1810 松井建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0377678476277220,400772
2020-12-0277679075776833,600768
2020-12-0174678274677722,800777
2020-11-3076876873373314,600733
2020-11-2775678075676431,800764
2020-11-2674176174074615,400746
2020-11-2578979373073529,600735
2020-11-2480680677177137,300771
2020-11-207657657547619,800761
2020-11-197587667587609,200760
2020-11-187607647517589,400758
2020-11-1778979575276027,500760
2020-11-1677580777380467,600804
2020-11-1374976274076026,300760
2020-11-1274774973974412,600744
2020-11-1174975673875638,400756
2020-11-1073273572173529,400735
2020-11-0972972971472523,700725
2020-11-0673073071372123,200721
2020-11-0571173670573025,200730
2020-11-0470771269971112,200711
2020-11-0268670368670313,500703
2020-10-3070870967368214,900682
2020-10-2970971370370613,300706
2020-10-2871871970471614,500716
2020-10-2770972370272315,300723
2020-10-2672172170770912,200709
2020-10-237197217057218,400721
2020-10-2271871870270512,200705
2020-10-2171671770771314,100713
2020-10-2071771770270411,900704
2020-10-1970172270172213,800722
2020-10-1672072069769716,100697
2020-10-1572772770570627,200706
2020-10-1471072970872920,900729
2020-10-1371772170471511,500715
2020-10-127097177017107,600710
2020-10-0973073071271413,600714
2020-10-0872973372472817,800728
2020-10-0772172971472912,200729
2020-10-067277277157199,500719
2020-10-0569872869872327,400723
2020-10-0272272268969020,800690
2020-09-3075276672072025,800720
2020-09-2972376571775754,800757
2020-09-2871174168374180,000741
2020-09-2568571267471299,800712
2020-09-2466468966068851,600688
2020-09-2365166565066470,200664
2020-09-1865065964565550,100655
2020-09-1765565964665939,100659
2020-09-1667067064965457,700654
2020-09-1566066964566957,400669
2020-09-1465566364765865,300658
2020-09-1165465864465844,400658
2020-09-1067567565265830,600658
2020-09-0967968766566546,100665
2020-09-0866070666069833,000698
2020-09-0766968166567010,600670
2020-09-046796876786797,500679
2020-09-0370370368969412,100694
2020-09-027037036916974,300697
2020-09-0170070568870415,600704
2020-08-317167237027028,000702
2020-08-2872072969271616,000716
2020-08-277187207087204,500720
2020-08-267087187037186,000718
2020-08-2571671670571311,600713
2020-08-247247247017089,300708
2020-08-2170971169271113,400711
2020-08-206997006926998,900699
2020-08-1971071069169910,700699
2020-08-1871172070271114,700711
2020-08-1773073070971623,200716
2020-08-1471673571273025,700730
2020-08-1370872369471329,800713
2020-08-1270671569670825,900708
2020-08-1167470667270626,200706
2020-08-076716806686686,800668
2020-08-0665770863966832,400668
2020-08-056546636466639,500663
2020-08-0464566064066012,200660
2020-08-036456456266409,400640
2020-07-3165065062062013,000620
2020-07-306606626506545,200654
2020-07-296686686566595,300659
2020-07-2867567566267010,700670
2020-07-2766067165067113,900671
2020-07-2266566565065113,900651
2020-07-2167167165266916,600669
2020-07-2067867865867115,700671
2020-07-1767967966367811,800678
2020-07-1669769767267212,900672
2020-07-1570070066770050,400700
2020-07-1466468766268738,600687
2020-07-1364166863866838,100668
2020-07-1063964561661739,600617
2020-07-0963263662763211,500632
2020-07-0862566062563026,500630
2020-07-0764664662262422,000624
2020-07-0664164963964913,900649
2020-07-0362764061764029,600640
2020-07-0262062161461727,100617
2020-07-0164564761761734,500617
2020-06-3066468164264322,200643
2020-06-2966568266566715,900667
2020-06-2665166764966717,600667
2020-06-256466536416417,800641
2020-06-246776776516519,800651
2020-06-2367867866367010,500670
2020-06-226646716606657,400665
2020-06-1968668665867331,600673
2020-06-1869069067268321,100683
2020-06-1769269367669318,400693
2020-06-1666069265369227,100692
2020-06-1566766864164629,400646
2020-06-1265266864566736,000667
2020-06-1169169367167221,700672
2020-06-1067769666769124,800691
2020-06-0967867866367318,600673
2020-06-0865467165467134,200671
2020-06-0565465464365418,600654
2020-06-0463664463464428,200644
2020-06-0363063762463627,400636
2020-06-0261563061563036,500630
2020-06-0161562360761431,300614
2020-05-2963463662062031,100620
2020-05-2863763761963753,500637
2020-05-2764164161463846,200638
2020-05-2663563662663425,800634
2020-05-2561863061263011,000630
2020-05-2261461660560815,600608
2020-05-2162662661461711,800617
2020-05-2062662661762326,400623
2020-05-1963763761062627,000626
2020-05-1862763061062018,700620
2020-05-1566066062062141,400621
2020-05-1464865263764016,000640
2020-05-1364866064865417,400654
2020-05-1266766765065811,700658
2020-05-1165667265366714,300667
2020-05-0863865863665821,300658
2020-05-0761763661663212,000632
2020-05-0163163662262713,700627
2020-04-3065465563663723,900637
2020-04-2864365362365327,700653
2020-04-2762164361764318,900643
2020-04-2462562560962121,300621
2020-04-2361762360962317,600623
2020-04-2260462660261319,900613
2020-04-2159761059261029,800610
2020-04-2060761259359620,400596
2020-04-1761362960360822,400608
2020-04-1659061959061940,700619
2020-04-1562062259159458,800594
2020-04-1461962661162624,700626
2020-04-1363663661361819,300618
2020-04-1060963659963622,400636
2020-04-0961661659160520,800605
2020-04-0861163260661926,500619
2020-04-0759961358561334,900613
2020-04-0655859755558941,300589
2020-04-0356757755255925,100559
2020-04-0260060857957934,200579
2020-04-0164665560761374,000613
2020-03-3172072065866548,400665
2020-03-3073173868373053,900730
2020-03-2770971968570878,000708
2020-03-2664770261868995,400689
2020-03-2561464860664840,100648
2020-03-2460960956560351,800603
2020-03-2356860853759551,500595
2020-03-1953456352655837,000558
2020-03-1854555652352428,200524
2020-03-1750155148354180,600541
2020-03-1654954951853663,600536
2020-03-1350253849751967,900519
2020-03-1256457154355245,300552
2020-03-1158960757857826,700578
2020-03-1057059856059743,600597
2020-03-0960061558358454,200584
2020-03-0662062059959951,400599
2020-03-0564164662562529,300625
2020-03-0463065563063226,400632
2020-03-0366666763263243,400632
2020-03-0262567162564942,800649
2020-02-2862665462162766,900627
2020-02-2768869266566655,300666
2020-02-2669469768669557,900695
2020-02-2570371169569570,500695
2020-02-2171773371773320,100733
2020-02-2073273971371425,900714
2020-02-1974174172273224,700732
2020-02-1875475473373617,900736
2020-02-1776576574675126,600751
2020-02-1475176574576427,600764
2020-02-1375576274875719,800757
2020-02-1277477575075017,900750
2020-02-1077378276777420,900774
2020-02-0781181176378158,000781
2020-02-0678381078380636,100806
2020-02-0578478576977113,700771
2020-02-0476277876277710,100777
2020-02-0376777376376813,700768
2020-01-3177077776877111,400771
2020-01-3077177175076226,100762
2020-01-2976977276077217,200772
2020-01-2874077273775728,200757
2020-01-2776277675675823,100758
2020-01-2478278877677618,800776
2020-01-2379980277377324,300773
2020-01-2279980779479724,500797
2020-01-2179480479480418,200804
2020-01-2078379478378711,900787
2020-01-1779279278278314,000783
2020-01-1680080078278210,600782
2020-01-1580780779179932,800799
2020-01-1480480779580717,600807
2020-01-1081281279879911,700799
2020-01-098088168088119,000811
2020-01-0880481179780333,800803
2020-01-0780782180781721,300817
2020-01-0680481080380731,000807

分割・併合履歴 : [2005-05-26]1株→1.1株