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 |
|---|---|---|---|---|---|
| 2024/11/08 | 853 | 868 | 832 | 842 | 12,400 |
| 2024/11/07 | 820 | 840 | 820 | 840 | 22,300 |
| 2024/11/06 | 821 | 830 | 814 | 823 | 15,400 |
| 2024/11/05 | 825 | 833 | 816 | 816 | 8,300 |
| 2024/11/01 | 828 | 833 | 822 | 825 | 11,700 |
| 2024/10/31 | 818 | 844 | 818 | 840 | 18,500 |
| 2024/10/30 | 838 | 844 | 813 | 813 | 61,200 |
| 2024/10/29 | 848 | 849 | 837 | 842 | 20,400 |
| 2024/10/28 | 818 | 851 | 818 | 850 | 18,200 |
| 2024/10/25 | 823 | 831 | 816 | 818 | 25,500 |
| 2024/10/24 | 827 | 830 | 823 | 830 | 13,300 |
| 2024/10/23 | 825 | 838 | 820 | 823 | 14,700 |
| 2024/10/22 | 819 | 827 | 815 | 823 | 11,600 |
| 2024/10/21 | 825 | 825 | 812 | 818 | 17,500 |
| 2024/10/18 | 812 | 820 | 805 | 815 | 10,800 |
| 2024/10/17 | 808 | 816 | 806 | 810 | 5,800 |
| 2024/10/16 | 812 | 830 | 810 | 810 | 15,400 |
| 2024/10/15 | 835 | 837 | 820 | 822 | 27,400 |
| 2024/10/11 | 813 | 827 | 812 | 825 | 19,700 |
| 2024/10/10 | 798 | 805 | 794 | 798 | 4,200 |
| 2024/10/09 | 801 | 807 | 796 | 797 | 8,400 |
| 2024/10/08 | 822 | 831 | 800 | 800 | 11,700 |
| 2024/10/07 | 807 | 834 | 806 | 832 | 25,500 |
| 2024/10/04 | 798 | 804 | 792 | 792 | 13,400 |
| 2024/10/03 | 800 | 810 | 787 | 800 | 16,200 |
| 2024/10/02 | 765 | 786 | 765 | 784 | 19,500 |
| 2024/10/01 | 772 | 784 | 767 | 776 | 12,500 |
| 2024/09/30 | 787 | 798 | 769 | 771 | 25,400 |
| 2024/09/27 | 808 | 810 | 796 | 802 | 39,800 |
| 2024/09/26 | 779 | 823 | 779 | 823 | 43,600 |
| 2024/09/25 | 788 | 788 | 772 | 773 | 20,600 |
| 2024/09/24 | 777 | 783 | 775 | 775 | 18,000 |
| 2024/09/20 | 773 | 779 | 768 | 775 | 26,500 |
| 2024/09/19 | 755 | 772 | 749 | 765 | 34,700 |
| 2024/09/18 | 754 | 758 | 736 | 749 | 22,500 |
| 2024/09/17 | 764 | 764 | 731 | 744 | 42,200 |
| 2024/09/13 | 737 | 751 | 735 | 747 | 43,400 |
| 2024/09/12 | 755 | 755 | 728 | 737 | 38,300 |
| 2024/09/11 | 757 | 758 | 723 | 732 | 38,900 |
| 2024/09/10 | 764 | 778 | 748 | 757 | 23,500 |
| 2024/09/09 | 771 | 778 | 760 | 764 | 25,700 |
| 2024/09/06 | 789 | 789 | 775 | 783 | 24,200 |
| 2024/09/05 | 783 | 805 | 783 | 788 | 34,200 |
| 2024/09/04 | 787 | 798 | 775 | 783 | 34,600 |
| 2024/09/03 | 781 | 805 | 781 | 802 | 14,600 |
| 2024/09/02 | 790 | 794 | 780 | 784 | 14,100 |
| 2024/08/30 | 789 | 794 | 770 | 787 | 70,700 |
| 2024/08/29 | 789 | 794 | 782 | 789 | 7,300 |
| 2024/08/28 | 801 | 801 | 782 | 791 | 16,200 |
| 2024/08/27 | 808 | 808 | 790 | 802 | 18,000 |
| 2024/08/26 | 797 | 800 | 792 | 800 | 10,100 |
| 2024/08/23 | 788 | 796 | 779 | 792 | 17,100 |
| 2024/08/22 | 789 | 789 | 776 | 785 | 11,700 |
| 2024/08/21 | 782 | 794 | 780 | 783 | 12,200 |
| 2024/08/20 | 793 | 794 | 781 | 792 | 25,000 |
| 2024/08/19 | 800 | 811 | 780 | 780 | 26,800 |
| 2024/08/16 | 813 | 818 | 804 | 812 | 22,700 |
| 2024/08/15 | 826 | 826 | 796 | 811 | 49,300 |
| 2024/08/14 | 793 | 824 | 784 | 824 | 29,100 |
| 2024/08/13 | 770 | 833 | 770 | 784 | 43,200 |
| 2024/08/09 | 789 | 810 | 720 | 785 | 75,500 |
| 2024/08/08 | 716 | 737 | 713 | 714 | 29,400 |
| 2024/08/07 | 729 | 770 | 707 | 720 | 43,800 |
| 2024/08/06 | 716 | 776 | 716 | 752 | 45,500 |
| 2024/08/05 | 733 | 756 | 685 | 691 | 37,800 |
| 2024/08/02 | 802 | 817 | 772 | 772 | 38,500 |
| 2024/08/01 | 850 | 855 | 819 | 823 | 37,100 |
| 2024/07/31 | 813 | 859 | 812 | 859 | 25,000 |
| 2024/07/30 | 826 | 826 | 817 | 818 | 20,500 |
| 2024/07/29 | 816 | 835 | 816 | 829 | 27,900 |
| 2024/07/26 | 820 | 826 | 813 | 813 | 13,600 |
| 2024/07/25 | 830 | 836 | 824 | 825 | 23,000 |
| 2024/07/24 | 852 | 852 | 833 | 833 | 16,200 |
| 2024/07/23 | 855 | 855 | 844 | 847 | 14,200 |
| 2024/07/22 | 850 | 856 | 840 | 840 | 14,900 |
| 2024/07/19 | 852 | 859 | 844 | 849 | 21,300 |
| 2024/07/18 | 850 | 860 | 850 | 850 | 19,200 |
| 2024/07/17 | 871 | 872 | 854 | 856 | 25,800 |
| 2024/07/16 | 879 | 885 | 865 | 866 | 71,900 |
| 2024/07/12 | 855 | 865 | 853 | 865 | 48,300 |
| 2024/07/11 | 838 | 856 | 832 | 850 | 31,800 |
| 2024/07/10 | 834 | 834 | 820 | 828 | 34,900 |
| 2024/07/09 | 834 | 845 | 820 | 834 | 30,500 |
| 2024/07/08 | 841 | 841 | 824 | 826 | 20,400 |
| 2024/07/05 | 850 | 851 | 836 | 836 | 20,200 |
| 2024/07/04 | 847 | 855 | 845 | 855 | 25,200 |
| 2024/07/03 | 850 | 853 | 845 | 847 | 21,400 |
| 2024/07/02 | 852 | 852 | 844 | 844 | 26,100 |
| 2024/07/01 | 856 | 856 | 840 | 850 | 21,600 |
| 2024/06/28 | 856 | 856 | 841 | 851 | 18,800 |
| 2024/06/27 | 862 | 863 | 847 | 853 | 22,500 |
| 2024/06/26 | 856 | 862 | 852 | 862 | 28,000 |
| 2024/06/25 | 852 | 862 | 850 | 856 | 37,300 |
| 2024/06/24 | 847 | 847 | 838 | 843 | 29,000 |
| 2024/06/21 | 857 | 858 | 839 | 839 | 21,300 |
| 2024/06/20 | 860 | 864 | 842 | 856 | 27,400 |
| 2024/06/19 | 848 | 862 | 848 | 860 | 32,100 |
| 2024/06/18 | 840 | 852 | 840 | 843 | 15,700 |
| 2024/06/17 | 850 | 850 | 821 | 828 | 48,000 |
| 2024/06/14 | 802 | 847 | 794 | 847 | 61,000 |
| 2024/06/13 | 810 | 813 | 793 | 796 | 14,100 |
| 2024/06/12 | 820 | 822 | 798 | 810 | 34,200 |
| 2024/06/11 | 815 | 820 | 814 | 818 | 11,200 |
| 2024/06/10 | 806 | 818 | 806 | 818 | 18,100 |
| 2024/06/07 | 805 | 815 | 801 | 801 | 11,100 |
| 2024/06/06 | 816 | 816 | 803 | 807 | 10,200 |
| 2024/06/05 | 813 | 820 | 808 | 813 | 16,800 |
| 2024/06/04 | 807 | 821 | 807 | 821 | 11,500 |
| 2024/06/03 | 814 | 823 | 807 | 809 | 25,300 |
| 2024/05/31 | 793 | 814 | 793 | 814 | 26,500 |
| 2024/05/30 | 780 | 794 | 778 | 791 | 30,500 |
| 2024/05/29 | 794 | 798 | 780 | 784 | 18,700 |
| 2024/05/28 | 791 | 800 | 786 | 794 | 23,000 |
| 2024/05/27 | 785 | 794 | 780 | 793 | 16,400 |
| 2024/05/24 | 781 | 789 | 780 | 785 | 22,800 |
| 2024/05/23 | 798 | 801 | 782 | 787 | 43,800 |
| 2024/05/22 | 822 | 832 | 798 | 798 | 74,500 |
| 2024/05/21 | 830 | 837 | 820 | 820 | 23,300 |
| 2024/05/20 | 818 | 837 | 818 | 826 | 32,700 |
| 2024/05/17 | 821 | 827 | 817 | 817 | 20,200 |
| 2024/05/16 | 837 | 837 | 818 | 821 | 44,400 |
| 2024/05/15 | 865 | 865 | 835 | 835 | 54,600 |
| 2024/05/14 | 853 | 894 | 821 | 850 | 120,100 |
| 2024/05/13 | 854 | 855 | 838 | 849 | 15,200 |
| 2024/05/10 | 846 | 851 | 841 | 846 | 14,100 |
| 2024/05/09 | 849 | 855 | 846 | 846 | 15,700 |
| 2024/05/08 | 841 | 852 | 841 | 842 | 15,700 |
| 2024/05/07 | 853 | 859 | 833 | 849 | 39,000 |
| 2024/05/02 | 853 | 853 | 843 | 844 | 6,400 |
| 2024/05/01 | 851 | 856 | 843 | 853 | 10,200 |
| 2024/04/30 | 849 | 857 | 840 | 854 | 26,000 |
| 2024/04/26 | 830 | 849 | 818 | 844 | 45,500 |
| 2024/04/25 | 839 | 848 | 828 | 830 | 28,200 |
| 2024/04/24 | 855 | 858 | 846 | 849 | 20,000 |
| 2024/04/23 | 856 | 856 | 847 | 850 | 7,500 |
| 2024/04/22 | 840 | 855 | 840 | 851 | 21,100 |
| 2024/04/19 | 851 | 852 | 834 | 840 | 44,200 |
| 2024/04/18 | 857 | 867 | 855 | 855 | 19,200 |
| 2024/04/17 | 869 | 874 | 846 | 857 | 27,700 |
| 2024/04/16 | 902 | 902 | 868 | 869 | 29,400 |
| 2024/04/15 | 911 | 911 | 891 | 902 | 31,100 |
| 2024/04/12 | 917 | 925 | 917 | 921 | 28,600 |
| 2024/04/11 | 899 | 910 | 898 | 905 | 21,300 |
| 2024/04/10 | 897 | 906 | 893 | 903 | 13,200 |
| 2024/04/09 | 894 | 898 | 891 | 898 | 13,700 |
| 2024/04/08 | 893 | 905 | 891 | 894 | 17,600 |
| 2024/04/05 | 885 | 890 | 874 | 884 | 16,200 |
| 2024/04/04 | 890 | 902 | 883 | 890 | 39,100 |
| 2024/04/03 | 890 | 896 | 887 | 890 | 20,600 |
| 2024/04/02 | 892 | 905 | 889 | 891 | 30,600 |
| 2024/04/01 | 922 | 922 | 892 | 892 | 20,600 |
| 2024/03/29 | 901 | 917 | 901 | 915 | 17,600 |
| 2024/03/28 | 928 | 928 | 897 | 900 | 24,700 |
| 2024/03/27 | 922 | 943 | 919 | 936 | 39,500 |
| 2024/03/26 | 923 | 923 | 912 | 919 | 22,000 |
| 2024/03/25 | 946 | 946 | 921 | 921 | 29,700 |
| 2024/03/22 | 960 | 960 | 937 | 944 | 44,400 |
| 2024/03/21 | 970 | 974 | 960 | 964 | 29,700 |
| 2024/03/19 | 952 | 972 | 952 | 964 | 41,600 |
| 2024/03/18 | 974 | 974 | 947 | 950 | 70,000 |
| 2024/03/15 | 940 | 960 | 940 | 944 | 94,000 |
| 2024/03/14 | 935 | 970 | 935 | 970 | 94,600 |
| 2024/03/13 | 909 | 931 | 909 | 928 | 83,100 |
| 2024/03/12 | 890 | 910 | 884 | 903 | 83,200 |
| 2024/03/11 | 883 | 893 | 870 | 881 | 54,900 |
| 2024/03/08 | 861 | 891 | 860 | 891 | 56,600 |
| 2024/03/07 | 872 | 887 | 863 | 867 | 29,800 |
| 2024/03/06 | 861 | 874 | 861 | 871 | 32,700 |
| 2024/03/05 | 850 | 865 | 849 | 858 | 20,400 |
| 2024/03/04 | 855 | 864 | 848 | 850 | 33,100 |
| 2024/03/01 | 857 | 862 | 852 | 856 | 26,700 |
| 2024/02/29 | 852 | 863 | 848 | 850 | 25,200 |
| 2024/02/28 | 847 | 857 | 847 | 852 | 21,900 |
| 2024/02/27 | 845 | 852 | 845 | 847 | 30,000 |
| 2024/02/26 | 864 | 864 | 845 | 845 | 32,100 |
| 2024/02/22 | 855 | 864 | 850 | 859 | 21,100 |
| 2024/02/21 | 872 | 879 | 848 | 852 | 33,800 |
| 2024/02/20 | 861 | 886 | 861 | 875 | 33,700 |
| 2024/02/19 | 867 | 873 | 853 | 858 | 20,400 |
| 2024/02/16 | 858 | 896 | 858 | 870 | 125,100 |
| 2024/02/15 | 850 | 863 | 848 | 851 | 67,500 |
| 2024/02/14 | 846 | 860 | 839 | 854 | 83,200 |
| 2024/02/13 | 823 | 846 | 783 | 846 | 226,700 |
| 2024/02/09 | 826 | 832 | 824 | 824 | 30,700 |
| 2024/02/08 | 845 | 845 | 826 | 830 | 31,200 |
| 2024/02/07 | 841 | 854 | 840 | 850 | 21,800 |
| 2024/02/06 | 846 | 849 | 841 | 841 | 23,300 |
| 2024/02/05 | 838 | 848 | 835 | 846 | 21,400 |
| 2024/02/02 | 838 | 841 | 821 | 836 | 22,900 |
| 2024/02/01 | 844 | 844 | 833 | 833 | 19,600 |
| 2024/01/31 | 830 | 845 | 829 | 845 | 38,500 |
| 2024/01/30 | 833 | 836 | 828 | 831 | 25,200 |
| 2024/01/29 | 814 | 839 | 814 | 839 | 29,800 |
| 2024/01/26 | 818 | 818 | 804 | 806 | 80,800 |
| 2024/01/25 | 807 | 818 | 807 | 816 | 62,400 |
| 2024/01/24 | 810 | 810 | 803 | 806 | 29,700 |
| 2024/01/23 | 815 | 820 | 808 | 812 | 37,200 |
| 2024/01/22 | 815 | 828 | 812 | 813 | 37,000 |
| 2024/01/19 | 813 | 817 | 808 | 810 | 55,900 |
| 2024/01/18 | 820 | 823 | 811 | 811 | 36,800 |
| 2024/01/17 | 823 | 839 | 817 | 817 | 27,000 |
| 2024/01/16 | 846 | 846 | 825 | 825 | 32,100 |
| 2024/01/15 | 857 | 857 | 846 | 846 | 36,900 |
| 2024/01/12 | 871 | 876 | 851 | 852 | 56,800 |
| 2024/01/11 | 879 | 884 | 872 | 872 | 37,100 |
| 2024/01/10 | 871 | 875 | 863 | 869 | 25,900 |
| 2024/01/09 | 866 | 873 | 860 | 866 | 30,700 |
| 2024/01/05 | 864 | 867 | 856 | 863 | 16,900 |
| 2024/01/04 | 853 | 870 | 841 | 864 | 46,300 |