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 |
---|---|---|---|---|---|
2019/12/30 | 819 | 823 | 809 | 813 | 9,500 |
2019/12/27 | 825 | 833 | 822 | 824 | 19,000 |
2019/12/26 | 801 | 820 | 801 | 820 | 21,200 |
2019/12/25 | 792 | 796 | 790 | 795 | 12,000 |
2019/12/24 | 806 | 806 | 790 | 797 | 17,800 |
2019/12/23 | 817 | 817 | 802 | 808 | 11,700 |
2019/12/20 | 814 | 819 | 807 | 816 | 23,800 |
2019/12/19 | 809 | 814 | 801 | 805 | 20,100 |
2019/12/18 | 813 | 814 | 798 | 808 | 15,100 |
2019/12/17 | 810 | 812 | 792 | 811 | 29,600 |
2019/12/16 | 825 | 825 | 803 | 814 | 58,900 |
2019/12/13 | 817 | 824 | 810 | 824 | 62,300 |
2019/12/12 | 797 | 800 | 786 | 800 | 24,100 |
2019/12/11 | 812 | 812 | 791 | 796 | 23,500 |
2019/12/10 | 806 | 809 | 796 | 804 | 41,300 |
2019/12/09 | 792 | 799 | 792 | 799 | 18,800 |
2019/12/06 | 777 | 793 | 777 | 786 | 26,300 |
2019/12/05 | 781 | 786 | 777 | 778 | 25,300 |
2019/12/04 | 776 | 779 | 766 | 778 | 33,600 |
2019/12/03 | 777 | 780 | 767 | 776 | 24,700 |
2019/12/02 | 779 | 786 | 775 | 782 | 28,600 |
2019/11/29 | 780 | 781 | 774 | 779 | 18,800 |
2019/11/28 | 799 | 799 | 780 | 784 | 14,400 |
2019/11/27 | 785 | 794 | 784 | 791 | 17,600 |
2019/11/26 | 792 | 798 | 780 | 780 | 19,600 |
2019/11/25 | 782 | 791 | 770 | 789 | 38,200 |
2019/11/22 | 785 | 789 | 774 | 778 | 21,500 |
2019/11/21 | 788 | 791 | 766 | 787 | 33,000 |
2019/11/20 | 789 | 799 | 778 | 786 | 31,300 |
2019/11/19 | 815 | 817 | 800 | 801 | 22,600 |
2019/11/18 | 829 | 829 | 817 | 823 | 14,600 |
2019/11/15 | 829 | 838 | 812 | 834 | 44,400 |
2019/11/14 | 842 | 842 | 822 | 829 | 39,400 |
2019/11/13 | 837 | 838 | 829 | 836 | 16,600 |
2019/11/12 | 872 | 872 | 827 | 836 | 64,700 |
2019/11/11 | 872 | 874 | 848 | 867 | 34,300 |
2019/11/08 | 892 | 892 | 868 | 872 | 36,700 |
2019/11/07 | 890 | 892 | 880 | 885 | 29,800 |
2019/11/06 | 878 | 888 | 868 | 888 | 23,800 |
2019/11/05 | 847 | 872 | 840 | 870 | 45,500 |
2019/11/01 | 842 | 845 | 836 | 845 | 19,800 |
2019/10/31 | 844 | 849 | 832 | 848 | 27,200 |
2019/10/30 | 830 | 846 | 815 | 846 | 40,300 |
2019/10/29 | 817 | 835 | 817 | 823 | 33,400 |
2019/10/28 | 819 | 819 | 810 | 816 | 15,600 |
2019/10/25 | 817 | 818 | 810 | 818 | 17,000 |
2019/10/24 | 810 | 810 | 803 | 810 | 36,600 |
2019/10/23 | 812 | 812 | 794 | 808 | 18,800 |
2019/10/21 | 812 | 816 | 808 | 811 | 23,600 |
2019/10/18 | 805 | 815 | 790 | 801 | 31,300 |
2019/10/17 | 805 | 805 | 793 | 800 | 25,400 |
2019/10/16 | 800 | 810 | 797 | 805 | 51,400 |
2019/10/15 | 785 | 795 | 785 | 795 | 33,000 |
2019/10/11 | 776 | 776 | 761 | 770 | 53,100 |
2019/10/10 | 782 | 782 | 757 | 771 | 30,700 |
2019/10/09 | 753 | 784 | 753 | 784 | 23,800 |
2019/10/08 | 748 | 760 | 748 | 759 | 23,700 |
2019/10/07 | 729 | 743 | 720 | 743 | 28,900 |
2019/10/04 | 719 | 725 | 710 | 725 | 24,900 |
2019/10/03 | 727 | 730 | 709 | 716 | 37,800 |
2019/10/02 | 732 | 745 | 732 | 742 | 22,500 |
2019/10/01 | 725 | 747 | 725 | 741 | 19,600 |
2019/09/30 | 722 | 730 | 719 | 724 | 21,300 |
2019/09/27 | 741 | 742 | 728 | 734 | 29,400 |
2019/09/26 | 744 | 761 | 744 | 750 | 53,300 |
2019/09/25 | 744 | 746 | 736 | 743 | 28,200 |
2019/09/24 | 725 | 737 | 722 | 733 | 28,900 |
2019/09/20 | 735 | 735 | 723 | 731 | 30,000 |
2019/09/19 | 710 | 725 | 710 | 722 | 40,100 |
2019/09/18 | 722 | 722 | 706 | 707 | 43,400 |
2019/09/17 | 739 | 739 | 726 | 734 | 41,300 |
2019/09/13 | 730 | 737 | 721 | 735 | 68,100 |
2019/09/12 | 722 | 732 | 717 | 723 | 38,900 |
2019/09/11 | 697 | 717 | 697 | 715 | 38,800 |
2019/09/10 | 688 | 696 | 681 | 692 | 38,400 |
2019/09/09 | 702 | 702 | 680 | 689 | 39,500 |
2019/09/06 | 700 | 708 | 692 | 692 | 28,300 |
2019/09/05 | 674 | 695 | 674 | 693 | 38,500 |
2019/09/04 | 680 | 682 | 671 | 672 | 33,900 |
2019/09/03 | 666 | 684 | 666 | 680 | 25,300 |
2019/09/02 | 681 | 681 | 665 | 665 | 32,800 |
2019/08/30 | 674 | 682 | 668 | 680 | 40,800 |
2019/08/29 | 663 | 667 | 653 | 658 | 24,800 |
2019/08/28 | 658 | 664 | 657 | 662 | 12,200 |
2019/08/27 | 668 | 670 | 654 | 657 | 31,100 |
2019/08/26 | 667 | 674 | 658 | 658 | 39,700 |
2019/08/23 | 682 | 687 | 675 | 675 | 27,100 |
2019/08/22 | 687 | 692 | 680 | 680 | 20,200 |
2019/08/21 | 696 | 696 | 678 | 681 | 39,900 |
2019/08/20 | 677 | 696 | 677 | 696 | 22,700 |
2019/08/19 | 674 | 685 | 670 | 680 | 34,600 |
2019/08/16 | 659 | 673 | 656 | 665 | 19,100 |
2019/08/15 | 652 | 660 | 640 | 657 | 89,100 |
2019/08/14 | 644 | 654 | 639 | 654 | 45,100 |
2019/08/13 | 630 | 639 | 621 | 628 | 45,300 |
2019/08/09 | 640 | 647 | 631 | 637 | 51,500 |
2019/08/08 | 632 | 659 | 632 | 644 | 77,000 |
2019/08/07 | 640 | 646 | 634 | 636 | 26,500 |
2019/08/06 | 625 | 649 | 622 | 644 | 50,500 |
2019/08/05 | 652 | 652 | 626 | 635 | 47,800 |
2019/08/02 | 674 | 674 | 644 | 651 | 53,300 |
2019/08/01 | 680 | 680 | 672 | 676 | 32,600 |
2019/07/31 | 680 | 691 | 680 | 682 | 24,900 |
2019/07/30 | 686 | 693 | 681 | 687 | 27,500 |
2019/07/29 | 687 | 688 | 671 | 680 | 25,200 |
2019/07/26 | 681 | 684 | 673 | 677 | 29,700 |
2019/07/25 | 685 | 695 | 684 | 689 | 29,100 |
2019/07/24 | 685 | 688 | 675 | 685 | 37,900 |
2019/07/23 | 679 | 691 | 674 | 681 | 54,000 |
2019/07/22 | 658 | 672 | 655 | 660 | 63,300 |
2019/07/19 | 638 | 661 | 638 | 661 | 40,100 |
2019/07/18 | 644 | 655 | 630 | 631 | 65,100 |
2019/07/17 | 661 | 667 | 645 | 652 | 29,800 |
2019/07/16 | 675 | 683 | 663 | 667 | 88,600 |
2019/07/12 | 642 | 648 | 638 | 648 | 23,300 |
2019/07/11 | 629 | 644 | 628 | 639 | 45,700 |
2019/07/10 | 631 | 633 | 620 | 626 | 42,500 |
2019/07/09 | 644 | 648 | 630 | 632 | 22,700 |
2019/07/08 | 662 | 666 | 642 | 643 | 35,400 |
2019/07/05 | 652 | 675 | 650 | 670 | 56,000 |
2019/07/04 | 644 | 654 | 644 | 650 | 24,500 |
2019/07/03 | 640 | 645 | 632 | 643 | 35,200 |
2019/07/02 | 643 | 649 | 634 | 636 | 38,400 |
2019/07/01 | 623 | 637 | 623 | 637 | 34,400 |
2019/06/28 | 613 | 624 | 611 | 612 | 22,400 |
2019/06/27 | 607 | 623 | 607 | 620 | 57,000 |
2019/06/26 | 609 | 612 | 602 | 603 | 30,700 |
2019/06/25 | 623 | 631 | 614 | 616 | 16,900 |
2019/06/24 | 615 | 621 | 612 | 618 | 13,700 |
2019/06/21 | 632 | 632 | 607 | 607 | 101,400 |
2019/06/20 | 635 | 635 | 622 | 622 | 18,500 |
2019/06/19 | 623 | 635 | 621 | 625 | 27,700 |
2019/06/18 | 631 | 634 | 613 | 613 | 25,100 |
2019/06/17 | 640 | 641 | 631 | 632 | 34,100 |
2019/06/14 | 642 | 647 | 633 | 634 | 43,100 |
2019/06/13 | 652 | 652 | 637 | 640 | 26,300 |
2019/06/12 | 662 | 666 | 652 | 657 | 26,600 |
2019/06/11 | 645 | 667 | 645 | 662 | 21,700 |
2019/06/10 | 646 | 651 | 637 | 651 | 19,700 |
2019/06/07 | 638 | 643 | 620 | 641 | 14,400 |
2019/06/06 | 641 | 642 | 633 | 633 | 12,100 |
2019/06/05 | 629 | 645 | 629 | 641 | 37,400 |
2019/06/04 | 610 | 621 | 608 | 621 | 18,700 |
2019/06/03 | 607 | 619 | 604 | 608 | 24,500 |
2019/05/31 | 613 | 618 | 609 | 609 | 72,700 |
2019/05/30 | 612 | 625 | 612 | 623 | 21,700 |
2019/05/29 | 617 | 624 | 610 | 622 | 26,200 |
2019/05/28 | 633 | 633 | 626 | 626 | 20,700 |
2019/05/27 | 628 | 630 | 623 | 630 | 11,300 |
2019/05/24 | 616 | 628 | 613 | 626 | 29,500 |
2019/05/23 | 639 | 639 | 624 | 625 | 38,600 |
2019/05/22 | 656 | 656 | 639 | 642 | 35,200 |
2019/05/21 | 650 | 653 | 642 | 652 | 35,900 |
2019/05/20 | 669 | 676 | 655 | 657 | 20,100 |
2019/05/17 | 669 | 672 | 658 | 667 | 38,000 |
2019/05/16 | 652 | 652 | 644 | 649 | 19,600 |
2019/05/15 | 665 | 668 | 641 | 650 | 94,900 |
2019/05/14 | 643 | 664 | 637 | 661 | 82,900 |
2019/05/13 | 666 | 673 | 653 | 653 | 42,200 |
2019/05/10 | 667 | 683 | 666 | 666 | 48,400 |
2019/05/09 | 682 | 682 | 661 | 670 | 91,200 |
2019/05/08 | 687 | 697 | 682 | 686 | 56,000 |
2019/05/07 | 699 | 706 | 693 | 695 | 26,700 |
2019/04/26 | 706 | 710 | 697 | 704 | 29,300 |
2019/04/25 | 708 | 714 | 704 | 712 | 18,000 |
2019/04/24 | 718 | 719 | 708 | 708 | 19,100 |
2019/04/23 | 711 | 719 | 710 | 717 | 33,700 |
2019/04/22 | 707 | 716 | 703 | 714 | 19,800 |
2019/04/19 | 708 | 708 | 693 | 707 | 24,900 |
2019/04/18 | 709 | 709 | 691 | 694 | 32,900 |
2019/04/17 | 712 | 715 | 695 | 709 | 47,900 |
2019/04/16 | 733 | 734 | 709 | 715 | 45,900 |
2019/04/15 | 728 | 734 | 719 | 734 | 44,200 |
2019/04/12 | 714 | 714 | 703 | 708 | 18,300 |
2019/04/11 | 707 | 710 | 702 | 706 | 14,000 |
2019/04/10 | 710 | 712 | 704 | 707 | 15,900 |
2019/04/09 | 720 | 721 | 711 | 720 | 24,000 |
2019/04/08 | 726 | 726 | 717 | 718 | 12,600 |
2019/04/05 | 731 | 731 | 724 | 726 | 10,900 |
2019/04/04 | 730 | 733 | 720 | 723 | 12,500 |
2019/04/03 | 728 | 730 | 717 | 726 | 38,600 |
2019/04/02 | 732 | 737 | 728 | 729 | 34,800 |
2019/04/01 | 722 | 736 | 719 | 730 | 41,200 |
2019/03/29 | 708 | 713 | 703 | 710 | 20,100 |
2019/03/28 | 719 | 719 | 704 | 704 | 52,900 |
2019/03/27 | 740 | 742 | 723 | 741 | 47,900 |
2019/03/26 | 705 | 746 | 705 | 746 | 87,900 |
2019/03/25 | 706 | 707 | 695 | 697 | 56,700 |
2019/03/22 | 708 | 723 | 703 | 721 | 29,200 |
2019/03/20 | 714 | 717 | 701 | 707 | 34,000 |
2019/03/19 | 715 | 717 | 703 | 710 | 43,400 |
2019/03/18 | 723 | 727 | 712 | 722 | 51,100 |
2019/03/15 | 728 | 733 | 718 | 723 | 57,500 |
2019/03/14 | 713 | 722 | 708 | 721 | 43,100 |
2019/03/13 | 708 | 709 | 696 | 702 | 18,500 |
2019/03/12 | 694 | 709 | 694 | 708 | 41,500 |
2019/03/11 | 689 | 703 | 680 | 688 | 38,100 |
2019/03/08 | 696 | 704 | 684 | 696 | 67,400 |
2019/03/07 | 711 | 712 | 703 | 708 | 29,200 |
2019/03/06 | 726 | 726 | 715 | 715 | 37,600 |
2019/03/05 | 726 | 732 | 726 | 730 | 12,800 |
2019/03/04 | 733 | 736 | 728 | 734 | 12,000 |
2019/03/01 | 733 | 737 | 724 | 733 | 18,900 |
2019/02/28 | 741 | 746 | 734 | 735 | 15,000 |
2019/02/27 | 738 | 743 | 730 | 739 | 26,700 |
2019/02/26 | 743 | 746 | 736 | 738 | 12,600 |
2019/02/25 | 746 | 747 | 735 | 742 | 26,400 |
2019/02/22 | 745 | 745 | 733 | 739 | 20,500 |
2019/02/21 | 738 | 753 | 735 | 752 | 22,400 |
2019/02/20 | 738 | 743 | 730 | 737 | 16,500 |
2019/02/19 | 740 | 743 | 736 | 738 | 14,200 |
2019/02/18 | 733 | 743 | 728 | 741 | 28,100 |
2019/02/15 | 718 | 719 | 706 | 718 | 37,100 |
2019/02/14 | 741 | 741 | 718 | 732 | 50,900 |
2019/02/13 | 746 | 756 | 713 | 741 | 70,200 |
2019/02/12 | 716 | 769 | 713 | 737 | 38,700 |
2019/02/08 | 715 | 727 | 710 | 714 | 33,200 |
2019/02/07 | 732 | 732 | 721 | 725 | 13,700 |
2019/02/06 | 726 | 740 | 720 | 734 | 21,600 |
2019/02/05 | 731 | 742 | 723 | 725 | 28,400 |
2019/02/04 | 722 | 734 | 721 | 731 | 27,700 |
2019/02/01 | 711 | 720 | 711 | 718 | 21,100 |
2019/01/31 | 724 | 724 | 708 | 709 | 44,800 |
2019/01/30 | 736 | 743 | 717 | 719 | 40,000 |
2019/01/29 | 722 | 736 | 717 | 734 | 45,000 |
2019/01/28 | 745 | 745 | 726 | 727 | 31,000 |
2019/01/25 | 760 | 761 | 743 | 743 | 37,800 |
2019/01/24 | 762 | 762 | 751 | 758 | 22,600 |
2019/01/23 | 760 | 767 | 752 | 763 | 30,600 |
2019/01/22 | 783 | 783 | 764 | 771 | 21,400 |
2019/01/21 | 778 | 780 | 769 | 778 | 36,400 |
2019/01/18 | 758 | 770 | 754 | 761 | 34,100 |
2019/01/17 | 759 | 767 | 749 | 757 | 17,900 |
2019/01/16 | 772 | 772 | 753 | 758 | 19,300 |
2019/01/15 | 764 | 783 | 754 | 774 | 49,900 |
2019/01/11 | 743 | 767 | 737 | 764 | 25,300 |
2019/01/10 | 739 | 739 | 724 | 737 | 19,900 |
2019/01/09 | 753 | 754 | 741 | 743 | 19,700 |
2019/01/08 | 760 | 762 | 744 | 753 | 35,500 |
2019/01/07 | 746 | 767 | 746 | 760 | 26,800 |
2019/01/04 | 738 | 742 | 710 | 740 | 33,600 |