1810 松井建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0658859358558943,000589
2022-10-0558758757658338,800583
2022-10-0457858657558667,200586
2022-10-0356256956056633,100566
2022-09-3057157356156328,700563
2022-09-2956657956457977,600579
2022-09-2856457255956968,400569
2022-09-2756856856056541,200565
2022-09-2656556956256476,100564
2022-09-2257357656956947,400569
2022-09-2157657957557538,800575
2022-09-2058558957958142,100581
2022-09-1658659258258221,400582
2022-09-15589597581590128,800590
2022-09-1458458758058438,500584
2022-09-1358959158759122,000591
2022-09-1259760058759230,900592
2022-09-0959259458859343,000593
2022-09-0857959657959691,900596
2022-09-0758158157057349,400573
2022-09-0658758957858265,600582
2022-09-0559159358558648,600586
2022-09-0260060059159352,000593
2022-09-0160260559559868,100598
2022-08-3160160760160415,700604
2022-08-3060660860260814,200608
2022-08-2960460760060242,000602
2022-08-266086116076079,000607
2022-08-2560660960560617,600606
2022-08-2460860860460416,000604
2022-08-2360860860260428,600604
2022-08-2260861160561129,100611
2022-08-1961061060760721,900607
2022-08-1861061060560530,200605
2022-08-1760861360861031,100610
2022-08-1661661660560526,200605
2022-08-1562162160861434,800614
2022-08-1260961660961642,200616
2022-08-1061361760160380,600603
2022-08-0962362561361323,200613
2022-08-0862562661861925,500619
2022-08-0562562962362518,300625
2022-08-0462362961462548,600625
2022-08-0361862161461821,200618
2022-08-0263563961461444,600614
2022-08-0163464063364019,000640
2022-07-2964064263263311,100633
2022-07-2864164363263734,500637
2022-07-276446446366379,900637
2022-07-2664564564064412,600644
2022-07-2564564563564114,300641
2022-07-2264064663864215,800642
2022-07-2164864863964019,900640
2022-07-2064164864064828,800648
2022-07-1964164163063214,900632
2022-07-1563664363163950,900639
2022-07-1463663662563427,700634
2022-07-1363664163563627,500636
2022-07-1263863862662632,500626
2022-07-1162363962363831,200638
2022-07-0862163061761947,100619
2022-07-0762562661762021,700620
2022-07-0662562661761929,800619
2022-07-0563664162562550,600625
2022-07-0463864763764032,000640
2022-07-0164364762863043,200630
2022-06-3064265563964349,700643
2022-06-2966467164064090,000640
2022-06-2866467166166832,500668
2022-06-2767567766166530,900665
2022-06-2468468467167117,800671
2022-06-2367167666667617,600676
2022-06-2267267466166413,900664
2022-06-2166767266267223,500672
2022-06-2065966464865018,400650
2022-06-1765866465365426,000654
2022-06-1666767766666829,000668
2022-06-1568568766566546,500665
2022-06-1467668567368332,700683
2022-06-1367268166967624,300676
2022-06-1067267967067331,000673
2022-06-0968068567768216,300682
2022-06-0867868467768221,000682
2022-06-0766267566167225,800672
2022-06-0666466966266423,500664
2022-06-0367867966466924,700669
2022-06-0268368366967018,600670
2022-06-0168269268068720,800687
2022-05-3167369066568429,000684
2022-05-30689690673673115,300673
2022-05-2768768867168625,700686
2022-05-2667668567667728,500677
2022-05-2566967966267126,400671
2022-05-2468368366466723,900667
2022-05-2368468867468237,000682
2022-05-2066467465767440,500674
2022-05-1966566865665929,200659
2022-05-1867768167468024,100680
2022-05-1768068166167443,400674
2022-05-1667468465867987,200679
2022-05-1362364562163440,400634
2022-05-1261963061962124,000621
2022-05-1162762761862224,200622
2022-05-1063663662663118,800631
2022-05-0964164763563616,700636
2022-05-0664665164164117,700641
2022-05-0264165664165219,500652
2022-04-2862264762064733,700647
2022-04-27644644615615113,200615
2022-04-2664965564065522,600655
2022-04-2565065063963919,600639
2022-04-2265265564965011,700650
2022-04-2165766465366124,400661
2022-04-2065465764865431,800654
2022-04-1964165164164410,600644
2022-04-1865265263764016,800640
2022-04-1565666165265541,400655
2022-04-1465565664665643,000656
2022-04-1363765163764826,300648
2022-04-1265065063463728,500637
2022-04-1165365364565024,700650
2022-04-0865765964965937,500659
2022-04-0764265663865151,500651
2022-04-0665965964664934,100649
2022-04-0568068066166327,000663
2022-04-0466868066467434,200674
2022-04-0165866664766134,700661
2022-03-3166467066066138,700661
2022-03-3068368366166945,100669
2022-03-2969170168370144,600701
2022-03-2867369067369030,700690
2022-03-2567967967167319,300673
2022-03-2467067966167950,400679
2022-03-2367568366967573,300675
2022-03-2267467566567551,400675
2022-03-1867067166166854,100668
2022-03-1767067866467449,500674
2022-03-1666766765466433,600664
2022-03-1566766765466549,100665
2022-03-1467067466566826,600668
2022-03-1166466865966630,600666
2022-03-1066268165368147,200681
2022-03-0964565664064348,000643
2022-03-0864765664164549,600645
2022-03-0767067065565743,200657
2022-03-0467168966867247,800672
2022-03-0367668267067446,900674
2022-03-0268269167567552,200675
2022-03-0169570268669469,900694
2022-02-2870770869369543,600695
2022-02-2571371369070038,700700
2022-02-2472272269671337,200713
2022-02-2273273272172113,600721
2022-02-2173074372074118,900741
2022-02-1873674573373816,100738
2022-02-177637637437439,600743
2022-02-1676077375576415,600764
2022-02-1576076074175133,800751
2022-02-1473875173174828,200748
2022-02-1072874071974025,100740
2022-02-0971673071473016,700730
2022-02-0871172371171611,700716
2022-02-0770272470271115,700711
2022-02-0471071870571213,500712
2022-02-0371071270270411,800704
2022-02-0268571668471027,300710
2022-02-0169569668568617,800686
2022-01-317007036857039,400703
2022-01-2869270068370012,200700
2022-01-2770970967367727,300677
2022-01-2670171469970816,000708
2022-01-2571771769570022,700700
2022-01-2469671869271518,600715
2022-01-2169470068769628,200696
2022-01-2069371269369722,100697
2022-01-1971471769569524,100695
2022-01-1873573571371916,900719
2022-01-1772472772172725,900727
2022-01-1472773072172231,500722
2022-01-137337337277278,200727
2022-01-1272774072773214,600732
2022-01-1174574572672726,100727
2022-01-0773875773874318,600743
2022-01-0675975973673619,800736
2022-01-0577777776676810,200768
2022-01-0477378276677622,700776

分割・併合履歴 : [2005-05-26]1株→1.1株