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 |
---|---|---|---|---|---|
2014/12/30 | 570 | 590 | 559 | 588 | 87,000 |
2014/12/29 | 568 | 570 | 564 | 568 | 41,000 |
2014/12/26 | 550 | 565 | 547 | 563 | 52,000 |
2014/12/25 | 551 | 551 | 542 | 546 | 11,000 |
2014/12/24 | 550 | 550 | 545 | 549 | 30,000 |
2014/12/22 | 547 | 549 | 539 | 545 | 30,000 |
2014/12/19 | 550 | 553 | 538 | 551 | 54,000 |
2014/12/18 | 529 | 538 | 528 | 538 | 19,000 |
2014/12/17 | 522 | 528 | 521 | 523 | 55,000 |
2014/12/16 | 540 | 550 | 520 | 522 | 85,000 |
2014/12/15 | 540 | 552 | 539 | 545 | 70,000 |
2014/12/12 | 530 | 545 | 530 | 544 | 67,000 |
2014/12/11 | 537 | 548 | 532 | 532 | 50,000 |
2014/12/10 | 546 | 555 | 544 | 555 | 44,000 |
2014/12/09 | 545 | 553 | 542 | 545 | 26,000 |
2014/12/08 | 554 | 554 | 547 | 550 | 39,000 |
2014/12/05 | 548 | 556 | 547 | 554 | 49,000 |
2014/12/04 | 547 | 548 | 544 | 546 | 40,000 |
2014/12/03 | 548 | 548 | 540 | 543 | 38,000 |
2014/12/02 | 547 | 549 | 541 | 545 | 48,000 |
2014/12/01 | 544 | 550 | 543 | 547 | 66,000 |
2014/11/28 | 535 | 544 | 533 | 543 | 32,000 |
2014/11/27 | 537 | 544 | 534 | 535 | 34,000 |
2014/11/26 | 539 | 542 | 536 | 536 | 32,000 |
2014/11/25 | 535 | 544 | 535 | 540 | 28,000 |
2014/11/21 | 539 | 539 | 531 | 535 | 36,000 |
2014/11/20 | 546 | 551 | 532 | 540 | 53,000 |
2014/11/19 | 551 | 551 | 534 | 534 | 41,000 |
2014/11/18 | 535 | 545 | 532 | 545 | 54,000 |
2014/11/17 | 536 | 537 | 528 | 530 | 33,000 |
2014/11/14 | 544 | 545 | 534 | 545 | 58,000 |
2014/11/13 | 538 | 539 | 530 | 534 | 39,000 |
2014/11/12 | 569 | 569 | 540 | 543 | 163,000 |
2014/11/11 | 525 | 570 | 520 | 549 | 138,000 |
2014/11/10 | 520 | 534 | 520 | 525 | 19,000 |
2014/11/07 | 529 | 532 | 512 | 530 | 40,000 |
2014/11/06 | 518 | 530 | 518 | 525 | 19,000 |
2014/11/05 | 533 | 538 | 516 | 516 | 60,000 |
2014/11/04 | 540 | 540 | 530 | 530 | 42,000 |
2014/10/31 | 519 | 530 | 519 | 523 | 46,000 |
2014/10/30 | 517 | 525 | 512 | 519 | 24,000 |
2014/10/29 | 516 | 525 | 515 | 517 | 13,000 |
2014/10/28 | 520 | 525 | 515 | 517 | 13,000 |
2014/10/27 | 518 | 519 | 512 | 519 | 9,000 |
2014/10/24 | 523 | 523 | 508 | 508 | 13,000 |
2014/10/23 | 509 | 521 | 509 | 513 | 15,000 |
2014/10/22 | 492 | 508 | 492 | 505 | 13,000 |
2014/10/21 | 514 | 521 | 490 | 492 | 39,000 |
2014/10/20 | 509 | 519 | 509 | 514 | 37,000 |
2014/10/17 | 484 | 498 | 483 | 484 | 31,000 |
2014/10/16 | 482 | 490 | 482 | 484 | 16,000 |
2014/10/15 | 493 | 495 | 481 | 483 | 40,000 |
2014/10/14 | 509 | 509 | 500 | 503 | 30,000 |
2014/10/10 | 518 | 523 | 518 | 520 | 54,000 |
2014/10/09 | 532 | 536 | 520 | 522 | 29,000 |
2014/10/08 | 526 | 533 | 526 | 531 | 36,000 |
2014/10/07 | 533 | 536 | 530 | 530 | 38,000 |
2014/10/06 | 521 | 530 | 521 | 526 | 15,000 |
2014/10/03 | 515 | 526 | 515 | 525 | 25,000 |
2014/10/02 | 526 | 529 | 519 | 525 | 46,000 |
2014/10/01 | 538 | 538 | 529 | 534 | 23,000 |
2014/09/30 | 537 | 539 | 528 | 531 | 25,000 |
2014/09/29 | 543 | 543 | 533 | 539 | 33,000 |
2014/09/26 | 527 | 543 | 527 | 533 | 41,000 |
2014/09/25 | 529 | 530 | 522 | 530 | 69,000 |
2014/09/24 | 512 | 519 | 512 | 518 | 26,000 |
2014/09/22 | 508 | 514 | 508 | 512 | 18,000 |
2014/09/19 | 510 | 510 | 505 | 508 | 29,000 |
2014/09/18 | 511 | 515 | 509 | 510 | 18,000 |
2014/09/17 | 512 | 512 | 511 | 511 | 13,000 |
2014/09/16 | 505 | 508 | 504 | 508 | 16,000 |
2014/09/12 | 512 | 512 | 505 | 507 | 49,000 |
2014/09/11 | 517 | 517 | 495 | 512 | 26,000 |
2014/09/10 | 506 | 520 | 506 | 516 | 42,000 |
2014/09/09 | 521 | 521 | 515 | 516 | 15,000 |
2014/09/08 | 520 | 524 | 515 | 520 | 40,000 |
2014/09/05 | 509 | 516 | 506 | 510 | 19,000 |
2014/09/04 | 510 | 516 | 507 | 509 | 41,000 |
2014/09/03 | 505 | 516 | 493 | 516 | 61,000 |
2014/09/02 | 518 | 518 | 503 | 509 | 75,000 |
2014/09/01 | 508 | 510 | 501 | 509 | 39,000 |
2014/08/29 | 510 | 515 | 503 | 510 | 86,000 |
2014/08/28 | 497 | 525 | 494 | 520 | 206,000 |
2014/08/27 | 467 | 485 | 462 | 481 | 111,000 |
2014/08/26 | 460 | 460 | 455 | 460 | 47,000 |
2014/08/25 | 458 | 460 | 448 | 451 | 20,000 |
2014/08/22 | 460 | 462 | 458 | 458 | 28,000 |
2014/08/21 | 467 | 468 | 452 | 466 | 74,000 |
2014/08/20 | 459 | 468 | 459 | 466 | 61,000 |
2014/08/19 | 451 | 459 | 447 | 458 | 92,000 |
2014/08/18 | 430 | 442 | 430 | 442 | 33,000 |
2014/08/15 | 437 | 438 | 428 | 431 | 32,000 |
2014/08/14 | 429 | 435 | 425 | 434 | 48,000 |
2014/08/13 | 419 | 425 | 418 | 423 | 29,000 |
2014/08/12 | 420 | 420 | 416 | 417 | 14,000 |
2014/08/11 | 428 | 429 | 415 | 416 | 26,000 |
2014/08/08 | 414 | 425 | 403 | 417 | 66,000 |
2014/08/07 | 412 | 412 | 407 | 411 | 16,000 |
2014/08/06 | 415 | 416 | 407 | 407 | 25,000 |
2014/08/05 | 413 | 419 | 413 | 413 | 13,000 |
2014/08/04 | 413 | 414 | 413 | 413 | 12,000 |
2014/08/01 | 417 | 417 | 414 | 415 | 20,000 |
2014/07/31 | 419 | 430 | 418 | 418 | 62,000 |
2014/07/30 | 415 | 419 | 414 | 415 | 24,000 |
2014/07/29 | 414 | 416 | 411 | 412 | 13,000 |
2014/07/28 | 412 | 413 | 406 | 413 | 25,000 |
2014/07/25 | 411 | 419 | 401 | 410 | 43,000 |
2014/07/24 | 415 | 415 | 411 | 414 | 23,000 |
2014/07/23 | 412 | 413 | 409 | 409 | 19,000 |
2014/07/22 | 405 | 411 | 401 | 408 | 25,000 |
2014/07/18 | 403 | 409 | 401 | 406 | 28,000 |
2014/07/17 | 406 | 409 | 399 | 405 | 30,000 |
2014/07/16 | 409 | 413 | 402 | 406 | 28,000 |
2014/07/15 | 413 | 414 | 412 | 413 | 8,000 |
2014/07/14 | 419 | 419 | 414 | 414 | 8,000 |
2014/07/11 | 412 | 414 | 410 | 412 | 19,000 |
2014/07/10 | 416 | 416 | 410 | 412 | 18,000 |
2014/07/09 | 417 | 417 | 408 | 408 | 14,000 |
2014/07/08 | 410 | 419 | 406 | 417 | 30,000 |
2014/07/07 | 417 | 419 | 417 | 419 | 2,000 |
2014/07/04 | 423 | 423 | 419 | 419 | 12,000 |
2014/07/03 | 419 | 425 | 419 | 420 | 18,000 |
2014/07/02 | 422 | 422 | 418 | 420 | 22,000 |
2014/07/01 | 417 | 417 | 417 | 417 | 2,000 |
2014/06/30 | 414 | 422 | 414 | 418 | 7,000 |
2014/06/27 | 420 | 422 | 414 | 414 | 18,000 |
2014/06/26 | 417 | 423 | 417 | 423 | 15,000 |
2014/06/25 | 421 | 421 | 420 | 420 | 2,000 |
2014/06/24 | 419 | 420 | 418 | 420 | 9,000 |
2014/06/23 | 419 | 421 | 415 | 420 | 18,000 |
2014/06/20 | 418 | 420 | 414 | 414 | 12,000 |
2014/06/19 | 408 | 417 | 408 | 417 | 17,000 |
2014/06/18 | 409 | 412 | 409 | 411 | 7,000 |
2014/06/17 | 412 | 412 | 407 | 409 | 13,000 |
2014/06/16 | 402 | 410 | 402 | 406 | 11,000 |
2014/06/13 | 404 | 406 | 400 | 404 | 41,000 |
2014/06/12 | 396 | 402 | 396 | 402 | 9,000 |
2014/06/11 | 401 | 401 | 399 | 399 | 21,000 |
2014/06/10 | 400 | 400 | 396 | 396 | 7,000 |
2014/06/09 | 396 | 410 | 396 | 400 | 14,000 |
2014/06/06 | 396 | 398 | 395 | 396 | 10,000 |
2014/06/05 | 391 | 395 | 391 | 395 | 9,000 |
2014/06/04 | 399 | 399 | 391 | 392 | 22,000 |
2014/06/03 | 402 | 405 | 399 | 399 | 9,000 |
2014/06/02 | 405 | 417 | 401 | 405 | 17,000 |
2014/05/30 | 398 | 399 | 398 | 398 | 8,000 |
2014/05/29 | 393 | 400 | 392 | 398 | 17,000 |
2014/05/28 | 395 | 401 | 395 | 401 | 12,000 |
2014/05/27 | 391 | 394 | 391 | 394 | 5,000 |
2014/05/26 | 394 | 396 | 390 | 391 | 16,000 |
2014/05/23 | 392 | 393 | 377 | 386 | 25,000 |
2014/05/22 | 379 | 385 | 379 | 384 | 6,000 |
2014/05/21 | 373 | 379 | 371 | 379 | 15,000 |
2014/05/20 | 376 | 377 | 373 | 373 | 15,000 |
2014/05/19 | 371 | 382 | 371 | 376 | 39,000 |
2014/05/16 | 389 | 389 | 379 | 379 | 17,000 |
2014/05/15 | 395 | 396 | 385 | 385 | 25,000 |
2014/05/14 | 393 | 398 | 390 | 390 | 20,000 |
2014/05/13 | 404 | 405 | 396 | 398 | 34,000 |
2014/05/12 | 402 | 404 | 401 | 401 | 4,000 |
2014/05/09 | 411 | 412 | 405 | 405 | 20,000 |
2014/05/08 | 418 | 418 | 412 | 412 | 6,000 |
2014/05/07 | 415 | 417 | 414 | 415 | 19,000 |
2014/05/02 | 430 | 430 | 416 | 421 | 26,000 |
2014/05/01 | 435 | 436 | 431 | 433 | 12,000 |
2014/04/30 | 435 | 435 | 434 | 434 | 3,000 |
2014/04/28 | 430 | 431 | 430 | 430 | 14,000 |
2014/04/25 | 417 | 430 | 417 | 427 | 11,000 |
2014/04/24 | 420 | 423 | 420 | 423 | 6,000 |
2014/04/23 | 422 | 425 | 414 | 415 | 31,000 |
2014/04/22 | 432 | 432 | 427 | 428 | 12,000 |
2014/04/21 | 428 | 438 | 428 | 432 | 18,000 |
2014/04/18 | 424 | 428 | 424 | 428 | 12,000 |
2014/04/17 | 425 | 425 | 419 | 423 | 13,000 |
2014/04/16 | 417 | 418 | 417 | 417 | 12,000 |
2014/04/15 | 416 | 416 | 416 | 416 | 3,000 |
2014/04/14 | 417 | 425 | 417 | 419 | 10,000 |
2014/04/11 | 420 | 420 | 413 | 414 | 9,000 |
2014/04/10 | 423 | 423 | 420 | 420 | 11,000 |
2014/04/09 | 421 | 428 | 410 | 423 | 31,000 |
2014/04/08 | 427 | 435 | 424 | 424 | 24,000 |
2014/04/07 | 444 | 444 | 425 | 425 | 7,000 |
2014/04/04 | 448 | 450 | 446 | 447 | 21,000 |
2014/04/03 | 448 | 449 | 440 | 449 | 33,000 |
2014/04/02 | 449 | 455 | 444 | 448 | 40,000 |
2014/04/01 | 446 | 449 | 445 | 448 | 36,000 |
2014/03/31 | 441 | 451 | 433 | 441 | 33,000 |
2014/03/28 | 428 | 437 | 428 | 434 | 43,000 |
2014/03/27 | 423 | 425 | 415 | 421 | 35,000 |
2014/03/26 | 420 | 420 | 414 | 419 | 34,000 |
2014/03/25 | 414 | 414 | 406 | 412 | 23,000 |
2014/03/24 | 410 | 423 | 398 | 398 | 37,000 |
2014/03/20 | 417 | 417 | 410 | 410 | 15,000 |
2014/03/19 | 417 | 417 | 411 | 411 | 17,000 |
2014/03/18 | 418 | 418 | 408 | 410 | 9,000 |
2014/03/17 | 415 | 423 | 401 | 405 | 53,000 |
2014/03/14 | 410 | 410 | 398 | 399 | 66,000 |
2014/03/13 | 420 | 423 | 418 | 420 | 11,000 |
2014/03/12 | 421 | 421 | 419 | 420 | 10,000 |
2014/03/11 | 417 | 421 | 417 | 421 | 5,000 |
2014/03/10 | 416 | 419 | 415 | 417 | 12,000 |
2014/03/07 | 419 | 420 | 418 | 420 | 5,000 |
2014/03/06 | 417 | 420 | 416 | 420 | 10,000 |
2014/03/05 | 417 | 418 | 417 | 418 | 7,000 |
2014/03/04 | 411 | 419 | 411 | 417 | 33,000 |
2014/03/03 | 408 | 408 | 402 | 403 | 8,000 |
2014/02/28 | 409 | 410 | 409 | 410 | 7,000 |
2014/02/27 | 412 | 412 | 407 | 410 | 12,000 |
2014/02/26 | 408 | 419 | 408 | 418 | 23,000 |
2014/02/25 | 415 | 431 | 415 | 424 | 75,000 |
2014/02/24 | 404 | 405 | 398 | 400 | 9,000 |
2014/02/21 | 397 | 404 | 397 | 404 | 28,000 |
2014/02/20 | 413 | 413 | 390 | 395 | 54,000 |
2014/02/19 | 418 | 418 | 413 | 413 | 5,000 |
2014/02/18 | 421 | 424 | 420 | 420 | 21,000 |
2014/02/17 | 425 | 426 | 416 | 417 | 22,000 |
2014/02/14 | 427 | 440 | 418 | 424 | 54,000 |
2014/02/13 | 418 | 418 | 408 | 416 | 73,000 |
2014/02/12 | 399 | 442 | 399 | 407 | 137,000 |
2014/02/10 | 400 | 401 | 394 | 395 | 36,000 |
2014/02/07 | 392 | 392 | 372 | 382 | 35,000 |
2014/02/06 | 365 | 378 | 362 | 376 | 30,000 |
2014/02/05 | 369 | 378 | 340 | 357 | 64,000 |
2014/02/04 | 379 | 379 | 364 | 365 | 49,000 |
2014/02/03 | 400 | 400 | 384 | 399 | 17,000 |
2014/01/31 | 398 | 407 | 398 | 400 | 19,000 |
2014/01/30 | 403 | 404 | 395 | 397 | 32,000 |
2014/01/29 | 402 | 406 | 402 | 406 | 16,000 |
2014/01/28 | 404 | 407 | 402 | 402 | 34,000 |
2014/01/27 | 416 | 416 | 403 | 403 | 27,000 |
2014/01/24 | 430 | 430 | 412 | 416 | 31,000 |
2014/01/23 | 438 | 438 | 430 | 430 | 29,000 |
2014/01/22 | 433 | 434 | 432 | 432 | 17,000 |
2014/01/21 | 435 | 436 | 434 | 436 | 17,000 |
2014/01/20 | 428 | 435 | 428 | 435 | 24,000 |
2014/01/17 | 426 | 434 | 426 | 433 | 13,000 |
2014/01/16 | 434 | 434 | 412 | 427 | 37,000 |
2014/01/15 | 432 | 437 | 432 | 437 | 9,000 |
2014/01/14 | 437 | 439 | 435 | 435 | 30,000 |
2014/01/10 | 436 | 436 | 431 | 436 | 17,000 |
2014/01/09 | 434 | 434 | 432 | 433 | 14,000 |
2014/01/08 | 437 | 438 | 434 | 434 | 21,000 |
2014/01/07 | 436 | 440 | 434 | 437 | 12,000 |
2014/01/06 | 423 | 434 | 422 | 434 | 38,000 |