1810 松井建設(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 189 | 189 | 188 | 188 | 4,000 | 170.91 |
| 1984-12-26 | 189 | 189 | 189 | 189 | 6,000 | 171.82 |
| 1984-12-25 | 187 | 189 | 187 | 188 | 8,000 | 170.91 |
| 1984-12-24 | 186 | 190 | 186 | 186 | 17,000 | 169.09 |
| 1984-12-22 | 186 | 190 | 186 | 190 | 7,000 | 172.73 |
| 1984-12-21 | 185 | 185 | 185 | 185 | 5,000 | 168.18 |
| 1984-12-20 | 185 | 185 | 185 | 185 | 4,000 | 168.18 |
| 1984-12-19 | 190 | 190 | 185 | 185 | 6,000 | 168.18 |
| 1984-12-17 | 199 | 199 | 195 | 195 | 21,000 | 177.27 |
| 1984-12-14 | 199 | 199 | 194 | 199 | 79,000 | 180.91 |
| 1984-12-13 | 200 | 202 | 180 | 180 | 126,000 | 163.64 |
| 1984-12-12 | 183 | 200 | 183 | 200 | 88,000 | 181.82 |
| 1984-12-11 | 182 | 186 | 182 | 183 | 56,000 | 166.36 |
| 1984-12-10 | 181 | 182 | 181 | 181 | 17,000 | 164.55 |
| 1984-12-07 | 181 | 181 | 181 | 181 | 9,000 | 164.55 |
| 1984-12-05 | 181 | 181 | 181 | 181 | 6,000 | 164.55 |
| 1984-12-03 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1984-12-01 | 183 | 183 | 181 | 181 | 11,000 | 164.55 |
| 1984-11-28 | 185 | 185 | 183 | 183 | 4,000 | 166.36 |
| 1984-11-27 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1984-11-26 | 179 | 180 | 179 | 180 | 11,000 | 163.64 |
| 1984-11-24 | 179 | 180 | 179 | 179 | 12,000 | 162.73 |
| 1984-11-22 | 179 | 179 | 179 | 179 | 1,000 | 162.73 |
| 1984-11-19 | 178 | 178 | 175 | 175 | 9,000 | 159.09 |
| 1984-11-17 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1984-11-16 | 183 | 183 | 183 | 183 | 3,000 | 166.36 |
| 1984-11-15 | 183 | 183 | 182 | 182 | 3,000 | 165.46 |
| 1984-11-14 | 185 | 185 | 185 | 185 | 11,000 | 168.18 |
| 1984-11-13 | 180 | 180 | 180 | 180 | 25,000 | 163.64 |
| 1984-11-12 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-11-09 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-11-08 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-11-07 | 178 | 180 | 178 | 180 | 16,000 | 163.64 |
| 1984-11-06 | 180 | 180 | 180 | 180 | 14,000 | 163.64 |
| 1984-11-05 | 175 | 178 | 175 | 178 | 60,000 | 161.82 |
| 1984-11-02 | 178 | 178 | 178 | 178 | 2,000 | 161.82 |
| 1984-11-01 | 179 | 179 | 178 | 178 | 8,000 | 161.82 |
| 1984-10-31 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1984-10-30 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1984-10-29 | 177 | 177 | 177 | 177 | 13,000 | 160.91 |
| 1984-10-27 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1984-10-26 | 178 | 178 | 178 | 178 | 55,000 | 161.82 |
| 1984-10-25 | 177 | 178 | 177 | 178 | 17,000 | 161.82 |
| 1984-10-24 | 175 | 177 | 175 | 176 | 18,000 | 160 |
| 1984-10-23 | 178 | 178 | 177 | 177 | 12,000 | 160.91 |
| 1984-10-22 | 175 | 175 | 175 | 175 | 3,000 | 159.09 |
| 1984-10-20 | 176 | 177 | 176 | 177 | 10,000 | 160.91 |
| 1984-10-18 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1984-10-12 | 178 | 178 | 178 | 178 | 8,000 | 161.82 |
| 1984-10-09 | 180 | 180 | 180 | 180 | 7,000 | 163.64 |
| 1984-10-04 | 176 | 176 | 176 | 176 | 1,000 | 160 |
| 1984-10-03 | 176 | 176 | 176 | 176 | 1,000 | 160 |
| 1984-10-02 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1984-09-29 | 175 | 175 | 175 | 175 | 1,000 | 159.09 |
| 1984-09-28 | 176 | 176 | 175 | 175 | 17,000 | 159.09 |
| 1984-09-27 | 180 | 180 | 176 | 176 | 6,000 | 160 |
| 1984-09-26 | 180 | 180 | 180 | 180 | 8,000 | 163.64 |
| 1984-09-25 | 180 | 180 | 180 | 180 | 20,000 | 163.64 |
| 1984-09-22 | 180 | 183 | 180 | 180 | 33,000 | 163.64 |
| 1984-09-21 | 180 | 180 | 180 | 180 | 11,000 | 163.64 |
| 1984-09-20 | 180 | 180 | 180 | 180 | 8,000 | 163.64 |
| 1984-09-19 | 176 | 180 | 176 | 180 | 9,000 | 163.64 |
| 1984-09-18 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1984-09-17 | 176 | 176 | 176 | 176 | 4,000 | 160 |
| 1984-09-14 | 179 | 179 | 176 | 176 | 7,000 | 160 |
| 1984-09-13 | 179 | 179 | 176 | 179 | 8,000 | 162.73 |
| 1984-09-12 | 179 | 179 | 179 | 179 | 5,000 | 162.73 |
| 1984-09-11 | 184 | 184 | 184 | 184 | 7,000 | 167.27 |
| 1984-09-10 | 180 | 185 | 180 | 185 | 12,000 | 168.18 |
| 1984-09-07 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1984-09-06 | 175 | 175 | 175 | 175 | 6,000 | 159.09 |
| 1984-09-05 | 175 | 175 | 175 | 175 | 18,000 | 159.09 |
| 1984-09-04 | 176 | 176 | 175 | 175 | 3,000 | 159.09 |
| 1984-09-03 | 176 | 176 | 176 | 176 | 1,000 | 160 |
| 1984-09-01 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1984-08-31 | 175 | 176 | 175 | 176 | 6,000 | 160 |
| 1984-08-30 | 180 | 180 | 175 | 175 | 77,000 | 159.09 |
| 1984-08-29 | 180 | 180 | 179 | 179 | 20,000 | 162.73 |
| 1984-08-28 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-08-27 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-08-24 | 180 | 184 | 180 | 184 | 8,000 | 167.27 |
| 1984-08-23 | 180 | 180 | 180 | 180 | 26,000 | 163.64 |
| 1984-08-22 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1984-08-21 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1984-08-20 | 180 | 180 | 180 | 180 | 15,000 | 163.64 |
| 1984-08-16 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1984-08-14 | 185 | 185 | 180 | 180 | 17,000 | 163.64 |
| 1984-08-13 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1984-08-10 | 181 | 181 | 180 | 180 | 4,000 | 163.64 |
| 1984-08-09 | 180 | 180 | 180 | 180 | 8,000 | 163.64 |
| 1984-08-08 | 180 | 180 | 180 | 180 | 24,000 | 163.64 |
| 1984-08-07 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1984-08-06 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-08-04 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1984-08-02 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1984-08-01 | 181 | 181 | 181 | 181 | 28,000 | 164.55 |
| 1984-07-31 | 181 | 182 | 181 | 182 | 24,000 | 165.46 |
| 1984-07-30 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-07-28 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1984-07-27 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1984-07-26 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1984-07-25 | 180 | 180 | 177 | 177 | 13,000 | 160.91 |
| 1984-07-24 | 181 | 181 | 181 | 181 | 4,000 | 164.55 |
| 1984-07-23 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-07-21 | 184 | 184 | 184 | 184 | 2,000 | 167.27 |
| 1984-07-20 | 184 | 185 | 184 | 185 | 6,000 | 168.18 |
| 1984-07-19 | 185 | 185 | 185 | 185 | 15,000 | 168.18 |
| 1984-07-18 | 185 | 185 | 185 | 185 | 12,000 | 168.18 |
| 1984-07-17 | 185 | 185 | 185 | 185 | 6,000 | 168.18 |
| 1984-07-16 | 185 | 187 | 185 | 185 | 6,000 | 168.18 |
| 1984-07-13 | 185 | 185 | 185 | 185 | 15,000 | 168.18 |
| 1984-07-12 | 185 | 185 | 185 | 185 | 13,000 | 168.18 |
| 1984-07-11 | 185 | 185 | 185 | 185 | 25,000 | 168.18 |
| 1984-07-10 | 185 | 187 | 185 | 187 | 8,000 | 170 |
| 1984-07-09 | 185 | 185 | 180 | 185 | 46,000 | 168.18 |
| 1984-07-07 | 181 | 183 | 181 | 183 | 9,000 | 166.36 |
| 1984-07-06 | 180 | 180 | 180 | 180 | 13,000 | 163.64 |
| 1984-07-05 | 182 | 182 | 182 | 182 | 2,000 | 165.46 |
| 1984-07-04 | 184 | 184 | 180 | 180 | 12,000 | 163.64 |
| 1984-07-03 | 182 | 182 | 180 | 180 | 5,000 | 163.64 |
| 1984-07-02 | 184 | 184 | 184 | 184 | 3,000 | 167.27 |
| 1984-06-30 | 180 | 180 | 180 | 180 | 8,000 | 163.64 |
| 1984-06-29 | 180 | 180 | 180 | 180 | 13,000 | 163.64 |
| 1984-06-28 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1984-06-27 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1984-06-26 | 177 | 177 | 176 | 176 | 11,000 | 160 |
| 1984-06-25 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1984-06-23 | 182 | 182 | 179 | 179 | 13,000 | 162.73 |
| 1984-06-22 | 182 | 182 | 181 | 181 | 2,000 | 164.55 |
| 1984-06-21 | 182 | 182 | 182 | 182 | 6,000 | 165.46 |
| 1984-06-20 | 181 | 182 | 181 | 182 | 12,000 | 165.46 |
| 1984-06-19 | 184 | 184 | 182 | 182 | 12,000 | 165.46 |
| 1984-06-16 | 181 | 184 | 181 | 184 | 3,000 | 167.27 |
| 1984-06-15 | 182 | 182 | 181 | 181 | 5,000 | 164.55 |
| 1984-06-14 | 181 | 181 | 181 | 181 | 5,000 | 164.55 |
| 1984-06-13 | 180 | 184 | 180 | 182 | 20,000 | 165.46 |
| 1984-06-12 | 177 | 177 | 177 | 177 | 10,000 | 160.91 |
| 1984-06-04 | 177 | 178 | 176 | 178 | 16,000 | 161.82 |
| 1984-06-02 | 178 | 178 | 178 | 178 | 22,000 | 161.82 |
| 1984-06-01 | 178 | 184 | 178 | 180 | 18,000 | 163.64 |
| 1984-05-31 | 178 | 178 | 178 | 178 | 13,000 | 161.82 |
| 1984-05-30 | 180 | 180 | 178 | 178 | 20,000 | 161.82 |
| 1984-05-29 | 178 | 178 | 176 | 178 | 23,000 | 161.82 |
| 1984-05-28 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1984-05-25 | 178 | 180 | 178 | 180 | 13,000 | 163.64 |
| 1984-05-23 | 178 | 178 | 178 | 178 | 8,000 | 161.82 |
| 1984-05-22 | 178 | 178 | 178 | 178 | 24,000 | 161.82 |
| 1984-05-21 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1984-05-17 | 184 | 184 | 178 | 184 | 7,000 | 167.27 |
| 1984-05-16 | 180 | 184 | 178 | 184 | 27,000 | 167.27 |
| 1984-05-15 | 178 | 180 | 178 | 180 | 6,000 | 163.64 |
| 1984-05-14 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-05-11 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-05-10 | 178 | 184 | 178 | 184 | 13,000 | 167.27 |
| 1984-05-09 | 179 | 179 | 178 | 178 | 5,000 | 161.82 |
| 1984-05-08 | 178 | 178 | 177 | 177 | 5,000 | 160.91 |
| 1984-05-07 | 180 | 180 | 177 | 177 | 2,000 | 160.91 |
| 1984-05-04 | 179 | 179 | 176 | 176 | 17,000 | 160 |
| 1984-05-02 | 180 | 180 | 177 | 177 | 2,000 | 160.91 |
| 1984-05-01 | 180 | 180 | 176 | 176 | 16,000 | 160 |
| 1984-04-28 | 179 | 180 | 179 | 180 | 5,000 | 163.64 |
| 1984-04-27 | 180 | 180 | 178 | 180 | 7,000 | 163.64 |
| 1984-04-24 | 175 | 185 | 175 | 175 | 30,000 | 159.09 |
| 1984-04-23 | 175 | 180 | 175 | 180 | 23,000 | 163.64 |
| 1984-04-21 | 175 | 175 | 175 | 175 | 10,000 | 159.09 |
| 1984-04-20 | 175 | 175 | 175 | 175 | 25,000 | 159.09 |
| 1984-04-19 | 180 | 180 | 175 | 175 | 16,000 | 159.09 |
| 1984-04-18 | 180 | 180 | 180 | 180 | 7,000 | 163.64 |
| 1984-04-17 | 185 | 185 | 180 | 180 | 25,000 | 163.64 |
| 1984-04-16 | 180 | 180 | 180 | 180 | 13,000 | 163.64 |
| 1984-04-13 | 180 | 180 | 180 | 180 | 11,000 | 163.64 |
| 1984-04-10 | 181 | 181 | 180 | 180 | 13,000 | 163.64 |
| 1984-04-09 | 181 | 181 | 180 | 180 | 5,000 | 163.64 |
| 1984-04-07 | 182 | 183 | 182 | 183 | 4,000 | 166.36 |
| 1984-04-06 | 181 | 182 | 181 | 182 | 13,000 | 165.46 |
| 1984-04-05 | 182 | 182 | 180 | 180 | 11,000 | 163.64 |
| 1984-04-03 | 182 | 182 | 182 | 182 | 1,000 | 165.46 |
| 1984-04-02 | 184 | 184 | 181 | 181 | 11,000 | 164.55 |
| 1984-03-31 | 180 | 180 | 180 | 180 | 9,000 | 163.64 |
| 1984-03-29 | 180 | 180 | 180 | 180 | 14,000 | 163.64 |
| 1984-03-27 | 189 | 190 | 189 | 190 | 9,000 | 172.73 |
| 1984-03-26 | 189 | 191 | 188 | 190 | 34,000 | 172.73 |
| 1984-03-24 | 186 | 186 | 186 | 186 | 1,000 | 169.09 |
| 1984-03-23 | 180 | 183 | 180 | 183 | 13,000 | 166.36 |
| 1984-03-21 | 178 | 178 | 178 | 178 | 11,000 | 161.82 |
| 1984-03-19 | 178 | 179 | 178 | 179 | 18,000 | 162.73 |
| 1984-03-16 | 180 | 180 | 178 | 178 | 26,000 | 161.82 |
| 1984-03-14 | 180 | 180 | 180 | 180 | 26,000 | 163.64 |
| 1984-03-13 | 180 | 180 | 178 | 178 | 20,000 | 161.82 |
| 1984-03-12 | 182 | 182 | 182 | 182 | 4,000 | 165.46 |
| 1984-03-09 | 182 | 182 | 182 | 182 | 2,000 | 165.46 |
| 1984-03-08 | 183 | 183 | 181 | 181 | 10,000 | 164.55 |
| 1984-03-07 | 184 | 184 | 184 | 184 | 4,000 | 167.27 |
| 1984-03-06 | 189 | 189 | 185 | 185 | 10,000 | 168.18 |
| 1984-03-05 | 192 | 192 | 185 | 185 | 17,000 | 168.18 |
| 1984-03-03 | 191 | 192 | 191 | 192 | 15,000 | 174.55 |
| 1984-03-02 | 191 | 191 | 191 | 191 | 11,000 | 173.64 |
| 1984-03-01 | 191 | 193 | 191 | 192 | 18,000 | 174.55 |
| 1984-02-28 | 191 | 191 | 191 | 191 | 2,000 | 173.64 |
| 1984-02-27 | 191 | 191 | 191 | 191 | 1,000 | 173.64 |
| 1984-02-24 | 193 | 193 | 190 | 190 | 13,000 | 172.73 |
| 1984-02-23 | 195 | 195 | 193 | 193 | 7,000 | 175.46 |
| 1984-02-22 | 194 | 195 | 190 | 195 | 10,000 | 177.27 |
| 1984-02-21 | 194 | 194 | 194 | 194 | 3,000 | 176.36 |
| 1984-02-20 | 193 | 193 | 193 | 193 | 1,000 | 175.46 |
| 1984-02-18 | 190 | 194 | 190 | 193 | 9,000 | 175.46 |
| 1984-02-17 | 194 | 194 | 190 | 190 | 12,000 | 172.73 |
| 1984-02-16 | 192 | 193 | 190 | 193 | 13,000 | 175.46 |
| 1984-02-15 | 193 | 193 | 192 | 192 | 5,000 | 174.55 |
| 1984-02-14 | 193 | 193 | 193 | 193 | 7,000 | 175.46 |
| 1984-02-13 | 193 | 193 | 193 | 193 | 8,000 | 175.46 |
| 1984-02-10 | 192 | 192 | 192 | 192 | 5,000 | 174.55 |
| 1984-02-09 | 194 | 194 | 192 | 193 | 12,000 | 175.46 |
| 1984-02-08 | 194 | 194 | 193 | 193 | 19,000 | 175.46 |
| 1984-02-07 | 193 | 193 | 193 | 193 | 2,000 | 175.46 |
| 1984-02-06 | 190 | 193 | 190 | 193 | 9,000 | 175.46 |
| 1984-02-04 | 192 | 192 | 192 | 192 | 13,000 | 174.55 |
| 1984-02-02 | 195 | 195 | 195 | 195 | 16,000 | 177.27 |
| 1984-02-01 | 195 | 195 | 195 | 195 | 3,000 | 177.27 |
| 1984-01-31 | 197 | 197 | 192 | 192 | 16,000 | 174.55 |
| 1984-01-30 | 201 | 207 | 201 | 206 | 12,000 | 187.27 |
| 1984-01-27 | 206 | 206 | 197 | 197 | 23,000 | 179.09 |
| 1984-01-26 | 197 | 198 | 197 | 197 | 16,000 | 179.09 |
| 1984-01-25 | 200 | 200 | 196 | 196 | 3,000 | 178.18 |
| 1984-01-24 | 207 | 207 | 200 | 200 | 19,000 | 181.82 |
| 1984-01-23 | 200 | 210 | 200 | 210 | 16,000 | 190.91 |
| 1984-01-21 | 191 | 195 | 191 | 195 | 16,000 | 177.27 |
| 1984-01-20 | 193 | 195 | 193 | 194 | 20,000 | 176.36 |
| 1984-01-19 | 204 | 204 | 195 | 195 | 52,000 | 177.27 |
| 1984-01-18 | 218 | 218 | 200 | 205 | 101,000 | 186.36 |
| 1984-01-17 | 215 | 222 | 214 | 218 | 453,000 | 198.18 |
| 1984-01-12 | 189 | 189 | 185 | 185 | 37,000 | 168.18 |
| 1984-01-11 | 189 | 189 | 189 | 189 | 16,000 | 171.82 |
| 1984-01-10 | 192 | 192 | 187 | 189 | 40,000 | 171.82 |
| 1984-01-09 | 186 | 189 | 186 | 189 | 7,000 | 171.82 |
| 1984-01-06 | 184 | 184 | 184 | 184 | 20,000 | 167.27 |
| 1984-01-05 | 193 | 195 | 193 | 194 | 5,000 | 176.36 |
| 1984-01-04 | 195 | 195 | 195 | 195 | 8,000 | 177.27 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
