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
2021-10-2174974973773811,000738
2021-10-2076776775075413,400754
2021-10-197677677617635,500763
2021-10-1875976375176213,000762
2021-10-1574975173675123,600751
2021-10-1473474572574014,900740
2021-10-1373473772473216,800732
2021-10-127427427347369,100736
2021-10-117367497347496,200749
2021-10-0873774773273514,400735
2021-10-0773674172973517,100735
2021-10-0674574973473618,600736
2021-10-0573675373473417,300734
2021-10-0474375473774828,300748
2021-10-0177877874574721,600747
2021-09-3078878977277212,900772
2021-09-2980180178378828,000788
2021-09-2881482580282428,700824
2021-09-2782982981081419,600814
2021-09-2480483279783231,400832
2021-09-2279879878379017,600790
2021-09-2181181179279625,500796
2021-09-1782483581283542,600835
2021-09-1682882880582432,400824
2021-09-1584084081182835,800828
2021-09-1483484582484544,400845
2021-09-1382483582083436,500834
2021-09-1081283181083157,700831
2021-09-0981081380781317,000813
2021-09-0880481379981335,200813
2021-09-0779980278480128,300801
2021-09-0679079877979815,000798
2021-09-0379079076778939,200789
2021-09-0277379375376037,700760
2021-09-017587767567769,700776
2021-08-317647757647649,200764
2021-08-3074577674577611,200776
2021-08-2775475973174314,600743
2021-08-267517547437547,300754
2021-08-2576276674575110,900751
2021-08-2476476975576217,200762
2021-08-2375476574975825,200758
2021-08-2075075173774420,000744
2021-08-1975675873573510,400735
2021-08-187557707557667,500766
2021-08-177757757557555,000755
2021-08-1680780777477438,400774
2021-08-1378480778280716,700807
2021-08-127827827757806,800780
2021-08-1178078676978214,700782
2021-08-1078478875876514,800765
2021-08-067907937797845,000784
2021-08-0579279778478810,800788
2021-08-047867947867925,300792
2021-08-038008007947954,800795
2021-08-0277079977079925,300799
2021-07-3077277275575514,000755
2021-07-2977577776377710,300777
2021-07-287827887757754,500775
2021-07-2779179777879713,600797
2021-07-2679779777277912,000779
2021-07-2176477375777112,500771
2021-07-2074676074374910,800749
2021-07-1975878475275213,000752
2021-07-167637787637735,900773
2021-07-1579479577077244,200772
2021-07-1477577977177922,600779
2021-07-1379579577277641,900776
2021-07-1276679875979849,900798
2021-07-0971474871474138,500741
2021-07-0875075472972918,600729
2021-07-0774375174074510,600745
2021-07-067577587547582,300758
2021-07-0576576575275213,000752
2021-07-0274776274676220,000762
2021-07-0173974673373916,300739
2021-06-3073773773173610,800736
2021-06-2973673772973514,900735
2021-06-2873874473574412,700744
2021-06-257387477357388,700738
2021-06-2473573872873813,900738
2021-06-2373574572572912,700729
2021-06-2272273872273032,500730
2021-06-2173473472172126,100721
2021-06-1873573672372816,900728
2021-06-1772773572472610,100726
2021-06-1672773372673010,200730
2021-06-1573873872672733,800727
2021-06-1472674172674126,000741
2021-06-1173273572172128,700721
2021-06-1072772972572710,000727
2021-06-097347417317316,400731
2021-06-087307437307346,200734
2021-06-0773974572972914,300729
2021-06-047557557387384,700738
2021-06-0374576374575512,000755
2021-06-0273974973774515,100745
2021-06-0174075273374717,200747
2021-05-3175475473473713,300737
2021-05-2873376072976025,000760
2021-05-2773674772672613,000726
2021-05-2675777073673617,500736
2021-05-2579379375976531,100765
2021-05-2478379478079319,100793
2021-05-2177778577477820,900778
2021-05-2076178576177520,900775
2021-05-1976076974876112,700761
2021-05-1875576975576816,900768
2021-05-1773776572675738,700757
2021-05-1472073471172228,600722
2021-05-1371172671171712,000717
2021-05-1270972970671623,800716
2021-05-1172272971671820,800718
2021-05-107287337267266,300726
2021-05-077277347247246,300724
2021-05-0671973371972319,800723
2021-04-3071472671471921,400719
2021-04-2871672471672022,000720
2021-04-2771573170972521,200725
2021-04-2672972971371515,900715
2021-04-2372573572472510,400725
2021-04-2271772571672512,400725
2021-04-2171572171171531,200715
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