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
2023-12-0680382980382232,100822
2023-12-0580581480080455,300804
2023-12-0478581078080578,800805
2023-12-0177578577578021,200780
2023-11-3076777576577513,000775
2023-11-2976977376076730,300767
2023-11-2877177776677316,400773
2023-11-2778378376877129,700771
2023-11-2478578577677821,900778
2023-11-2277078777078113,200781
2023-11-2177078476877539,100775
2023-11-2077778076876821,200768
2023-11-1776377876377813,700778
2023-11-1676877176176525,200765
2023-11-1576477376276865,700768
2023-11-1476576875576038,000760
2023-11-1376477375076267,100762
2023-11-1075676275076118,100761
2023-11-0975176274975818,600758
2023-11-0876276274775141,700751
2023-11-0777477976676619,200766
2023-11-0677877877177329,800773
2023-11-0278978976677217,500772
2023-11-0178579277978946,900789
2023-10-3176078075778031,700780
2023-10-3076877676176231,100762
2023-10-2775577375577337,700773
2023-10-2674975774674936,800749
2023-10-2575376275175319,500753
2023-10-2475775773075236,100752
2023-10-2375776175175126,100751
2023-10-2075976375175821,800758
2023-10-1975276374975721,100757
2023-10-1876276775275817,400758
2023-10-1775276375276215,200762
2023-10-1675676674675135,400751
2023-10-1376276275275534,900755
2023-10-1275876775676324,000763
2023-10-1176976975875821,200758
2023-10-1076877376377112,300771
2023-10-0674576574375643,900756
2023-10-0573074973074523,100745
2023-10-0473674572772833,800728
2023-10-0376076274674938,300749
2023-10-0276877976076023,900760
2023-09-2977577776176316,900763
2023-09-2878079376977456,000774
2023-09-2778379477479434,900794
2023-09-2677979276679272,000792
2023-09-2577877977177513,600775
2023-09-2276778775877436,000774
2023-09-2178378877077019,200770
2023-09-2079679778078438,200784
2023-09-1979379578779524,200795
2023-09-1578879478679448,400794
2023-09-1477778676978425,000784
2023-09-1377077576477218,400772
2023-09-127657737657725,900772
2023-09-1177077876276533,100765
2023-09-0877277676676627,600766
2023-09-0778678877577627,000776
2023-09-0678578977878923,000789
2023-09-0578378877178430,200784
2023-09-0475777975677950,200779
2023-09-0174375574275522,000755
2023-08-3174874974274321,200743
2023-08-3075075874975115,300751
2023-08-297567587527576,000757
2023-08-2875475775175613,100756
2023-08-2574074773974013,900740
2023-08-2475475474674712,600747
2023-08-2374475274175211,100752
2023-08-2274074773774710,600747
2023-08-2173674373673914,300739
2023-08-1873774373273722,600737
2023-08-1774074173073720,500737
2023-08-1674574974074010,400740
2023-08-1574774773674730,200747
2023-08-1474875674074526,300745
2023-08-1074174473274420,600744
2023-08-0974475472674492,900744
2023-08-0872974172974117,500741
2023-08-0771673171472823,000728
2023-08-0471272871272119,100721
2023-08-0372673271872030,700720
2023-08-0273874573573521,400735
2023-08-0175175174374411,400744
2023-07-3175076375075529,800755
2023-07-2874474973674048,800740
2023-07-2776176175175723,300757
2023-07-2676976976276319,200763
2023-07-2577077476576926,100769
2023-07-2476076475776416,400764
2023-07-2175575875075426,500754
2023-07-2075876075375715,400757
2023-07-1974675374675318,300753
2023-07-1874975073473860,600738
2023-07-1473374272774241,500742
2023-07-1373573872673249,300732
2023-07-1271572771572747,400727
2023-07-1171071570670722,800707
2023-07-1070871770771137,000711
2023-07-0770671470170727,200707
2023-07-0672072071171116,200711
2023-07-0573073071671859,300718
2023-07-0471172870972351,900723
2023-07-0370371070070712,800707
2023-06-3069169769169324,000693
2023-06-2969870168769019,900690
2023-06-2868069368069337,200693
2023-06-2768468467667813,300678
2023-06-2670170168368318,500683
2023-06-2370871169670126,800701
2023-06-2270470870070428,800704
2023-06-2169870569769928,300699
2023-06-2069869868969817,400698
2023-06-1969170568769844,600698
2023-06-1668469168268922,100689
2023-06-1568669167568473,200684
2023-06-1468769668769631,200696
2023-06-1368869068368525,600685
2023-06-1268569068368522,100685
2023-06-0967068167067933,600679
2023-06-0867067766566832,800668
2023-06-0767067866767036,800670
2023-06-0667267666566825,000668
2023-06-0568368868268222,400682
2023-06-0266067766067629,700676
2023-06-0165866965765845,900658
2023-05-3167167466166156,900661
2023-05-3069469467867841,900678
2023-05-2969570469369421,200694
2023-05-2670870869169136,400691
2023-05-2570370870170549,100705
2023-05-2470571370570534,000705
2023-05-2372072670470652,600706
2023-05-2270072469871942,800719
2023-05-1971271570070070,300700
2023-05-1872272470771264,500712
2023-05-1771772470872142,600721
2023-05-1672672671071545,100715
2023-05-1573074172272357,900723
2023-05-1271772871272552,800725
2023-05-1172772871771825,500718
2023-05-1073874472472953,800729
2023-05-0972074272073772,400737
2023-05-0871772471771947,100719
2023-05-0271472370971471,200714
2023-05-01720727707709117,100709
2023-04-28697717697712120,000712
2023-04-2768169567968390,000683
2023-04-2667668967168165,000681
2023-04-2567969367668272,300682
2023-04-2467767867267623,600676
2023-04-2166967766366933,800669
2023-04-2066267366267023,700670
2023-04-1967867866266222,700662
2023-04-1867568467368029,900680
2023-04-1767667666467453,500674
2023-04-1467168366867645,800676
2023-04-1366166966166821,700668
2023-04-1265666865666743,200667
2023-04-1165465965065429,800654
2023-04-1065565564664721,300647
2023-04-0764865564664926,600649
2023-04-0665166063764973,700649
2023-04-0567167165865830,800658
2023-04-0468768767467954,900679
2023-04-0368169567469268,700692
2023-03-3167168166667639,900676
2023-03-3066666966166825,800668
2023-03-2966768466368356,700683
2023-03-2867567565866415,100664
2023-03-2768468466466728,200667
2023-03-2468068666967434,700674
2023-03-2365968765868390,600683
2023-03-2264866364865931,700659
2023-03-2065665663663625,700636
2023-03-1767267566066121,300661
2023-03-1666466465566226,100662
2023-03-1564167864167073,200670
2023-03-1465465563263638,700636
2023-03-1367167365766230,500662
2023-03-1068569067167863,300678
2023-03-0969169868269043,800690
2023-03-0867769067669048,500690
2023-03-0766568066067944,300679
2023-03-0666566665766531,500665
2023-03-0363666763666099,100660
2023-03-02668674601631444,000631
2023-03-0166067565767422,700674
2023-02-2867967966066120,500661
2023-02-2767067866367819,600678
2023-02-2465266665166528,600665
2023-02-2265765764365130,800651
2023-02-2164566664366059,300660
2023-02-2062464362464239,100642
2023-02-1762262862262424,000624
2023-02-1663263261962946,400629
2023-02-1563664062763574,700635
2023-02-14597629592626144,600626
2023-02-1359159458959221,700592
2023-02-1058159258159113,000591
2023-02-0958459258458866,400588
2023-02-0858959158359015,200590
2023-02-0759059158358922,400589
2023-02-0658159058059025,400590
2023-02-0358758757357518,400575
2023-02-0258959258559225,800592
2023-02-0158659258458927,200589
2023-01-3158058557958226,800582
2023-01-3058458557857843,200578
2023-01-2758358457658416,900584
2023-01-2657758257658216,800582
2023-01-2557858257358221,000582
2023-01-2457057856957842,800578
2023-01-2356356555956518,900565
2023-01-2055955955455518,900555
2023-01-1955655955555917,600559
2023-01-1855155754755619,200556
2023-01-1755255354955211,800552
2023-01-1655355354855029,500550
2023-01-1354755454755124,400551
2023-01-1255155254954917,200549
2023-01-1154855154654812,500548
2023-01-1055055254454525,300545
2023-01-065495515475478,400547
2023-01-0555055554754922,800549
2023-01-0455555554955021,200550

分割・併合履歴 : [2005-05-26]1株→1.1株