1810 松井建設(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-271831841831845,000167.27
1983-12-261821821821822,000165.46
1983-12-241821821821823,000165.46
1983-12-231831831811814,000164.55
1983-12-221811811801805,000163.64
1983-12-211801801801806,000163.64
1983-12-2018018018018022,000163.64
1983-12-171811811801803,000163.64
1983-12-1518018018018010,000163.64
1983-12-141801801801805,000163.64
1983-12-1317918017918014,000163.64
1983-12-091791791791795,000162.73
1983-12-0818018017917924,000162.73
1983-12-0718018018018013,000163.64
1983-12-061811811811816,000164.55
1983-12-0518018018018030,000163.64
1983-12-0217817817817817,000161.82
1983-11-3017818017717827,000161.82
1983-11-2918318318018013,000163.64
1983-11-281811811811816,000164.55
1983-11-2618118317718020,000163.64
1983-11-2518418418018034,000163.64
1983-11-2419019018518515,000168.18
1983-11-2219319318919030,000172.73
1983-11-2120020019519512,000177.27
1983-11-1919720019720028,000181.82
1983-11-181951951931935,000175.46
1983-11-1719219219019035,000172.73
1983-11-161911951911916,000173.64
1983-11-1520120119019061,000172.73
1983-11-14205208199199287,000180.91
1983-11-11188207188202399,000183.64
1983-11-1018818818818810,000170.91
1983-11-091891891871886,000170.91
1983-11-0818718918718815,000170.91
1983-11-071871871871872,000170
1983-11-041901901851867,000169.09
1983-11-0218519018519022,000172.73
1983-11-0118618618518513,000168.18
1983-10-311881881861864,000169.09
1983-10-291851851851857,000168.18
1983-10-281851851851856,000168.18
1983-10-261851851851852,000168.18
1983-10-251881881881881,000170.91
1983-10-2418518518518513,000168.18
1983-10-221851881851886,000170.91
1983-10-2118618818618810,000170.91
1983-10-2019119218818820,000170.91
1983-10-1919619619219226,000174.55
1983-10-1819619719619634,000178.18
1983-10-1719919919619840,000180
1983-10-151961961961964,000178.18
1983-10-1419120019119666,000178.18
1983-10-1318918918218972,000171.82
1983-10-121821821821825,000165.46
1983-10-111881881861862,000169.09
1983-10-071881881881889,000170.91
1983-10-061821821821823,000165.46
1983-10-041821821821827,000165.46
1983-10-0318118118118110,000164.55
1983-10-011801801801801,000163.64
1983-09-3017917917817810,000161.82
1983-09-291801801801804,000163.64
1983-09-271801801801805,000163.64
1983-09-2618018017817815,000161.82
1983-09-221791791791796,000162.73
1983-09-211771771771771,000160.91
1983-09-171771771751758,000159.09
1983-09-1618518518518511,000168.18
1983-09-141881881881882,000170.91
1983-09-1318618618418510,000168.18
1983-09-121881881881889,000170.91
1983-09-0918818818818813,000170.91
1983-09-0818819118818848,000170.91
1983-09-0717918417918418,000167.27
1983-09-061841841821827,000165.46
1983-09-0517817817817812,000161.82
1983-09-031811811811814,000164.55
1983-09-0218218218118112,000164.55
1983-09-0118318418218212,000165.46
1983-08-311841841831837,000166.36
1983-08-3018018218018211,000165.46
1983-08-291801801801806,000163.64
1983-08-2718318318218211,000165.46
1983-08-2617918017918011,000163.64
1983-08-2517818017817820,000161.82
1983-08-241781781781786,000161.82
1983-08-231801801801801,000163.64
1983-08-201781781781786,000161.82
1983-08-1917817817817811,000161.82
1983-08-1718018017817828,000161.82
1983-08-161801801801804,000163.64
1983-08-151801801801802,000163.64
1983-08-1218018018018020,000163.64
1983-08-1018018018018013,000163.64
1983-08-0918018017817816,000161.82
1983-08-0818018018018010,000163.64
1983-08-061811811801802,000163.64
1983-08-051811831811833,000166.36
1983-08-0418318318318310,000166.36
1983-08-031821831801809,000163.64
1983-08-021831831831831,000166.36
1983-07-3018518518218212,000165.46
1983-07-291841841841843,000167.27
1983-07-2818318418018415,000167.27
1983-07-2618018017817814,000161.82
1983-07-251841841831835,000166.36
1983-07-2218018218018213,000165.46
1983-07-2117818017818027,000163.64
1983-07-201781781781784,000161.82
1983-07-191781781781787,000161.82
1983-07-1817817817817826,000161.82
1983-07-151781781781784,000161.82
1983-07-141781781781786,000161.82
1983-07-1317817817817812,000161.82
1983-07-1217817817817810,000161.82
1983-07-111781781781785,000161.82
1983-07-091781781781785,000161.82
1983-07-081801801801809,000163.64
1983-07-071801801801809,000163.64
1983-07-0618018018018030,000163.64
1983-07-0417918717918739,000170
1983-06-3017817817817820,000161.82
1983-06-2917817817817810,000161.82
1983-06-281781781781785,000161.82
1983-06-271781781781787,000161.82
1983-06-2317817817817811,000161.82
1983-06-221771781771777,000160.91
1983-06-201781781781784,000161.82
1983-06-171781781781784,000161.82
1983-06-161781781781782,000161.82
1983-06-151771771771777,000160.91
1983-06-1417717717717714,000160.91
1983-06-1017718017718015,000163.64
1983-06-091771771771776,000160.91
1983-06-081771771771773,000160.91
1983-06-071771771771778,000160.91
1983-06-061771771771778,000160.91
1983-06-0317717717717716,000160.91
1983-06-0217717717717723,000160.91
1983-06-011771771771773,000160.91
1983-05-3017717717717733,000160.91
1983-05-271771771771771,000160.91
1983-05-2618018017517533,000159.09
1983-05-2518118118018016,000163.64
1983-05-2418218218018114,000164.55
1983-05-231801821801828,000165.46
1983-05-181811811801803,000163.64
1983-05-1618018318018013,000163.64
1983-05-141851851821823,000165.46
1983-05-1318518518518528,000168.18
1983-05-121851851851857,000168.18
1983-05-111861861851859,000168.18
1983-05-1018518818518513,000168.18
1983-05-0918518818518553,000168.18
1983-05-071851851851858,000168.18
1983-05-061851851851853,000168.18
1983-05-0418518618518519,000168.18
1983-05-0218518518518537,000168.18
1983-04-3018518518518524,000168.18
1983-04-2818518518518521,000168.18
1983-04-2718518518518532,000168.18
1983-04-2618218318218224,000165.46
1983-04-2518318318018035,000163.64
1983-04-2318018018018022,000163.64
1983-04-221791791781788,000161.82
1983-04-2117817817817816,000161.82
1983-04-201781781781785,000161.82
1983-04-181771771771774,000160.91
1983-04-141801801771778,000160.91
1983-04-1318218218018025,000163.64
1983-04-1218218218218210,000165.46
1983-04-111831831831831,000166.36
1983-04-0918318318318311,000166.36
1983-04-0818318418318344,000166.36
1983-04-071831831821823,000165.46
1983-04-0618218418218254,000165.46
1983-04-0518018018018015,000163.64
1983-04-0418018018018023,000163.64
1983-04-0217917917917911,000162.73
1983-04-011791801791799,000162.73
1983-03-311801801771777,000160.91
1983-03-3018118118118111,000164.55
1983-03-2918318418218219,000165.46
1983-03-281801821801822,000165.46
1983-03-261791791791793,000162.73
1983-03-251841841801806,000163.64
1983-03-241801801801803,000163.64
1983-03-2217618017618014,000163.64
1983-03-161761761761763,000160
1983-03-1517717717517524,000159.09
1983-03-141801801801802,000163.64
1983-03-121801801801807,000163.64
1983-03-111801801801803,000163.64
1983-03-1018218218018012,000163.64
1983-03-091821821821828,000165.46
1983-03-0818118118018021,000163.64
1983-03-041781781771774,000160.91
1983-03-031781781771775,000160.91
1983-03-0218418417717716,000160.91
1983-03-011851851841846,000167.27
1983-02-281801841801849,000167.27
1983-02-261771771771772,000160.91
1983-02-2518018017717714,000160.91
1983-02-241801801801803,000163.64
1983-02-231801831801808,000163.64
1983-02-221831831831833,000166.36
1983-02-211771771771776,000160.91
1983-02-1817617617617611,000160
1983-02-1618218517818524,000168.18
1983-02-151811811771778,000160.91
1983-02-1418118117617616,000160
1983-02-101801821801809,000163.64
1983-02-081841841801845,000167.27
1983-02-0718018518018012,000163.64
1983-02-041801801801808,000163.64
1983-02-0318418418018026,000163.64
1983-02-0218919018418932,000171.82
1983-02-0118818918718711,000170
1983-01-311751751751759,000159.09
1983-01-2818318518218312,000166.36
1983-01-271831831831832,000166.36
1983-01-2618418418418421,000167.27
1983-01-2518418418418414,000167.27
1983-01-241841841841846,000167.27
1983-01-221841841841843,000167.27
1983-01-2118418418418414,000167.27
1983-01-2018618618518529,000168.18
1983-01-1918818818618637,000169.09
1983-01-1818818918818829,000170.91
1983-01-171881881881885,000170.91
1983-01-1418218818218724,000170
1983-01-1318518618518522,000168.18
1983-01-1218218818218835,000170.91
1983-01-111821851821857,000168.18
1983-01-101811811811811,000164.55
1983-01-0818018518018511,000168.18
1983-01-071811811811818,000164.55
1983-01-0618018118018110,000164.55
1983-01-051811811811811,000164.55
1983-01-0418118918118112,000164.55

分割・併合履歴 : [2005-05-26]1株→1.1株