1810 松井建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2073174172572525,100725
2021-04-197417427357368,200736
2021-04-1674674673774515,500745
2021-04-1574574673374533,700745
2021-04-1473574773274618,400746
2021-04-1373475473474427,800744
2021-04-127387397317326,300732
2021-04-0973374473273416,900734
2021-04-0874674673073021,900730
2021-04-0773374873374712,500747
2021-04-0674674973273531,200735
2021-04-0573974773474628,400746
2021-04-0274574873874412,700744
2021-04-0175277273974031,400740
2021-03-3175976474574926,500749
2021-03-3077278075277144,400771
2021-03-2976878775878744,900787
2021-03-2676076274876122,300761
2021-03-2573975673675623,200756
2021-03-2475075072773420,000734
2021-03-2378478475175228,400752
2021-03-2278778776178435,000784
2021-03-1976479375579334,700793
2021-03-1876676975376529,000765
2021-03-1776176675576619,700766
2021-03-1675576174976128,500761
2021-03-1575075573175545,200755
2021-03-1273274572674545,900745
2021-03-1172573272073225,100732
2021-03-1074074071872130,900721
2021-03-0972874071973944,200739
2021-03-0872372971872822,100728
2021-03-0570972769472630,500726
2021-03-0470571569771531,200715
2021-03-0368972268671775,500717
2021-03-0271071469870029,900700
2021-03-0169871869871217,100712
2021-02-2670770968169345,500693
2021-02-2571671670770714,300707
2021-02-2471971970370515,700705
2021-02-227147167067169,700716
2021-02-1970971470871414,500714
2021-02-1872372370270729,200707
2021-02-177297297237248,700724
2021-02-1672673172273010,500730
2021-02-1572872871872529,600725
2021-02-1273973971871819,600718
2021-02-1073874473374010,800740
2021-02-097417447337449,000744
2021-02-0872474472474429,500744
2021-02-0572072771872416,200724
2021-02-0471672671672011,700720
2021-02-0370672270672118,000721
2021-02-027077077027048,900704
2021-02-017077107047048,800704
2021-01-2972072270570713,800707
2021-01-2871072970772432,500724
2021-01-2771671670971012,900710
2021-01-2671671671171513,100715
2021-01-257167167097117,300711
2021-01-2271972071171313,900713
2021-01-2171572471472115,300721
2021-01-2070672170271312,700713
2021-01-1972672669870322,500703
2021-01-187427427227256,400725
2021-01-1576476473674227,700742
2021-01-1473775673275625,100756
2021-01-1372073572073512,800735
2021-01-1272372371272311,600723
2021-01-0871372070672020,300720
2021-01-0771072170871628,200716
2021-01-0670670969370317,500703
2021-01-0570770770070216,000702
2021-01-0474374370770719,300707

分割・併合履歴 : [2005-05-26]1株→1.1株