1810 松井建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 857 | 900 | 857 | 898 | 54,800 | 898 |
| 2024-12-02 | 827 | 845 | 824 | 844 | 11,200 | 844 |
| 2024-11-29 | 832 | 838 | 816 | 825 | 13,300 | 825 |
| 2024-11-28 | 832 | 845 | 821 | 829 | 15,700 | 829 |
| 2024-11-27 | 856 | 856 | 822 | 827 | 14,000 | 827 |
| 2024-11-26 | 864 | 864 | 837 | 850 | 16,400 | 850 |
| 2024-11-25 | 860 | 861 | 850 | 850 | 17,200 | 850 |
| 2024-11-22 | 856 | 860 | 848 | 860 | 12,000 | 860 |
| 2024-11-21 | 857 | 860 | 852 | 858 | 13,300 | 858 |
| 2024-11-20 | 841 | 851 | 841 | 849 | 5,600 | 849 |
| 2024-11-19 | 852 | 857 | 842 | 844 | 12,500 | 844 |
| 2024-11-18 | 852 | 859 | 840 | 845 | 6,400 | 845 |
| 2024-11-15 | 870 | 870 | 852 | 861 | 32,000 | 861 |
| 2024-11-14 | 854 | 867 | 845 | 866 | 9,300 | 866 |
| 2024-11-13 | 860 | 870 | 820 | 833 | 41,000 | 833 |
| 2024-11-12 | 841 | 847 | 837 | 839 | 10,200 | 839 |
| 2024-11-11 | 842 | 842 | 830 | 837 | 4,500 | 837 |
| 2024-11-08 | 853 | 868 | 832 | 833 | 10,300 | 833 |
| 2024-11-07 | 820 | 838 | 820 | 838 | 18,400 | 838 |
| 2024-11-06 | 821 | 830 | 815 | 816 | 11,200 | 816 |
| 2024-11-05 | 825 | 833 | 817 | 819 | 4,800 | 819 |
| 2024-11-01 | 828 | 833 | 822 | 825 | 11,700 | 825 |
| 2024-10-31 | 818 | 844 | 818 | 840 | 18,500 | 840 |
| 2024-10-30 | 838 | 844 | 813 | 813 | 61,200 | 813 |
| 2024-10-29 | 848 | 849 | 837 | 842 | 20,400 | 842 |
| 2024-10-28 | 818 | 851 | 818 | 850 | 18,200 | 850 |
| 2024-10-25 | 823 | 831 | 816 | 818 | 25,500 | 818 |
| 2024-10-24 | 827 | 830 | 823 | 830 | 13,300 | 830 |
| 2024-10-23 | 825 | 838 | 820 | 823 | 14,700 | 823 |
| 2024-10-22 | 819 | 827 | 815 | 823 | 11,600 | 823 |
| 2024-10-21 | 825 | 825 | 812 | 818 | 17,500 | 818 |
| 2024-10-18 | 812 | 820 | 805 | 815 | 10,800 | 815 |
| 2024-10-17 | 808 | 816 | 806 | 810 | 5,800 | 810 |
| 2024-10-16 | 812 | 830 | 810 | 810 | 15,400 | 810 |
| 2024-10-15 | 835 | 837 | 820 | 822 | 27,400 | 822 |
| 2024-10-11 | 813 | 827 | 812 | 825 | 19,700 | 825 |
| 2024-10-10 | 798 | 805 | 794 | 798 | 4,200 | 798 |
| 2024-10-09 | 801 | 807 | 796 | 797 | 8,400 | 797 |
| 2024-10-08 | 822 | 831 | 800 | 800 | 11,700 | 800 |
| 2024-10-07 | 807 | 834 | 806 | 832 | 25,500 | 832 |
| 2024-10-04 | 798 | 804 | 792 | 792 | 13,400 | 792 |
| 2024-10-03 | 800 | 810 | 787 | 800 | 16,200 | 800 |
| 2024-10-02 | 765 | 786 | 765 | 784 | 19,500 | 784 |
| 2024-10-01 | 772 | 784 | 767 | 776 | 12,500 | 776 |
| 2024-09-30 | 787 | 798 | 769 | 771 | 25,400 | 771 |
| 2024-09-27 | 808 | 810 | 796 | 802 | 39,800 | 802 |
| 2024-09-26 | 779 | 823 | 779 | 823 | 43,600 | 823 |
| 2024-09-25 | 788 | 788 | 772 | 773 | 20,600 | 773 |
| 2024-09-24 | 777 | 783 | 775 | 775 | 18,000 | 775 |
| 2024-09-20 | 773 | 779 | 768 | 775 | 26,500 | 775 |
| 2024-09-19 | 755 | 772 | 749 | 765 | 34,700 | 765 |
| 2024-09-18 | 754 | 758 | 736 | 749 | 22,500 | 749 |
| 2024-09-17 | 764 | 764 | 731 | 744 | 42,200 | 744 |
| 2024-09-13 | 737 | 751 | 735 | 747 | 43,400 | 747 |
| 2024-09-12 | 755 | 755 | 728 | 737 | 38,300 | 737 |
| 2024-09-11 | 757 | 758 | 723 | 732 | 38,900 | 732 |
| 2024-09-10 | 764 | 778 | 748 | 757 | 23,500 | 757 |
| 2024-09-09 | 771 | 778 | 760 | 764 | 25,700 | 764 |
| 2024-09-06 | 789 | 789 | 775 | 783 | 24,200 | 783 |
| 2024-09-05 | 783 | 805 | 783 | 788 | 34,200 | 788 |
| 2024-09-04 | 787 | 798 | 775 | 783 | 34,600 | 783 |
| 2024-09-03 | 781 | 805 | 781 | 802 | 14,600 | 802 |
| 2024-09-02 | 790 | 794 | 780 | 784 | 14,100 | 784 |
| 2024-08-30 | 789 | 794 | 770 | 787 | 70,700 | 787 |
| 2024-08-29 | 789 | 794 | 782 | 789 | 7,300 | 789 |
| 2024-08-28 | 801 | 801 | 782 | 791 | 16,200 | 791 |
| 2024-08-27 | 808 | 808 | 790 | 802 | 18,000 | 802 |
| 2024-08-26 | 797 | 800 | 792 | 800 | 10,100 | 800 |
| 2024-08-23 | 788 | 796 | 779 | 792 | 17,100 | 792 |
| 2024-08-22 | 789 | 789 | 776 | 785 | 11,700 | 785 |
| 2024-08-21 | 782 | 794 | 780 | 783 | 12,200 | 783 |
| 2024-08-20 | 793 | 794 | 781 | 792 | 25,000 | 792 |
| 2024-08-19 | 800 | 811 | 780 | 780 | 26,800 | 780 |
| 2024-08-16 | 813 | 818 | 804 | 812 | 22,700 | 812 |
| 2024-08-15 | 826 | 826 | 796 | 811 | 49,300 | 811 |
| 2024-08-14 | 793 | 824 | 784 | 824 | 29,100 | 824 |
| 2024-08-13 | 770 | 833 | 770 | 784 | 43,200 | 784 |
| 2024-08-09 | 789 | 810 | 720 | 785 | 75,500 | 785 |
| 2024-08-08 | 716 | 737 | 713 | 714 | 29,400 | 714 |
| 2024-08-07 | 729 | 770 | 707 | 720 | 43,800 | 720 |
| 2024-08-06 | 716 | 776 | 716 | 752 | 45,500 | 752 |
| 2024-08-05 | 733 | 756 | 685 | 691 | 37,800 | 691 |
| 2024-08-02 | 802 | 817 | 772 | 772 | 38,500 | 772 |
| 2024-08-01 | 850 | 855 | 819 | 823 | 37,100 | 823 |
| 2024-07-31 | 813 | 859 | 812 | 859 | 25,000 | 859 |
| 2024-07-30 | 826 | 826 | 817 | 818 | 20,500 | 818 |
| 2024-07-29 | 816 | 835 | 816 | 829 | 27,900 | 829 |
| 2024-07-26 | 820 | 826 | 813 | 813 | 13,600 | 813 |
| 2024-07-25 | 830 | 836 | 824 | 825 | 23,000 | 825 |
| 2024-07-24 | 852 | 852 | 833 | 833 | 16,200 | 833 |
| 2024-07-23 | 855 | 855 | 844 | 847 | 14,200 | 847 |
| 2024-07-22 | 850 | 856 | 840 | 840 | 14,900 | 840 |
| 2024-07-19 | 852 | 859 | 844 | 849 | 21,300 | 849 |
| 2024-07-18 | 850 | 860 | 850 | 850 | 19,200 | 850 |
| 2024-07-17 | 871 | 872 | 854 | 856 | 25,800 | 856 |
| 2024-07-16 | 879 | 885 | 865 | 866 | 71,900 | 866 |
| 2024-07-12 | 855 | 865 | 853 | 865 | 48,300 | 865 |
| 2024-07-11 | 838 | 856 | 832 | 850 | 31,800 | 850 |
| 2024-07-10 | 834 | 834 | 820 | 828 | 34,900 | 828 |
| 2024-07-09 | 834 | 845 | 820 | 834 | 30,500 | 834 |
| 2024-07-08 | 841 | 841 | 824 | 826 | 20,400 | 826 |
| 2024-07-05 | 850 | 851 | 836 | 836 | 20,200 | 836 |
| 2024-07-04 | 847 | 855 | 845 | 855 | 25,200 | 855 |
| 2024-07-03 | 850 | 853 | 845 | 847 | 21,400 | 847 |
| 2024-07-02 | 852 | 852 | 844 | 844 | 26,100 | 844 |
| 2024-07-01 | 856 | 856 | 840 | 850 | 21,600 | 850 |
| 2024-06-28 | 856 | 856 | 841 | 851 | 18,800 | 851 |
| 2024-06-27 | 862 | 863 | 847 | 853 | 22,500 | 853 |
| 2024-06-26 | 856 | 862 | 852 | 862 | 28,000 | 862 |
| 2024-06-25 | 852 | 862 | 850 | 856 | 37,300 | 856 |
| 2024-06-24 | 847 | 847 | 838 | 843 | 29,000 | 843 |
| 2024-06-21 | 857 | 858 | 839 | 839 | 21,300 | 839 |
| 2024-06-20 | 860 | 864 | 842 | 856 | 27,400 | 856 |
| 2024-06-19 | 848 | 862 | 848 | 860 | 32,100 | 860 |
| 2024-06-18 | 840 | 852 | 840 | 843 | 15,700 | 843 |
| 2024-06-17 | 850 | 850 | 821 | 828 | 48,000 | 828 |
| 2024-06-14 | 802 | 847 | 794 | 847 | 61,000 | 847 |
| 2024-06-13 | 810 | 813 | 793 | 796 | 14,100 | 796 |
| 2024-06-12 | 820 | 822 | 798 | 810 | 34,200 | 810 |
| 2024-06-11 | 815 | 820 | 814 | 818 | 11,200 | 818 |
| 2024-06-10 | 806 | 818 | 806 | 818 | 18,100 | 818 |
| 2024-06-07 | 805 | 815 | 801 | 801 | 11,100 | 801 |
| 2024-06-06 | 816 | 816 | 803 | 807 | 10,200 | 807 |
| 2024-06-05 | 813 | 820 | 808 | 813 | 16,800 | 813 |
| 2024-06-04 | 807 | 821 | 807 | 821 | 11,500 | 821 |
| 2024-06-03 | 814 | 823 | 807 | 809 | 25,300 | 809 |
| 2024-05-31 | 793 | 814 | 793 | 814 | 26,500 | 814 |
| 2024-05-30 | 780 | 794 | 778 | 791 | 30,500 | 791 |
| 2024-05-29 | 794 | 798 | 780 | 784 | 18,700 | 784 |
| 2024-05-28 | 791 | 800 | 786 | 794 | 23,000 | 794 |
| 2024-05-27 | 785 | 794 | 780 | 793 | 16,400 | 793 |
| 2024-05-24 | 781 | 789 | 780 | 785 | 22,800 | 785 |
| 2024-05-23 | 798 | 801 | 782 | 787 | 43,800 | 787 |
| 2024-05-22 | 822 | 832 | 798 | 798 | 74,500 | 798 |
| 2024-05-21 | 830 | 837 | 820 | 820 | 23,300 | 820 |
| 2024-05-20 | 818 | 837 | 818 | 826 | 32,700 | 826 |
| 2024-05-17 | 821 | 827 | 817 | 817 | 20,200 | 817 |
| 2024-05-16 | 837 | 837 | 818 | 821 | 44,400 | 821 |
| 2024-05-15 | 865 | 865 | 835 | 835 | 54,600 | 835 |
| 2024-05-14 | 853 | 894 | 821 | 850 | 120,100 | 850 |
| 2024-05-13 | 854 | 855 | 838 | 849 | 15,200 | 849 |
| 2024-05-10 | 846 | 851 | 841 | 846 | 14,100 | 846 |
| 2024-05-09 | 849 | 855 | 846 | 846 | 15,700 | 846 |
| 2024-05-08 | 841 | 852 | 841 | 842 | 15,700 | 842 |
| 2024-05-07 | 853 | 859 | 833 | 849 | 39,000 | 849 |
| 2024-05-02 | 853 | 853 | 843 | 844 | 6,400 | 844 |
| 2024-05-01 | 851 | 856 | 843 | 853 | 10,200 | 853 |
| 2024-04-30 | 849 | 857 | 840 | 854 | 26,000 | 854 |
| 2024-04-26 | 830 | 849 | 818 | 844 | 45,500 | 844 |
| 2024-04-25 | 839 | 848 | 828 | 830 | 28,200 | 830 |
| 2024-04-24 | 855 | 858 | 846 | 849 | 20,000 | 849 |
| 2024-04-23 | 856 | 856 | 847 | 850 | 7,500 | 850 |
| 2024-04-22 | 840 | 855 | 840 | 851 | 21,100 | 851 |
| 2024-04-19 | 851 | 852 | 834 | 840 | 44,200 | 840 |
| 2024-04-18 | 857 | 867 | 855 | 855 | 19,200 | 855 |
| 2024-04-17 | 869 | 874 | 846 | 857 | 27,700 | 857 |
| 2024-04-16 | 902 | 902 | 868 | 869 | 29,400 | 869 |
| 2024-04-15 | 911 | 911 | 891 | 902 | 31,100 | 902 |
| 2024-04-12 | 917 | 925 | 917 | 921 | 28,600 | 921 |
| 2024-04-11 | 899 | 910 | 898 | 905 | 21,300 | 905 |
| 2024-04-10 | 897 | 906 | 893 | 903 | 13,200 | 903 |
| 2024-04-09 | 894 | 898 | 891 | 898 | 13,700 | 898 |
| 2024-04-08 | 893 | 905 | 891 | 894 | 17,600 | 894 |
| 2024-04-05 | 885 | 890 | 874 | 884 | 16,200 | 884 |
| 2024-04-04 | 890 | 902 | 883 | 890 | 39,100 | 890 |
| 2024-04-03 | 890 | 896 | 887 | 890 | 20,600 | 890 |
| 2024-04-02 | 892 | 905 | 889 | 891 | 30,600 | 891 |
| 2024-04-01 | 922 | 922 | 892 | 892 | 20,600 | 892 |
| 2024-03-29 | 901 | 917 | 901 | 915 | 17,600 | 915 |
| 2024-03-28 | 928 | 928 | 897 | 900 | 24,700 | 900 |
| 2024-03-27 | 922 | 943 | 919 | 936 | 39,500 | 936 |
| 2024-03-26 | 923 | 923 | 912 | 919 | 22,000 | 919 |
| 2024-03-25 | 946 | 946 | 921 | 921 | 29,700 | 921 |
| 2024-03-22 | 960 | 960 | 937 | 944 | 44,400 | 944 |
| 2024-03-21 | 970 | 974 | 960 | 964 | 29,700 | 964 |
| 2024-03-19 | 952 | 972 | 952 | 964 | 41,600 | 964 |
| 2024-03-18 | 974 | 974 | 947 | 950 | 70,000 | 950 |
| 2024-03-15 | 940 | 960 | 940 | 944 | 94,000 | 944 |
| 2024-03-14 | 935 | 970 | 935 | 970 | 94,600 | 970 |
| 2024-03-13 | 909 | 931 | 909 | 928 | 83,100 | 928 |
| 2024-03-12 | 890 | 910 | 884 | 903 | 83,200 | 903 |
| 2024-03-11 | 883 | 893 | 870 | 881 | 54,900 | 881 |
| 2024-03-08 | 861 | 891 | 860 | 891 | 56,600 | 891 |
| 2024-03-07 | 872 | 887 | 863 | 867 | 29,800 | 867 |
| 2024-03-06 | 861 | 874 | 861 | 871 | 32,700 | 871 |
| 2024-03-05 | 850 | 865 | 849 | 858 | 20,400 | 858 |
| 2024-03-04 | 855 | 864 | 848 | 850 | 33,100 | 850 |
| 2024-03-01 | 857 | 862 | 852 | 856 | 26,700 | 856 |
| 2024-02-29 | 852 | 863 | 848 | 850 | 25,200 | 850 |
| 2024-02-28 | 847 | 857 | 847 | 852 | 21,900 | 852 |
| 2024-02-27 | 845 | 852 | 845 | 847 | 30,000 | 847 |
| 2024-02-26 | 864 | 864 | 845 | 845 | 32,100 | 845 |
| 2024-02-22 | 855 | 864 | 850 | 859 | 21,100 | 859 |
| 2024-02-21 | 872 | 879 | 848 | 852 | 33,800 | 852 |
| 2024-02-20 | 861 | 886 | 861 | 875 | 33,700 | 875 |
| 2024-02-19 | 867 | 873 | 853 | 858 | 20,400 | 858 |
| 2024-02-16 | 858 | 896 | 858 | 870 | 125,100 | 870 |
| 2024-02-15 | 850 | 863 | 848 | 851 | 67,500 | 851 |
| 2024-02-14 | 846 | 860 | 839 | 854 | 83,200 | 854 |
| 2024-02-13 | 823 | 846 | 783 | 846 | 226,700 | 846 |
| 2024-02-09 | 826 | 832 | 824 | 824 | 30,700 | 824 |
| 2024-02-08 | 845 | 845 | 826 | 830 | 31,200 | 830 |
| 2024-02-07 | 841 | 854 | 840 | 850 | 21,800 | 850 |
| 2024-02-06 | 846 | 849 | 841 | 841 | 23,300 | 841 |
| 2024-02-05 | 838 | 848 | 835 | 846 | 21,400 | 846 |
| 2024-02-02 | 838 | 841 | 821 | 836 | 22,900 | 836 |
| 2024-02-01 | 844 | 844 | 833 | 833 | 19,600 | 833 |
| 2024-01-31 | 830 | 845 | 829 | 845 | 38,500 | 845 |
| 2024-01-30 | 833 | 836 | 828 | 831 | 25,200 | 831 |
| 2024-01-29 | 814 | 839 | 814 | 839 | 29,800 | 839 |
| 2024-01-26 | 818 | 818 | 804 | 806 | 80,800 | 806 |
| 2024-01-25 | 807 | 818 | 807 | 816 | 62,400 | 816 |
| 2024-01-24 | 810 | 810 | 803 | 806 | 29,700 | 806 |
| 2024-01-23 | 815 | 820 | 808 | 812 | 37,200 | 812 |
| 2024-01-22 | 815 | 828 | 812 | 813 | 37,000 | 813 |
| 2024-01-19 | 813 | 817 | 808 | 810 | 55,900 | 810 |
| 2024-01-18 | 820 | 823 | 811 | 811 | 36,800 | 811 |
| 2024-01-17 | 823 | 839 | 817 | 817 | 27,000 | 817 |
| 2024-01-16 | 846 | 846 | 825 | 825 | 32,100 | 825 |
| 2024-01-15 | 857 | 857 | 846 | 846 | 36,900 | 846 |
| 2024-01-12 | 871 | 876 | 851 | 852 | 56,800 | 852 |
| 2024-01-11 | 879 | 884 | 872 | 872 | 37,100 | 872 |
| 2024-01-10 | 871 | 875 | 863 | 869 | 25,900 | 869 |
| 2024-01-09 | 866 | 873 | 860 | 866 | 30,700 | 866 |
| 2024-01-05 | 864 | 867 | 856 | 863 | 16,900 | 863 |
| 2024-01-04 | 853 | 870 | 841 | 864 | 46,300 | 864 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
