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 |
---|---|---|---|---|---|
2015/12/30 | 726 | 748 | 726 | 742 | 39,600 |
2015/12/29 | 731 | 743 | 723 | 736 | 16,200 |
2015/12/28 | 711 | 739 | 711 | 738 | 12,500 |
2015/12/25 | 753 | 753 | 715 | 720 | 27,600 |
2015/12/24 | 762 | 762 | 740 | 742 | 30,800 |
2015/12/22 | 741 | 758 | 741 | 752 | 37,500 |
2015/12/21 | 742 | 746 | 738 | 744 | 36,400 |
2015/12/18 | 772 | 777 | 749 | 753 | 43,100 |
2015/12/17 | 767 | 786 | 762 | 780 | 67,000 |
2015/12/16 | 755 | 767 | 751 | 761 | 25,700 |
2015/12/15 | 790 | 790 | 749 | 753 | 61,100 |
2015/12/14 | 744 | 771 | 744 | 769 | 48,100 |
2015/12/11 | 779 | 787 | 757 | 769 | 101,200 |
2015/12/10 | 755 | 758 | 748 | 749 | 32,800 |
2015/12/09 | 755 | 765 | 747 | 754 | 52,500 |
2015/12/08 | 775 | 777 | 762 | 763 | 51,200 |
2015/12/07 | 783 | 793 | 771 | 774 | 32,500 |
2015/12/04 | 800 | 800 | 772 | 776 | 69,700 |
2015/12/03 | 796 | 815 | 796 | 807 | 84,000 |
2015/12/02 | 782 | 794 | 776 | 790 | 84,900 |
2015/12/01 | 780 | 780 | 750 | 771 | 55,100 |
2015/11/30 | 780 | 793 | 775 | 780 | 70,300 |
2015/11/27 | 775 | 784 | 771 | 783 | 68,100 |
2015/11/26 | 778 | 780 | 766 | 771 | 58,400 |
2015/11/25 | 777 | 780 | 770 | 772 | 72,300 |
2015/11/24 | 767 | 776 | 764 | 776 | 58,800 |
2015/11/20 | 774 | 778 | 764 | 768 | 63,200 |
2015/11/19 | 767 | 777 | 766 | 774 | 71,000 |
2015/11/18 | 760 | 770 | 760 | 765 | 63,800 |
2015/11/17 | 763 | 773 | 756 | 767 | 79,400 |
2015/11/16 | 744 | 760 | 744 | 760 | 101,400 |
2015/11/13 | 693 | 745 | 683 | 745 | 143,700 |
2015/11/12 | 716 | 750 | 678 | 693 | 117,700 |
2015/11/11 | 694 | 718 | 688 | 711 | 44,200 |
2015/11/10 | 684 | 689 | 682 | 685 | 10,900 |
2015/11/09 | 682 | 699 | 682 | 690 | 39,500 |
2015/11/06 | 679 | 691 | 667 | 683 | 32,900 |
2015/11/05 | 667 | 690 | 662 | 680 | 23,400 |
2015/11/04 | 680 | 680 | 656 | 660 | 46,300 |
2015/11/02 | 674 | 683 | 657 | 659 | 43,700 |
2015/10/30 | 679 | 691 | 679 | 684 | 27,200 |
2015/10/29 | 685 | 691 | 676 | 682 | 58,200 |
2015/10/28 | 697 | 704 | 670 | 679 | 40,000 |
2015/10/27 | 703 | 708 | 689 | 694 | 23,700 |
2015/10/26 | 717 | 720 | 685 | 709 | 42,000 |
2015/10/23 | 710 | 715 | 700 | 712 | 55,800 |
2015/10/22 | 702 | 709 | 697 | 698 | 21,200 |
2015/10/21 | 698 | 710 | 685 | 702 | 62,400 |
2015/10/20 | 695 | 698 | 686 | 695 | 25,400 |
2015/10/19 | 686 | 699 | 681 | 692 | 37,800 |
2015/10/16 | 688 | 688 | 676 | 683 | 37,800 |
2015/10/15 | 680 | 687 | 670 | 684 | 84,000 |
2015/10/14 | 680 | 680 | 649 | 651 | 61,300 |
2015/10/13 | 672 | 690 | 670 | 684 | 35,800 |
2015/10/09 | 664 | 674 | 643 | 673 | 40,400 |
2015/10/08 | 637 | 657 | 628 | 652 | 25,100 |
2015/10/07 | 624 | 652 | 617 | 647 | 45,500 |
2015/10/06 | 625 | 630 | 619 | 625 | 24,400 |
2015/10/05 | 624 | 625 | 616 | 619 | 17,100 |
2015/10/02 | 616 | 622 | 607 | 620 | 20,300 |
2015/10/01 | 603 | 622 | 595 | 616 | 19,300 |
2015/09/30 | 588 | 606 | 587 | 599 | 27,500 |
2015/09/29 | 606 | 606 | 569 | 575 | 44,900 |
2015/09/28 | 613 | 618 | 599 | 614 | 27,700 |
2015/09/25 | 612 | 616 | 586 | 614 | 44,900 |
2015/09/24 | 617 | 617 | 591 | 592 | 54,200 |
2015/09/18 | 605 | 630 | 593 | 624 | 87,000 |
2015/09/17 | 589 | 603 | 577 | 603 | 30,100 |
2015/09/16 | 598 | 602 | 583 | 593 | 14,900 |
2015/09/15 | 599 | 603 | 588 | 594 | 33,600 |
2015/09/14 | 603 | 608 | 590 | 593 | 21,300 |
2015/09/11 | 590 | 615 | 588 | 603 | 54,200 |
2015/09/10 | 600 | 609 | 586 | 607 | 30,700 |
2015/09/09 | 601 | 618 | 591 | 617 | 36,900 |
2015/09/08 | 613 | 616 | 577 | 581 | 40,800 |
2015/09/07 | 583 | 596 | 566 | 583 | 37,800 |
2015/09/04 | 623 | 623 | 576 | 592 | 48,100 |
2015/09/03 | 610 | 627 | 606 | 615 | 38,900 |
2015/09/02 | 593 | 616 | 571 | 598 | 45,600 |
2015/09/01 | 620 | 631 | 601 | 603 | 68,700 |
2015/08/31 | 627 | 632 | 608 | 621 | 31,700 |
2015/08/28 | 618 | 630 | 617 | 620 | 45,400 |
2015/08/27 | 599 | 621 | 599 | 607 | 71,000 |
2015/08/26 | 576 | 593 | 560 | 587 | 83,700 |
2015/08/25 | 565 | 615 | 560 | 566 | 125,000 |
2015/08/24 | 649 | 663 | 601 | 605 | 96,700 |
2015/08/21 | 669 | 675 | 664 | 669 | 57,300 |
2015/08/20 | 696 | 699 | 676 | 682 | 53,100 |
2015/08/19 | 711 | 724 | 693 | 703 | 57,500 |
2015/08/18 | 711 | 720 | 707 | 711 | 39,600 |
2015/08/17 | 704 | 714 | 693 | 709 | 69,300 |
2015/08/14 | 702 | 703 | 691 | 694 | 33,100 |
2015/08/13 | 680 | 730 | 680 | 706 | 95,300 |
2015/08/12 | 688 | 703 | 680 | 685 | 82,200 |
2015/08/11 | 741 | 741 | 695 | 701 | 131,100 |
2015/08/10 | 672 | 741 | 670 | 741 | 326,600 |
2015/08/07 | 641 | 665 | 641 | 662 | 75,700 |
2015/08/06 | 635 | 644 | 628 | 638 | 38,800 |
2015/08/05 | 626 | 640 | 604 | 629 | 33,900 |
2015/08/04 | 638 | 638 | 604 | 625 | 25,300 |
2015/08/03 | 639 | 639 | 631 | 636 | 5,500 |
2015/07/31 | 632 | 646 | 623 | 639 | 21,000 |
2015/07/30 | 631 | 639 | 625 | 629 | 30,900 |
2015/07/29 | 619 | 638 | 617 | 629 | 23,300 |
2015/07/28 | 605 | 623 | 603 | 613 | 20,900 |
2015/07/27 | 633 | 633 | 607 | 608 | 26,400 |
2015/07/24 | 647 | 647 | 630 | 633 | 20,200 |
2015/07/23 | 643 | 645 | 638 | 644 | 16,700 |
2015/07/22 | 638 | 643 | 631 | 638 | 23,500 |
2015/07/21 | 648 | 648 | 639 | 643 | 15,800 |
2015/07/17 | 643 | 643 | 632 | 641 | 15,900 |
2015/07/16 | 641 | 643 | 626 | 642 | 20,400 |
2015/07/15 | 637 | 641 | 629 | 636 | 27,300 |
2015/07/14 | 629 | 635 | 627 | 631 | 23,800 |
2015/07/13 | 614 | 622 | 610 | 619 | 18,100 |
2015/07/10 | 610 | 620 | 602 | 607 | 39,600 |
2015/07/09 | 613 | 615 | 591 | 604 | 48,700 |
2015/07/08 | 642 | 648 | 619 | 623 | 56,100 |
2015/07/07 | 654 | 657 | 645 | 647 | 21,200 |
2015/07/06 | 656 | 658 | 643 | 644 | 25,600 |
2015/07/03 | 660 | 662 | 654 | 657 | 15,500 |
2015/07/02 | 660 | 664 | 650 | 657 | 38,300 |
2015/07/01 | 647 | 650 | 638 | 643 | 27,600 |
2015/06/30 | 655 | 655 | 638 | 652 | 29,000 |
2015/06/29 | 662 | 662 | 647 | 655 | 47,000 |
2015/06/26 | 658 | 665 | 658 | 664 | 11,000 |
2015/06/25 | 660 | 665 | 659 | 663 | 16,000 |
2015/06/24 | 659 | 662 | 655 | 660 | 26,000 |
2015/06/23 | 653 | 659 | 651 | 659 | 31,000 |
2015/06/22 | 655 | 658 | 652 | 653 | 42,000 |
2015/06/19 | 663 | 663 | 655 | 655 | 28,000 |
2015/06/18 | 660 | 663 | 657 | 657 | 22,000 |
2015/06/17 | 667 | 667 | 659 | 660 | 31,000 |
2015/06/16 | 670 | 670 | 665 | 667 | 10,000 |
2015/06/15 | 669 | 670 | 662 | 667 | 23,000 |
2015/06/12 | 669 | 669 | 658 | 665 | 63,000 |
2015/06/11 | 667 | 667 | 653 | 661 | 29,000 |
2015/06/10 | 653 | 666 | 653 | 659 | 39,000 |
2015/06/09 | 668 | 669 | 653 | 653 | 42,000 |
2015/06/08 | 670 | 673 | 666 | 666 | 30,000 |
2015/06/05 | 672 | 672 | 667 | 667 | 33,000 |
2015/06/04 | 668 | 673 | 668 | 671 | 10,000 |
2015/06/03 | 663 | 674 | 663 | 666 | 45,000 |
2015/06/02 | 667 | 669 | 666 | 667 | 7,000 |
2015/06/01 | 675 | 676 | 660 | 674 | 28,000 |
2015/05/29 | 658 | 670 | 658 | 670 | 25,000 |
2015/05/28 | 659 | 661 | 654 | 658 | 40,000 |
2015/05/27 | 654 | 663 | 654 | 662 | 31,000 |
2015/05/26 | 660 | 660 | 658 | 660 | 10,000 |
2015/05/25 | 656 | 664 | 654 | 660 | 20,000 |
2015/05/22 | 662 | 662 | 657 | 660 | 12,000 |
2015/05/21 | 651 | 663 | 651 | 662 | 37,000 |
2015/05/20 | 653 | 653 | 648 | 653 | 44,000 |
2015/05/19 | 644 | 650 | 641 | 648 | 40,000 |
2015/05/18 | 645 | 651 | 644 | 650 | 41,000 |
2015/05/15 | 645 | 650 | 643 | 646 | 27,000 |
2015/05/14 | 654 | 660 | 640 | 642 | 73,000 |
2015/05/13 | 679 | 684 | 664 | 664 | 84,000 |
2015/05/12 | 668 | 676 | 668 | 675 | 20,000 |
2015/05/11 | 670 | 673 | 664 | 668 | 33,000 |
2015/05/08 | 664 | 664 | 660 | 662 | 31,000 |
2015/05/07 | 673 | 674 | 664 | 664 | 15,000 |
2015/05/01 | 669 | 674 | 659 | 673 | 49,000 |
2015/04/30 | 680 | 680 | 675 | 675 | 23,000 |
2015/04/28 | 671 | 689 | 671 | 683 | 46,000 |
2015/04/27 | 677 | 683 | 677 | 681 | 18,000 |
2015/04/24 | 679 | 685 | 679 | 680 | 8,000 |
2015/04/23 | 685 | 688 | 674 | 679 | 43,000 |
2015/04/22 | 690 | 690 | 685 | 687 | 8,000 |
2015/04/21 | 684 | 690 | 684 | 689 | 14,000 |
2015/04/20 | 685 | 685 | 679 | 683 | 27,000 |
2015/04/17 | 693 | 696 | 688 | 688 | 21,000 |
2015/04/16 | 704 | 704 | 691 | 699 | 29,000 |
2015/04/15 | 693 | 705 | 693 | 702 | 45,000 |
2015/04/14 | 697 | 697 | 688 | 688 | 9,000 |
2015/04/13 | 703 | 703 | 690 | 694 | 23,000 |
2015/04/10 | 698 | 700 | 686 | 695 | 33,000 |
2015/04/09 | 696 | 696 | 688 | 690 | 19,000 |
2015/04/08 | 702 | 702 | 683 | 692 | 20,000 |
2015/04/07 | 690 | 700 | 689 | 697 | 40,000 |
2015/04/06 | 695 | 696 | 685 | 690 | 36,000 |
2015/04/03 | 705 | 705 | 696 | 699 | 35,000 |
2015/04/02 | 703 | 709 | 697 | 705 | 78,000 |
2015/04/01 | 692 | 701 | 691 | 695 | 74,000 |
2015/03/31 | 700 | 705 | 694 | 705 | 71,000 |
2015/03/30 | 690 | 696 | 690 | 695 | 29,000 |
2015/03/27 | 697 | 715 | 693 | 696 | 63,000 |
2015/03/26 | 685 | 701 | 684 | 693 | 228,000 |
2015/03/25 | 721 | 723 | 689 | 693 | 226,000 |
2015/03/24 | 730 | 730 | 724 | 725 | 40,000 |
2015/03/23 | 734 | 739 | 727 | 739 | 42,000 |
2015/03/20 | 727 | 734 | 723 | 733 | 23,000 |
2015/03/19 | 723 | 735 | 718 | 727 | 32,000 |
2015/03/18 | 731 | 734 | 727 | 729 | 43,000 |
2015/03/17 | 744 | 744 | 731 | 734 | 26,000 |
2015/03/16 | 734 | 741 | 734 | 735 | 28,000 |
2015/03/13 | 734 | 749 | 734 | 741 | 66,000 |
2015/03/12 | 713 | 747 | 711 | 734 | 89,000 |
2015/03/11 | 705 | 710 | 704 | 710 | 31,000 |
2015/03/10 | 712 | 712 | 697 | 707 | 38,000 |
2015/03/09 | 697 | 704 | 697 | 702 | 33,000 |
2015/03/06 | 696 | 705 | 696 | 698 | 41,000 |
2015/03/05 | 688 | 700 | 688 | 696 | 47,000 |
2015/03/04 | 700 | 704 | 682 | 690 | 127,000 |
2015/03/03 | 700 | 710 | 700 | 702 | 33,000 |
2015/03/02 | 727 | 728 | 698 | 705 | 94,000 |
2015/02/27 | 737 | 737 | 722 | 729 | 30,000 |
2015/02/26 | 736 | 736 | 723 | 733 | 39,000 |
2015/02/25 | 736 | 739 | 731 | 735 | 48,000 |
2015/02/24 | 742 | 746 | 731 | 734 | 54,000 |
2015/02/23 | 749 | 749 | 729 | 730 | 44,000 |
2015/02/20 | 735 | 748 | 732 | 739 | 90,000 |
2015/02/19 | 724 | 735 | 724 | 734 | 41,000 |
2015/02/18 | 731 | 731 | 718 | 719 | 34,000 |
2015/02/17 | 714 | 718 | 701 | 716 | 71,000 |
2015/02/16 | 745 | 749 | 720 | 724 | 61,000 |
2015/02/13 | 743 | 749 | 743 | 743 | 80,000 |
2015/02/12 | 725 | 738 | 725 | 728 | 77,000 |
2015/02/10 | 695 | 722 | 695 | 720 | 80,000 |
2015/02/09 | 690 | 724 | 690 | 710 | 192,000 |
2015/02/06 | 676 | 685 | 667 | 685 | 39,000 |
2015/02/05 | 683 | 683 | 671 | 676 | 26,000 |
2015/02/04 | 668 | 687 | 668 | 684 | 29,000 |
2015/02/03 | 686 | 699 | 663 | 665 | 75,000 |
2015/02/02 | 694 | 696 | 681 | 690 | 38,000 |
2015/01/30 | 689 | 704 | 687 | 690 | 100,000 |
2015/01/29 | 680 | 692 | 672 | 677 | 43,000 |
2015/01/28 | 668 | 689 | 668 | 689 | 38,000 |
2015/01/27 | 685 | 685 | 666 | 678 | 33,000 |
2015/01/26 | 662 | 685 | 659 | 678 | 79,000 |
2015/01/23 | 647 | 655 | 636 | 655 | 38,000 |
2015/01/22 | 648 | 650 | 632 | 642 | 27,000 |
2015/01/21 | 634 | 650 | 634 | 647 | 34,000 |
2015/01/20 | 634 | 641 | 634 | 641 | 75,000 |
2015/01/19 | 635 | 640 | 623 | 636 | 102,000 |
2015/01/16 | 622 | 636 | 622 | 635 | 46,000 |
2015/01/15 | 603 | 624 | 600 | 622 | 71,000 |
2015/01/14 | 641 | 658 | 594 | 595 | 142,000 |
2015/01/13 | 624 | 636 | 615 | 634 | 49,000 |
2015/01/09 | 618 | 624 | 616 | 623 | 65,000 |
2015/01/08 | 612 | 618 | 609 | 617 | 61,000 |
2015/01/07 | 608 | 613 | 600 | 606 | 101,000 |
2015/01/06 | 599 | 609 | 599 | 605 | 59,000 |
2015/01/05 | 610 | 610 | 598 | 606 | 78,000 |