1810 松井建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 587 | 587 | 573 | 575 | 18,400 | 575 |
2023-02-02 | 589 | 592 | 585 | 592 | 25,800 | 592 |
2023-02-01 | 586 | 592 | 584 | 589 | 27,200 | 589 |
2023-01-31 | 580 | 585 | 579 | 582 | 26,800 | 582 |
2023-01-30 | 584 | 585 | 578 | 578 | 43,200 | 578 |
2023-01-27 | 583 | 584 | 576 | 584 | 16,900 | 584 |
2023-01-26 | 577 | 582 | 576 | 582 | 16,800 | 582 |
2023-01-25 | 578 | 582 | 573 | 582 | 21,000 | 582 |
2023-01-24 | 570 | 578 | 569 | 578 | 42,800 | 578 |
2023-01-23 | 563 | 565 | 559 | 565 | 18,900 | 565 |
2023-01-20 | 559 | 559 | 554 | 555 | 18,900 | 555 |
2023-01-19 | 556 | 559 | 555 | 559 | 17,600 | 559 |
2023-01-18 | 551 | 557 | 547 | 556 | 19,200 | 556 |
2023-01-17 | 552 | 553 | 549 | 552 | 11,800 | 552 |
2023-01-16 | 553 | 553 | 548 | 550 | 29,500 | 550 |
2023-01-13 | 547 | 554 | 547 | 551 | 24,400 | 551 |
2023-01-12 | 551 | 552 | 549 | 549 | 17,200 | 549 |
2023-01-11 | 548 | 551 | 546 | 548 | 12,500 | 548 |
2023-01-10 | 550 | 552 | 544 | 545 | 25,300 | 545 |
2023-01-06 | 549 | 551 | 547 | 547 | 8,400 | 547 |
2023-01-05 | 550 | 555 | 547 | 549 | 22,800 | 549 |
2023-01-04 | 555 | 555 | 549 | 550 | 21,200 | 550 |
分割・併合履歴 : [2005-05-26]1株→1.1株