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 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 183 | 184 | 183 | 184 | 5,000 | 167.27 |
| 1983-12-26 | 182 | 182 | 182 | 182 | 2,000 | 165.46 |
| 1983-12-24 | 182 | 182 | 182 | 182 | 3,000 | 165.46 |
| 1983-12-23 | 183 | 183 | 181 | 181 | 4,000 | 164.55 |
| 1983-12-22 | 181 | 181 | 180 | 180 | 5,000 | 163.64 |
| 1983-12-21 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1983-12-20 | 180 | 180 | 180 | 180 | 22,000 | 163.64 |
| 1983-12-17 | 181 | 181 | 180 | 180 | 3,000 | 163.64 |
| 1983-12-15 | 180 | 180 | 180 | 180 | 10,000 | 163.64 |
| 1983-12-14 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1983-12-13 | 179 | 180 | 179 | 180 | 14,000 | 163.64 |
| 1983-12-09 | 179 | 179 | 179 | 179 | 5,000 | 162.73 |
| 1983-12-08 | 180 | 180 | 179 | 179 | 24,000 | 162.73 |
| 1983-12-07 | 180 | 180 | 180 | 180 | 13,000 | 163.64 |
| 1983-12-06 | 181 | 181 | 181 | 181 | 6,000 | 164.55 |
| 1983-12-05 | 180 | 180 | 180 | 180 | 30,000 | 163.64 |
| 1983-12-02 | 178 | 178 | 178 | 178 | 17,000 | 161.82 |
| 1983-11-30 | 178 | 180 | 177 | 178 | 27,000 | 161.82 |
| 1983-11-29 | 183 | 183 | 180 | 180 | 13,000 | 163.64 |
| 1983-11-28 | 181 | 181 | 181 | 181 | 6,000 | 164.55 |
| 1983-11-26 | 181 | 183 | 177 | 180 | 20,000 | 163.64 |
| 1983-11-25 | 184 | 184 | 180 | 180 | 34,000 | 163.64 |
| 1983-11-24 | 190 | 190 | 185 | 185 | 15,000 | 168.18 |
| 1983-11-22 | 193 | 193 | 189 | 190 | 30,000 | 172.73 |
| 1983-11-21 | 200 | 200 | 195 | 195 | 12,000 | 177.27 |
| 1983-11-19 | 197 | 200 | 197 | 200 | 28,000 | 181.82 |
| 1983-11-18 | 195 | 195 | 193 | 193 | 5,000 | 175.46 |
| 1983-11-17 | 192 | 192 | 190 | 190 | 35,000 | 172.73 |
| 1983-11-16 | 191 | 195 | 191 | 191 | 6,000 | 173.64 |
| 1983-11-15 | 201 | 201 | 190 | 190 | 61,000 | 172.73 |
| 1983-11-14 | 205 | 208 | 199 | 199 | 287,000 | 180.91 |
| 1983-11-11 | 188 | 207 | 188 | 202 | 399,000 | 183.64 |
| 1983-11-10 | 188 | 188 | 188 | 188 | 10,000 | 170.91 |
| 1983-11-09 | 189 | 189 | 187 | 188 | 6,000 | 170.91 |
| 1983-11-08 | 187 | 189 | 187 | 188 | 15,000 | 170.91 |
| 1983-11-07 | 187 | 187 | 187 | 187 | 2,000 | 170 |
| 1983-11-04 | 190 | 190 | 185 | 186 | 7,000 | 169.09 |
| 1983-11-02 | 185 | 190 | 185 | 190 | 22,000 | 172.73 |
| 1983-11-01 | 186 | 186 | 185 | 185 | 13,000 | 168.18 |
| 1983-10-31 | 188 | 188 | 186 | 186 | 4,000 | 169.09 |
| 1983-10-29 | 185 | 185 | 185 | 185 | 7,000 | 168.18 |
| 1983-10-28 | 185 | 185 | 185 | 185 | 6,000 | 168.18 |
| 1983-10-26 | 185 | 185 | 185 | 185 | 2,000 | 168.18 |
| 1983-10-25 | 188 | 188 | 188 | 188 | 1,000 | 170.91 |
| 1983-10-24 | 185 | 185 | 185 | 185 | 13,000 | 168.18 |
| 1983-10-22 | 185 | 188 | 185 | 188 | 6,000 | 170.91 |
| 1983-10-21 | 186 | 188 | 186 | 188 | 10,000 | 170.91 |
| 1983-10-20 | 191 | 192 | 188 | 188 | 20,000 | 170.91 |
| 1983-10-19 | 196 | 196 | 192 | 192 | 26,000 | 174.55 |
| 1983-10-18 | 196 | 197 | 196 | 196 | 34,000 | 178.18 |
| 1983-10-17 | 199 | 199 | 196 | 198 | 40,000 | 180 |
| 1983-10-15 | 196 | 196 | 196 | 196 | 4,000 | 178.18 |
| 1983-10-14 | 191 | 200 | 191 | 196 | 66,000 | 178.18 |
| 1983-10-13 | 189 | 189 | 182 | 189 | 72,000 | 171.82 |
| 1983-10-12 | 182 | 182 | 182 | 182 | 5,000 | 165.46 |
| 1983-10-11 | 188 | 188 | 186 | 186 | 2,000 | 169.09 |
| 1983-10-07 | 188 | 188 | 188 | 188 | 9,000 | 170.91 |
| 1983-10-06 | 182 | 182 | 182 | 182 | 3,000 | 165.46 |
| 1983-10-04 | 182 | 182 | 182 | 182 | 7,000 | 165.46 |
| 1983-10-03 | 181 | 181 | 181 | 181 | 10,000 | 164.55 |
| 1983-10-01 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1983-09-30 | 179 | 179 | 178 | 178 | 10,000 | 161.82 |
| 1983-09-29 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1983-09-27 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1983-09-26 | 180 | 180 | 178 | 178 | 15,000 | 161.82 |
| 1983-09-22 | 179 | 179 | 179 | 179 | 6,000 | 162.73 |
| 1983-09-21 | 177 | 177 | 177 | 177 | 1,000 | 160.91 |
| 1983-09-17 | 177 | 177 | 175 | 175 | 8,000 | 159.09 |
| 1983-09-16 | 185 | 185 | 185 | 185 | 11,000 | 168.18 |
| 1983-09-14 | 188 | 188 | 188 | 188 | 2,000 | 170.91 |
| 1983-09-13 | 186 | 186 | 184 | 185 | 10,000 | 168.18 |
| 1983-09-12 | 188 | 188 | 188 | 188 | 9,000 | 170.91 |
| 1983-09-09 | 188 | 188 | 188 | 188 | 13,000 | 170.91 |
| 1983-09-08 | 188 | 191 | 188 | 188 | 48,000 | 170.91 |
| 1983-09-07 | 179 | 184 | 179 | 184 | 18,000 | 167.27 |
| 1983-09-06 | 184 | 184 | 182 | 182 | 7,000 | 165.46 |
| 1983-09-05 | 178 | 178 | 178 | 178 | 12,000 | 161.82 |
| 1983-09-03 | 181 | 181 | 181 | 181 | 4,000 | 164.55 |
| 1983-09-02 | 182 | 182 | 181 | 181 | 12,000 | 164.55 |
| 1983-09-01 | 183 | 184 | 182 | 182 | 12,000 | 165.46 |
| 1983-08-31 | 184 | 184 | 183 | 183 | 7,000 | 166.36 |
| 1983-08-30 | 180 | 182 | 180 | 182 | 11,000 | 165.46 |
| 1983-08-29 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1983-08-27 | 183 | 183 | 182 | 182 | 11,000 | 165.46 |
| 1983-08-26 | 179 | 180 | 179 | 180 | 11,000 | 163.64 |
| 1983-08-25 | 178 | 180 | 178 | 178 | 20,000 | 161.82 |
| 1983-08-24 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-08-23 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1983-08-20 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-08-19 | 178 | 178 | 178 | 178 | 11,000 | 161.82 |
| 1983-08-17 | 180 | 180 | 178 | 178 | 28,000 | 161.82 |
| 1983-08-16 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1983-08-15 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1983-08-12 | 180 | 180 | 180 | 180 | 20,000 | 163.64 |
| 1983-08-10 | 180 | 180 | 180 | 180 | 13,000 | 163.64 |
| 1983-08-09 | 180 | 180 | 178 | 178 | 16,000 | 161.82 |
| 1983-08-08 | 180 | 180 | 180 | 180 | 10,000 | 163.64 |
| 1983-08-06 | 181 | 181 | 180 | 180 | 2,000 | 163.64 |
| 1983-08-05 | 181 | 183 | 181 | 183 | 3,000 | 166.36 |
| 1983-08-04 | 183 | 183 | 183 | 183 | 10,000 | 166.36 |
| 1983-08-03 | 182 | 183 | 180 | 180 | 9,000 | 163.64 |
| 1983-08-02 | 183 | 183 | 183 | 183 | 1,000 | 166.36 |
| 1983-07-30 | 185 | 185 | 182 | 182 | 12,000 | 165.46 |
| 1983-07-29 | 184 | 184 | 184 | 184 | 3,000 | 167.27 |
| 1983-07-28 | 183 | 184 | 180 | 184 | 15,000 | 167.27 |
| 1983-07-26 | 180 | 180 | 178 | 178 | 14,000 | 161.82 |
| 1983-07-25 | 184 | 184 | 183 | 183 | 5,000 | 166.36 |
| 1983-07-22 | 180 | 182 | 180 | 182 | 13,000 | 165.46 |
| 1983-07-21 | 178 | 180 | 178 | 180 | 27,000 | 163.64 |
| 1983-07-20 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1983-07-19 | 178 | 178 | 178 | 178 | 7,000 | 161.82 |
| 1983-07-18 | 178 | 178 | 178 | 178 | 26,000 | 161.82 |
| 1983-07-15 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1983-07-14 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-07-13 | 178 | 178 | 178 | 178 | 12,000 | 161.82 |
| 1983-07-12 | 178 | 178 | 178 | 178 | 10,000 | 161.82 |
| 1983-07-11 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-07-09 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-07-08 | 180 | 180 | 180 | 180 | 9,000 | 163.64 |
| 1983-07-07 | 180 | 180 | 180 | 180 | 9,000 | 163.64 |
| 1983-07-06 | 180 | 180 | 180 | 180 | 30,000 | 163.64 |
| 1983-07-04 | 179 | 187 | 179 | 187 | 39,000 | 170 |
| 1983-06-30 | 178 | 178 | 178 | 178 | 20,000 | 161.82 |
| 1983-06-29 | 178 | 178 | 178 | 178 | 10,000 | 161.82 |
| 1983-06-28 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-06-27 | 178 | 178 | 178 | 178 | 7,000 | 161.82 |
| 1983-06-23 | 178 | 178 | 178 | 178 | 11,000 | 161.82 |
| 1983-06-22 | 177 | 178 | 177 | 177 | 7,000 | 160.91 |
| 1983-06-20 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1983-06-17 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1983-06-16 | 178 | 178 | 178 | 178 | 2,000 | 161.82 |
| 1983-06-15 | 177 | 177 | 177 | 177 | 7,000 | 160.91 |
| 1983-06-14 | 177 | 177 | 177 | 177 | 14,000 | 160.91 |
| 1983-06-10 | 177 | 180 | 177 | 180 | 15,000 | 163.64 |
| 1983-06-09 | 177 | 177 | 177 | 177 | 6,000 | 160.91 |
| 1983-06-08 | 177 | 177 | 177 | 177 | 3,000 | 160.91 |
| 1983-06-07 | 177 | 177 | 177 | 177 | 8,000 | 160.91 |
| 1983-06-06 | 177 | 177 | 177 | 177 | 8,000 | 160.91 |
| 1983-06-03 | 177 | 177 | 177 | 177 | 16,000 | 160.91 |
| 1983-06-02 | 177 | 177 | 177 | 177 | 23,000 | 160.91 |
| 1983-06-01 | 177 | 177 | 177 | 177 | 3,000 | 160.91 |
| 1983-05-30 | 177 | 177 | 177 | 177 | 33,000 | 160.91 |
| 1983-05-27 | 177 | 177 | 177 | 177 | 1,000 | 160.91 |
| 1983-05-26 | 180 | 180 | 175 | 175 | 33,000 | 159.09 |
| 1983-05-25 | 181 | 181 | 180 | 180 | 16,000 | 163.64 |
| 1983-05-24 | 182 | 182 | 180 | 181 | 14,000 | 164.55 |
| 1983-05-23 | 180 | 182 | 180 | 182 | 8,000 | 165.46 |
| 1983-05-18 | 181 | 181 | 180 | 180 | 3,000 | 163.64 |
| 1983-05-16 | 180 | 183 | 180 | 180 | 13,000 | 163.64 |
| 1983-05-14 | 185 | 185 | 182 | 182 | 3,000 | 165.46 |
| 1983-05-13 | 185 | 185 | 185 | 185 | 28,000 | 168.18 |
| 1983-05-12 | 185 | 185 | 185 | 185 | 7,000 | 168.18 |
| 1983-05-11 | 186 | 186 | 185 | 185 | 9,000 | 168.18 |
| 1983-05-10 | 185 | 188 | 185 | 185 | 13,000 | 168.18 |
| 1983-05-09 | 185 | 188 | 185 | 185 | 53,000 | 168.18 |
| 1983-05-07 | 185 | 185 | 185 | 185 | 8,000 | 168.18 |
| 1983-05-06 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1983-05-04 | 185 | 186 | 185 | 185 | 19,000 | 168.18 |
| 1983-05-02 | 185 | 185 | 185 | 185 | 37,000 | 168.18 |
| 1983-04-30 | 185 | 185 | 185 | 185 | 24,000 | 168.18 |
| 1983-04-28 | 185 | 185 | 185 | 185 | 21,000 | 168.18 |
| 1983-04-27 | 185 | 185 | 185 | 185 | 32,000 | 168.18 |
| 1983-04-26 | 182 | 183 | 182 | 182 | 24,000 | 165.46 |
| 1983-04-25 | 183 | 183 | 180 | 180 | 35,000 | 163.64 |
| 1983-04-23 | 180 | 180 | 180 | 180 | 22,000 | 163.64 |
| 1983-04-22 | 179 | 179 | 178 | 178 | 8,000 | 161.82 |
| 1983-04-21 | 178 | 178 | 178 | 178 | 16,000 | 161.82 |
| 1983-04-20 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-04-18 | 177 | 177 | 177 | 177 | 4,000 | 160.91 |
| 1983-04-14 | 180 | 180 | 177 | 177 | 8,000 | 160.91 |
| 1983-04-13 | 182 | 182 | 180 | 180 | 25,000 | 163.64 |
| 1983-04-12 | 182 | 182 | 182 | 182 | 10,000 | 165.46 |
| 1983-04-11 | 183 | 183 | 183 | 183 | 1,000 | 166.36 |
| 1983-04-09 | 183 | 183 | 183 | 183 | 11,000 | 166.36 |
| 1983-04-08 | 183 | 184 | 183 | 183 | 44,000 | 166.36 |
| 1983-04-07 | 183 | 183 | 182 | 182 | 3,000 | 165.46 |
| 1983-04-06 | 182 | 184 | 182 | 182 | 54,000 | 165.46 |
| 1983-04-05 | 180 | 180 | 180 | 180 | 15,000 | 163.64 |
| 1983-04-04 | 180 | 180 | 180 | 180 | 23,000 | 163.64 |
| 1983-04-02 | 179 | 179 | 179 | 179 | 11,000 | 162.73 |
| 1983-04-01 | 179 | 180 | 179 | 179 | 9,000 | 162.73 |
| 1983-03-31 | 180 | 180 | 177 | 177 | 7,000 | 160.91 |
| 1983-03-30 | 181 | 181 | 181 | 181 | 11,000 | 164.55 |
| 1983-03-29 | 183 | 184 | 182 | 182 | 19,000 | 165.46 |
| 1983-03-28 | 180 | 182 | 180 | 182 | 2,000 | 165.46 |
| 1983-03-26 | 179 | 179 | 179 | 179 | 3,000 | 162.73 |
| 1983-03-25 | 184 | 184 | 180 | 180 | 6,000 | 163.64 |
| 1983-03-24 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1983-03-22 | 176 | 180 | 176 | 180 | 14,000 | 163.64 |
| 1983-03-16 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1983-03-15 | 177 | 177 | 175 | 175 | 24,000 | 159.09 |
| 1983-03-14 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1983-03-12 | 180 | 180 | 180 | 180 | 7,000 | 163.64 |
| 1983-03-11 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1983-03-10 | 182 | 182 | 180 | 180 | 12,000 | 163.64 |
| 1983-03-09 | 182 | 182 | 182 | 182 | 8,000 | 165.46 |
| 1983-03-08 | 181 | 181 | 180 | 180 | 21,000 | 163.64 |
| 1983-03-04 | 178 | 178 | 177 | 177 | 4,000 | 160.91 |
| 1983-03-03 | 178 | 178 | 177 | 177 | 5,000 | 160.91 |
| 1983-03-02 | 184 | 184 | 177 | 177 | 16,000 | 160.91 |
| 1983-03-01 | 185 | 185 | 184 | 184 | 6,000 | 167.27 |
| 1983-02-28 | 180 | 184 | 180 | 184 | 9,000 | 167.27 |
| 1983-02-26 | 177 | 177 | 177 | 177 | 2,000 | 160.91 |
| 1983-02-25 | 180 | 180 | 177 | 177 | 14,000 | 160.91 |
| 1983-02-24 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1983-02-23 | 180 | 183 | 180 | 180 | 8,000 | 163.64 |
| 1983-02-22 | 183 | 183 | 183 | 183 | 3,000 | 166.36 |
| 1983-02-21 | 177 | 177 | 177 | 177 | 6,000 | 160.91 |
| 1983-02-18 | 176 | 176 | 176 | 176 | 11,000 | 160 |
| 1983-02-16 | 182 | 185 | 178 | 185 | 24,000 | 168.18 |
| 1983-02-15 | 181 | 181 | 177 | 177 | 8,000 | 160.91 |
| 1983-02-14 | 181 | 181 | 176 | 176 | 16,000 | 160 |
| 1983-02-10 | 180 | 182 | 180 | 180 | 9,000 | 163.64 |
| 1983-02-08 | 184 | 184 | 180 | 184 | 5,000 | 167.27 |
| 1983-02-07 | 180 | 185 | 180 | 180 | 12,000 | 163.64 |
| 1983-02-04 | 180 | 180 | 180 | 180 | 8,000 | 163.64 |
| 1983-02-03 | 184 | 184 | 180 | 180 | 26,000 | 163.64 |
| 1983-02-02 | 189 | 190 | 184 | 189 | 32,000 | 171.82 |
| 1983-02-01 | 188 | 189 | 187 | 187 | 11,000 | 170 |
| 1983-01-31 | 175 | 175 | 175 | 175 | 9,000 | 159.09 |
| 1983-01-28 | 183 | 185 | 182 | 183 | 12,000 | 166.36 |
| 1983-01-27 | 183 | 183 | 183 | 183 | 2,000 | 166.36 |
| 1983-01-26 | 184 | 184 | 184 | 184 | 21,000 | 167.27 |
| 1983-01-25 | 184 | 184 | 184 | 184 | 14,000 | 167.27 |
| 1983-01-24 | 184 | 184 | 184 | 184 | 6,000 | 167.27 |
| 1983-01-22 | 184 | 184 | 184 | 184 | 3,000 | 167.27 |
| 1983-01-21 | 184 | 184 | 184 | 184 | 14,000 | 167.27 |
| 1983-01-20 | 186 | 186 | 185 | 185 | 29,000 | 168.18 |
| 1983-01-19 | 188 | 188 | 186 | 186 | 37,000 | 169.09 |
| 1983-01-18 | 188 | 189 | 188 | 188 | 29,000 | 170.91 |
| 1983-01-17 | 188 | 188 | 188 | 188 | 5,000 | 170.91 |
| 1983-01-14 | 182 | 188 | 182 | 187 | 24,000 | 170 |
| 1983-01-13 | 185 | 186 | 185 | 185 | 22,000 | 168.18 |
| 1983-01-12 | 182 | 188 | 182 | 188 | 35,000 | 170.91 |
| 1983-01-11 | 182 | 185 | 182 | 185 | 7,000 | 168.18 |
| 1983-01-10 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1983-01-08 | 180 | 185 | 180 | 185 | 11,000 | 168.18 |
| 1983-01-07 | 181 | 181 | 181 | 181 | 8,000 | 164.55 |
| 1983-01-06 | 180 | 181 | 180 | 181 | 10,000 | 164.55 |
| 1983-01-05 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1983-01-04 | 181 | 189 | 181 | 181 | 12,000 | 164.55 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
