1810 松井建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,156 | 1,164 | 1,147 | 1,149 | 33,500 | 1,149 |
| 2025-07-02 | 1,125 | 1,165 | 1,119 | 1,147 | 48,100 | 1,147 |
| 2025-07-01 | 1,108 | 1,149 | 1,097 | 1,134 | 70,100 | 1,134 |
| 2025-06-30 | 1,131 | 1,144 | 1,098 | 1,098 | 30,000 | 1,098 |
| 2025-06-27 | 1,116 | 1,159 | 1,116 | 1,130 | 93,100 | 1,130 |
| 2025-06-26 | 1,089 | 1,103 | 1,088 | 1,103 | 20,200 | 1,103 |
| 2025-06-25 | 1,091 | 1,100 | 1,082 | 1,089 | 25,900 | 1,089 |
| 2025-06-24 | 1,089 | 1,093 | 1,081 | 1,090 | 17,700 | 1,090 |
| 2025-06-23 | 1,078 | 1,109 | 1,076 | 1,086 | 35,200 | 1,086 |
| 2025-06-20 | 1,078 | 1,086 | 1,070 | 1,070 | 25,900 | 1,070 |
| 2025-06-19 | 1,093 | 1,105 | 1,077 | 1,084 | 34,200 | 1,084 |
| 2025-06-18 | 1,087 | 1,097 | 1,067 | 1,093 | 40,400 | 1,093 |
| 2025-06-17 | 1,109 | 1,113 | 1,070 | 1,079 | 30,800 | 1,079 |
| 2025-06-16 | 1,094 | 1,110 | 1,094 | 1,110 | 52,200 | 1,110 |
| 2025-06-13 | 1,062 | 1,090 | 1,055 | 1,089 | 46,500 | 1,089 |
| 2025-06-12 | 1,072 | 1,085 | 1,068 | 1,068 | 19,600 | 1,068 |
| 2025-06-11 | 1,067 | 1,081 | 1,053 | 1,076 | 23,600 | 1,076 |
| 2025-06-10 | 1,092 | 1,096 | 1,067 | 1,073 | 22,300 | 1,073 |
| 2025-06-09 | 1,085 | 1,103 | 1,080 | 1,096 | 30,800 | 1,096 |
| 2025-06-06 | 1,069 | 1,081 | 1,061 | 1,081 | 29,900 | 1,081 |
| 2025-06-05 | 1,059 | 1,064 | 1,051 | 1,064 | 26,100 | 1,064 |
| 2025-06-04 | 1,073 | 1,081 | 1,055 | 1,058 | 27,600 | 1,058 |
| 2025-06-03 | 1,090 | 1,094 | 1,068 | 1,073 | 20,900 | 1,073 |
| 2025-06-02 | 1,115 | 1,120 | 1,090 | 1,091 | 28,700 | 1,091 |
| 2025-05-30 | 1,096 | 1,120 | 1,096 | 1,116 | 24,500 | 1,116 |
| 2025-05-29 | 1,101 | 1,112 | 1,091 | 1,101 | 32,600 | 1,101 |
| 2025-05-28 | 1,098 | 1,108 | 1,073 | 1,094 | 35,800 | 1,094 |
| 2025-05-27 | 1,115 | 1,123 | 1,094 | 1,096 | 42,500 | 1,096 |
| 2025-05-26 | 1,092 | 1,109 | 1,084 | 1,106 | 29,800 | 1,106 |
| 2025-05-23 | 1,067 | 1,092 | 1,067 | 1,084 | 24,700 | 1,084 |
| 2025-05-22 | 1,057 | 1,076 | 1,048 | 1,065 | 30,500 | 1,065 |
| 2025-05-21 | 1,054 | 1,076 | 1,045 | 1,066 | 42,700 | 1,066 |
| 2025-05-20 | 1,072 | 1,075 | 1,051 | 1,058 | 28,500 | 1,058 |
| 2025-05-19 | 1,065 | 1,073 | 1,054 | 1,072 | 27,700 | 1,072 |
| 2025-05-16 | 1,064 | 1,073 | 1,053 | 1,065 | 20,400 | 1,065 |
| 2025-05-15 | 1,055 | 1,078 | 1,050 | 1,066 | 47,400 | 1,066 |
| 2025-05-14 | 1,036 | 1,066 | 972 | 1,059 | 213,100 | 1,059 |
| 2025-05-13 | 1,008 | 1,090 | 997 | 1,041 | 346,600 | 1,041 |
| 2025-05-12 | 999 | 1,010 | 992 | 1,005 | 31,800 | 1,005 |
| 2025-05-09 | 986 | 1,004 | 983 | 995 | 49,900 | 995 |
| 2025-05-08 | 982 | 989 | 969 | 988 | 21,500 | 988 |
| 2025-05-07 | 957 | 983 | 950 | 979 | 21,100 | 979 |
| 2025-05-02 | 953 | 963 | 951 | 955 | 18,500 | 955 |
| 2025-05-01 | 975 | 975 | 953 | 953 | 21,600 | 953 |
| 2025-04-30 | 991 | 991 | 958 | 970 | 23,000 | 970 |
| 2025-04-28 | 978 | 989 | 958 | 985 | 51,600 | 985 |
| 2025-04-25 | 965 | 984 | 953 | 980 | 102,400 | 980 |
| 2025-04-24 | 935 | 935 | 912 | 923 | 40,700 | 923 |
| 2025-04-23 | 944 | 948 | 927 | 935 | 18,300 | 935 |
| 2025-04-22 | 938 | 946 | 936 | 945 | 13,200 | 945 |
| 2025-04-21 | 928 | 949 | 922 | 926 | 20,500 | 926 |
| 2025-04-18 | 912 | 945 | 912 | 942 | 18,600 | 942 |
| 2025-04-17 | 902 | 922 | 902 | 908 | 10,900 | 908 |
| 2025-04-16 | 920 | 928 | 907 | 912 | 26,800 | 912 |
| 2025-04-15 | 942 | 942 | 917 | 917 | 20,900 | 917 |
| 2025-04-14 | 938 | 941 | 930 | 939 | 14,100 | 939 |
| 2025-04-11 | 909 | 934 | 893 | 933 | 32,000 | 933 |
| 2025-04-10 | 900 | 925 | 889 | 924 | 27,500 | 924 |
| 2025-04-09 | 856 | 872 | 842 | 852 | 31,500 | 852 |
| 2025-04-08 | 805 | 880 | 805 | 871 | 53,500 | 871 |
| 2025-04-07 | 797 | 828 | 776 | 797 | 46,500 | 797 |
| 2025-04-04 | 858 | 866 | 818 | 842 | 40,700 | 842 |
| 2025-04-03 | 869 | 888 | 869 | 878 | 24,200 | 878 |
| 2025-04-02 | 907 | 908 | 891 | 892 | 24,300 | 892 |
| 2025-04-01 | 891 | 921 | 891 | 903 | 25,200 | 903 |
| 2025-03-31 | 903 | 914 | 890 | 890 | 27,700 | 890 |
| 2025-03-28 | 926 | 928 | 899 | 923 | 39,900 | 923 |
| 2025-03-27 | 937 | 945 | 921 | 945 | 26,400 | 945 |
| 2025-03-26 | 925 | 937 | 920 | 937 | 24,100 | 937 |
| 2025-03-25 | 932 | 932 | 921 | 923 | 15,900 | 923 |
| 2025-03-24 | 930 | 930 | 920 | 925 | 20,900 | 925 |
| 2025-03-21 | 925 | 936 | 925 | 930 | 19,700 | 930 |
| 2025-03-19 | 937 | 943 | 928 | 940 | 15,200 | 940 |
| 2025-03-18 | 945 | 950 | 930 | 937 | 23,900 | 937 |
| 2025-03-17 | 962 | 962 | 943 | 945 | 27,300 | 945 |
| 2025-03-14 | 941 | 963 | 941 | 957 | 29,000 | 957 |
| 2025-03-13 | 941 | 954 | 928 | 928 | 20,600 | 928 |
| 2025-03-12 | 922 | 943 | 922 | 936 | 17,700 | 936 |
| 2025-03-11 | 936 | 936 | 913 | 922 | 17,600 | 922 |
| 2025-03-10 | 951 | 955 | 935 | 936 | 11,800 | 936 |
| 2025-03-07 | 959 | 959 | 932 | 951 | 19,700 | 951 |
| 2025-03-06 | 958 | 965 | 948 | 959 | 29,900 | 959 |
| 2025-03-05 | 935 | 956 | 933 | 953 | 32,100 | 953 |
| 2025-03-04 | 944 | 950 | 933 | 935 | 17,300 | 935 |
| 2025-03-03 | 931 | 950 | 931 | 950 | 24,300 | 950 |
| 2025-02-28 | 930 | 930 | 911 | 917 | 18,800 | 917 |
| 2025-02-27 | 900 | 927 | 898 | 925 | 16,200 | 925 |
| 2025-02-26 | 906 | 906 | 887 | 900 | 23,100 | 900 |
| 2025-02-25 | 886 | 908 | 880 | 906 | 19,500 | 906 |
| 2025-02-21 | 925 | 925 | 897 | 901 | 22,200 | 901 |
| 2025-02-20 | 927 | 928 | 915 | 925 | 17,500 | 925 |
| 2025-02-19 | 929 | 933 | 920 | 933 | 18,300 | 933 |
| 2025-02-18 | 923 | 934 | 921 | 929 | 8,400 | 929 |
| 2025-02-17 | 927 | 932 | 923 | 923 | 34,600 | 923 |
| 2025-02-14 | 919 | 928 | 880 | 928 | 48,900 | 928 |
| 2025-02-13 | 881 | 931 | 875 | 907 | 140,600 | 907 |
| 2025-02-12 | 894 | 894 | 873 | 873 | 12,700 | 873 |
| 2025-02-10 | 868 | 885 | 867 | 879 | 11,700 | 879 |
| 2025-02-07 | 868 | 895 | 856 | 873 | 31,300 | 873 |
| 2025-02-06 | 839 | 867 | 839 | 867 | 13,200 | 867 |
| 2025-02-05 | 823 | 846 | 823 | 833 | 20,400 | 833 |
| 2025-02-04 | 814 | 843 | 814 | 821 | 24,600 | 821 |
| 2025-02-03 | 848 | 848 | 808 | 808 | 24,300 | 808 |
| 2025-01-31 | 848 | 850 | 840 | 850 | 10,100 | 850 |
| 2025-01-30 | 846 | 848 | 838 | 848 | 24,300 | 848 |
| 2025-01-29 | 855 | 861 | 847 | 850 | 78,700 | 850 |
| 2025-01-28 | 857 | 871 | 857 | 869 | 11,600 | 869 |
| 2025-01-27 | 858 | 866 | 854 | 857 | 10,800 | 857 |
| 2025-01-24 | 862 | 862 | 842 | 850 | 21,600 | 850 |
| 2025-01-23 | 865 | 865 | 853 | 856 | 19,800 | 856 |
| 2025-01-22 | 854 | 864 | 851 | 859 | 11,100 | 859 |
| 2025-01-21 | 847 | 864 | 839 | 853 | 19,700 | 853 |
| 2025-01-20 | 811 | 848 | 811 | 846 | 18,500 | 846 |
| 2025-01-17 | 826 | 854 | 810 | 810 | 22,100 | 810 |
| 2025-01-16 | 848 | 849 | 818 | 830 | 13,600 | 830 |
| 2025-01-15 | 855 | 855 | 835 | 841 | 29,800 | 841 |
| 2025-01-14 | 834 | 840 | 823 | 840 | 15,600 | 840 |
| 2025-01-10 | 821 | 838 | 821 | 833 | 10,200 | 833 |
| 2025-01-09 | 843 | 851 | 817 | 821 | 23,900 | 821 |
| 2025-01-08 | 858 | 858 | 841 | 841 | 15,200 | 841 |
| 2025-01-07 | 879 | 880 | 858 | 859 | 21,000 | 859 |
| 2025-01-06 | 895 | 901 | 876 | 876 | 25,800 | 876 |
分割・併合履歴 ： [2005-05-26]1株→1.1株