 331 | 339 | 331 | 339 | 4,000 |
| 2010/08/02 | 331 | 338 | 331 | 337 | 4,000 |
| 2010/07/30 | 341 | 343 | 339 | 339 | 9,000 |
| 2010/07/29 | 354 | 354 | 347 | 348 | 5,000 |
| 2010/07/28 | 353 | 353 | 350 | 352 | 9,000 |
| 2010/07/27 | 350 | 353 | 350 | 353 | 3,000 |
| 2010/07/26 | 348 | 350 | 348 | 350 | 9,000 |
| 2010/07/23 | 342 | 342 | 339 | 340 | 10,000 |
| 2010/07/22 | 335 | 342 | 331 | 337 | 14,000 |
| 2010/07/21 | 349 | 349 | 343 | 343 | 25,000 |
| 2010/07/20 | 346 | 351 | 345 | 351 | 10,000 |
| 2010/07/16 | 347 | 349 | 346 | 349 | 6,000 |
| 2010/07/15 | 348 | 348 | 347 | 347 | 5,000 |
| 2010/07/14 | 348 | 354 | 348 | 352 | 10,000 |
| 2010/07/13 | 353 | 354 | 350 | 350 | 15,000 |
| 2010/07/12 | 346 | 347 | 345 | 347 | 10,000 |
| 2010/07/09 | 344 | 345 | 343 | 345 | 5,000 |
| 2010/07/08 | 337 | 346 | 337 | 344 | 7,000 |
| 2010/07/07 | 339 | 339 | 338 | 338 | 3,000 |
| 2010/07/06 | 341 | 345 | 338 | 345 | 3,000 |
| 2010/07/05 | 346 | 346 | 343 | 344 | 18,000 |
| 2010/07/02 | 340 | 340 | 334 | 338 | 18,000 |
| 2010/07/01 | 336 | 341 | 336 | 340 | 12,000 |
| 2010/06/30 | 343 | 343 | 335 | 335 | 7,000 |
| 2010/06/29 | 343 | 343 | 337 | 342 | 8,000 |
| 2010/06/28 | 337 | 345 | 337 | 343 | 10,000 |
| 2010/06/25 | 338 | 343 | 338 | 343 | 4,000 |
| 2010/06/24 | 349 | 349 | 345 | 345 | 8,000 |
| 2010/06/23 | 342 | 344 | 342 | 344 | 13,000 |
| 2010/06/22 | 344 | 345 | 342 | 342 | 20,000 |
| 2010/06/21 | 344 | 344 | 340 | 344 | 19,000 |
| 2010/06/18 | 339 | 339 | 338 | 339 | 22,000 |
| 2010/06/17 | 337 | 349 | 337 | 345 | 13,000 |
| 2010/06/16 | 335 | 335 | 333 | 335 | 9,000 |
| 2010/06/15 | 329 | 329 | 327 | 327 | 2,000 |
| 2010/06/14 | 322 | 331 | 322 | 329 | 8,000 |
| 2010/06/11 | 329 | 329 | 324 | 327 | 31,000 |
| 2010/06/10 | 325 | 325 | 321 | 321 | 9,000 |
| 2010/06/09 | 0 | 0 | 0 | 326 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 326 | 0 |
| 2010/06/07 | 335 | 335 | 326 | 326 | 5,000 |
| 2010/06/04 | 333 | 335 | 333 | 335 | 5,000 |
| 2010/06/03 | 338 | 342 | 330 | 340 | 12,000 |
| 2010/06/02 | 328 | 333 | 328 | 330 | 6,000 |
| 2010/06/01 | 322 | 336 | 322 | 336 | 21,000 |
| 2010/05/31 | 321 | 330 | 321 | 328 | 11,000 |
| 2010/05/28 | 331 | 331 | 325 | 329 | 21,000 |
| 2010/05/27 | 329 | 330 | 329 | 329 | 12,000 |
| 2010/05/26 | 325 | 336 | 325 | 335 | 14,000 |
| 2010/05/25 | 348 | 348 | 330 | 332 | 20,000 |
| 2010/05/24 | 334 | 340 | 332 | 340 | 13,000 |
| 2010/05/21 | 342 | 342 | 334 | 334 | 27,000 |
| 2010/05/20 | 339 | 342 | 339 | 342 | 11,000 |
| 2010/05/19 | 340 | 344 | 338 | 344 | 18,000 |
| 2010/05/18 | 345 | 351 | 339 | 348 | 11,000 |
| 2010/05/17 | 330 | 345 | 330 | 345 | 44,000 |
| 2010/05/14 | 338 | 338 | 332 | 332 | 11,000 |
| 2010/05/13 | 338 | 338 | 337 | 338 | 4,000 |
| 2010/05/12 | 337 | 337 | 332 | 335 | 14,000 |
| 2010/05/11 | 342 | 343 | 329 | 329 | 16,000 |
| 2010/05/10 | 322 | 329 | 318 | 328 | 18,000 |
| 2010/05/07 | 316 | 319 | 312 | 318 | 23,000 |
| 2010/05/06 | 343 | 343 | 326 | 331 | 29,000 |
| 2010/04/30 | 349 | 349 | 341 | 343 | 21,000 |
| 2010/04/28 | 348 | 348 | 335 | 341 | 23,000 |
| 2010/04/27 | 356 | 364 | 355 | 355 | 9,000 |
| 2010/04/26 | 355 | 358 | 354 | 356 | 23,000 |
| 2010/04/23 | 343 | 347 | 343 | 347 | 20,000 |
| 2010/04/22 | 351 | 352 | 351 | 351 | 10,000 |
| 2010/04/21 | 349 | 359 | 349 | 358 | 36,000 |
| 2010/04/20 | 348 | 348 | 346 | 347 | 7,000 |
| 2010/04/19 | 350 | 350 | 340 | 344 | 10,000 |
| 2010/04/16 | 359 | 359 | 353 | 354 | 10,000 |
| 2010/04/15 | 363 | 363 | 358 | 359 | 9,000 |
| 2010/04/14 | 358 | 358 | 352 | 355 | 15,000 |
| 2010/04/13 | 361 | 364 | 358 | 358 | 6,000 |
| 2010/04/12 | 369 | 369 | 353 | 360 | 69,000 |
| 2010/04/09 | 362 | 368 | 362 | 367 | 7,000 |
| 2010/04/08 | 369 | 369 | 363 | 366 | 20,000 |
| 2010/04/07 | 372 | 372 | 369 | 369 | 16,000 |
| 2010/04/06 | 369 | 371 | 368 | 369 | 19,000 |
| 2010/04/05 | 365 | 368 | 362 | 368 | 17,000 |
| 2010/04/02 | 364 | 364 | 364 | 364 | 4,000 |
| 2010/04/01 | 362 | 362 | 360 | 360 | 9,000 |
| 2010/03/31 | 365 | 365 | 356 | 356 | 15,000 |
| 2010/03/30 | 364 | 364 | 363 | 364 | 10,000 |
| 2010/03/29 | 354 | 360 | 354 | 360 | 8,000 |
| 2010/03/26 | 364 | 370 | 357 | 366 | 29,000 |
| 2010/03/25 | 370 | 370 | 363 | 364 | 15,000 |
| 2010/03/24 | 366 | 369 | 366 | 369 | 17,000 |
| 2010/03/23 | 357 | 365 | 357 | 363 | 12,000 |
| 2010/03/19 | 363 | 365 | 362 | 365 | 20,000 |
| 2010/03/18 | 359 | 360 | 356 | 360 | 9,000 |
| 2010/03/17 | 352 | 361 | 352 | 360 | 15,000 |
| 2010/03/16 | 356 | 359 | 356 | 359 | 6,000 |
| 2010/03/15 | 356 | 365 | 356 | 359 | 5,000 |
| 2010/03/12 | 363 | 364 | 362 | 362 | 25,000 |
| 2010/03/11 | 354 | 362 | 354 | 357 | 7,000 |
| 2010/03/10 | 346 | 346 | 346 | 346 | 4,000 |
| 2010/03/09 | 359 | 359 | 354 | 354 | 3,000 |
| 2010/03/08 | 353 | 360 | 350 | 355 | 10,000 |
| 2010/03/05 | 348 | 351 | 343 | 350 | 7,000 |
| 2010/03/04 | 351 | 351 | 350 | 351 | 6,000 |
| 2010/03/03 | 349 | 351 | 349 | 351 | 4,000 |
| 2010/03/02 | 364 | 364 | 348 | 357 | 43,000 |
| 2010/03/01 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/02/26 | 345 | 356 | 345 | 355 | 15,000 |
| 2010/02/25 | 344 | 349 | 344 | 349 | 3,000 |
| 2010/02/24 | 350 | 350 | 345 | 346 | 12,000 |
| 2010/02/23 | 353 | 353 | 345 | 350 | 16,000 |
| 2010/02/22 | 346 | 352 | 340 | 351 | 10,000 |
| 2010/02/19 | 351 | 351 | 346 | 346 | 21,000 |
| 2010/02/18 | 338 | 343 | 338 | 343 | 12,000 |
| 2010/02/17 | 341 | 353 | 333 | 333 | 19,000 |
| 2010/02/16 | 330 | 333 | 330 | 333 | 7,000 |
| 2010/02/15 | 339 | 339 | 334 | 335 | 7,000 |
| 2010/02/12 | 332 | 332 | 330 | 331 | 23,000 |
| 2010/02/10 | 330 | 339 | 330 | 331 | 10,000 |
| 2010/02/09 | 338 | 346 | 334 | 338 | 13,000 |
| 2010/02/08 | 343 | 348 | 341 | 345 | 16,000 |
| 2010/02/05 | 350 | 350 | 343 | 343 | 13,000 |
| 2010/02/04 | 346 | 347 | 346 | 347 | 3,000 |
| 2010/02/03 | 341 | 346 | 341 | 346 | 4,000 |
| 2010/02/02 | 341 | 348 | 340 | 346 | 14,000 |
| 2010/02/01 | 341 | 348 | 341 | 348 | 11,000 |
| 2010/01/29 | 348 | 349 | 347 | 349 | 12,000 |
| 2010/01/28 | 351 | 351 | 348 | 348 | 5,000 |
| 2010/01/27 | 357 | 364 | 351 | 351 | 14,000 |
| 2010/01/26 | 361 | 371 | 356 | 357 | 16,000 |
| 2010/01/25 | 357 | 361 | 357 | 358 | 8,000 |
| 2010/01/22 | 369 | 369 | 350 | 357 | 15,000 |
| 2010/01/21 | 363 | 371 | 363 | 369 | 22,000 |
| 2010/01/20 | 352 | 363 | 352 | 363 | 10,000 |
| 2010/01/19 | 364 | 364 | 351 | 352 | 8,000 |
| 2010/01/18 | 359 | 361 | 359 | 361 | 5,000 |
| 2010/01/15 | 359 | 359 | 359 | 359 | 8,000 |
| 2010/01/14 | 358 | 359 | 358 | 359 | 5,000 |
| 2010/01/13 | 351 | 356 | 351 | 356 | 19,000 |
| 2010/01/12 | 356 | 356 | 348 | 351 | 8,000 |
| 2010/01/08 | 354 | 355 | 353 | 355 | 17,000 |
| 2010/01/07 | 356 | 356 | 353 | 354 | 4,000 |
| 2010/01/06 | 357 | 357 | 346 | 353 | 17,000 |
| 2010/01/05 | 350 | 350 | 344 | 349 | 13,000 |
| 2010/01/04 | 361 | 364 | 357 | 357 | 9,000 |