1810 松井建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	416	417	390	395	347,000	359.09
1985-12-27	393	418	391	411	807,000	373.64
1985-12-26	381	388	377	388	164,000	352.73
1985-12-25	362	370	356	356	75,000	323.64
1985-12-24	365	370	362	362	55,000	329.09
1985-12-23	360	365	360	365	74,000	331.82
1985-12-21	370	370	362	362	41,000	329.09
1985-12-20	369	370	365	365	31,000	331.82
1985-12-19	367	371	361	369	90,000	335.46
1985-12-18	376	378	368	368	61,000	334.55
1985-12-17	365	389	365	380	77,000	345.46
1985-12-16	384	384	360	360	71,000	327.27
1985-12-13	390	390	380	380	76,000	345.46
1985-12-12	394	394	390	392	75,000	356.36
1985-12-11	390	395	388	390	71,000	354.55
1985-12-10	407	407	390	390	233,000	354.55
1985-12-09	395	408	392	407	641,000	370
1985-12-07	378	390	378	390	523,000	354.55
1985-12-06	371	379	367	379	106,000	344.55
1985-12-05	365	375	365	372	86,000	338.18
1985-12-04	378	379	360	360	156,000	327.27
1985-12-03	375	385	374	380	135,000	345.46
1985-12-02	394	395	380	380	148,000	345.46
1985-11-30	392	395	389	391	129,000	355.46
1985-11-29	402	403	391	395	498,000	359.09
1985-11-28	384	405	378	403	910,000	366.36
1985-11-27	390	399	376	379	464,000	344.55
1985-11-26	372	389	370	389	433,000	353.64
1985-11-25	358	375	358	375	286,000	340.91
1985-11-22	353	364	350	350	241,000	318.18
1985-11-21	328	353	322	348	190,000	316.36
1985-11-20	318	335	318	330	65,000	300
1985-11-19	308	326	306	323	64,000	293.64
1985-11-18	301	306	301	305	25,000	277.27
1985-11-16	300	300	300	300	2,000	272.73
1985-11-15	305	305	300	300	36,000	272.73
1985-11-14	300	307	300	305	13,000	277.27
1985-11-13	301	305	300	305	40,000	277.27
1985-11-12	310	310	300	300	24,000	272.73
1985-11-11	305	310	305	306	12,000	278.18
1985-11-08	309	310	301	301	29,000	273.64
1985-11-07	312	312	306	306	25,000	278.18
1985-11-06	316	320	315	315	63,000	286.36
1985-11-05	306	310	303	310	19,000	281.82
1985-11-02	296	301	296	301	36,000	273.64
1985-11-01	315	319	301	301	41,000	273.64
1985-10-31	300	310	295	310	76,000	281.82
1985-10-30	309	310	300	301	38,000	273.64
1985-10-29	300	310	300	310	21,000	281.82
1985-10-26	301	302	300	300	5,000	272.73
1985-10-25	298	301	298	300	41,000	272.73
1985-10-24	313	313	295	295	54,000	268.18
1985-10-23	315	320	314	314	52,000	285.46
1985-10-22	330	330	320	320	30,000	290.91
1985-10-21	325	332	325	328	16,000	298.18
1985-10-19	316	322	316	322	6,000	292.73
1985-10-18	326	327	315	315	38,000	286.36
1985-10-17	310	340	310	340	49,000	309.09
1985-10-16	340	340	320	320	47,000	290.91
1985-10-15	354	369	335	336	151,000	305.46
1985-10-14	325	348	325	345	58,000	313.64
1985-10-11	320	320	304	315	86,000	286.36
1985-10-09	337	337	325	325	65,000	295.46
1985-10-08	351	351	338	338	54,000	307.27
1985-10-07	351	352	350	351	72,000	319.09
1985-10-05	370	373	366	366	28,000	332.73
1985-10-04	360	375	345	370	276,000	336.36
1985-10-03	398	398	368	368	195,000	334.55
1985-10-02	390	400	375	400	289,000	363.64
1985-10-01	403	409	395	400	387,000	363.64
1985-09-30	399	408	392	408	576,000	370.91
1985-09-28	376	395	370	395	206,000	359.09
1985-09-27	385	390	376	376	480,000	341.82
1985-09-26	393	402	388	390	995,000	354.55
1985-09-25	386	390	376	390	976,000	354.55
1985-09-24	350	381	350	376	863,000	341.82
1985-09-21	349	359	349	353	265,000	320.91
1985-09-20	359	375	350	354	1,526,000	321.82
1985-09-19	328	361	326	356	2,933,000	323.64
1985-09-18	270	319	266	315	1,014,000	286.36
1985-09-17	261	268	261	265	47,000	240.91
1985-09-13	250	250	250	250	10,000	227.27
1985-09-12	261	261	255	255	6,000	231.82
1985-09-11	262	262	260	260	24,000	236.36
1985-09-10	248	262	248	262	17,000	238.18
1985-09-09	261	261	248	248	22,000	225.46
1985-09-07	262	262	261	261	10,000	237.27
1985-09-06	260	265	253	261	22,000	237.27
1985-09-05	260	260	250	260	23,000	236.36
1985-09-04	260	260	254	254	10,000	230.91
1985-09-03	267	267	260	260	22,000	236.36
1985-09-02	270	274	265	270	33,000	245.46
1985-08-31	265	265	265	265	15,000	240.91
1985-08-30	266	270	265	265	36,000	240.91
1985-08-29	263	266	263	266	32,000	241.82
1985-08-28	277	277	272	273	64,000	248.18
1985-08-27	271	275	270	275	124,000	250
1985-08-26	265	275	265	270	70,000	245.46
1985-08-24	262	262	250	250	42,000	227.27
1985-08-23	278	278	260	267	100,000	242.73
1985-08-22	275	280	275	279	146,000	253.64
1985-08-21	270	275	269	274	62,000	249.09
1985-08-20	283	285	275	275	297,000	250
1985-08-19	260	288	258	278	493,000	252.73
1985-08-17	254	257	253	257	74,000	233.64
1985-08-16	254	255	250	255	44,000	231.82
1985-08-15	244	255	244	245	78,000	222.73
1985-08-14	237	243	237	243	6,000	220.91
1985-08-13	240	245	237	237	8,000	215.46
1985-08-12	240	245	240	245	7,000	222.73
1985-08-09	240	241	236	236	26,000	214.55
1985-08-08	235	242	235	235	9,000	213.64
1985-08-07	231	240	230	235	30,000	213.64
1985-08-06	238	238	230	230	20,000	209.09
1985-08-05	239	240	238	240	13,000	218.18
1985-08-03	240	245	240	245	2,000	222.73
1985-08-02	240	243	238	238	23,000	216.36
1985-08-01	240	240	235	235	42,000	213.64
1985-07-31	250	251	240	240	55,000	218.18
1985-07-30	262	262	250	250	189,000	227.27
1985-07-29	259	265	258	258	244,000	234.55
1985-07-27	242	250	242	250	78,000	227.27
1985-07-26	242	244	240	240	41,000	218.18
1985-07-25	240	245	240	242	53,000	220
1985-07-24	245	245	240	240	20,000	218.18
1985-07-23	249	249	240	240	28,000	218.18
1985-07-22	249	249	236	236	45,000	214.55
1985-07-20	249	250	245	249	57,000	226.36
1985-07-19	244	249	240	248	65,000	225.46
1985-07-18	240	240	238	240	37,000	218.18
1985-07-17	242	245	238	240	62,000	218.18
1985-07-16	245	245	238	242	90,000	220
1985-07-15	250	250	239	240	224,000	218.18
1985-07-12	240	249	238	246	208,000	223.64
1985-07-11	238	240	238	238	109,000	216.36
1985-07-10	236	239	230	236	133,000	214.55
1985-07-09	230	240	230	238	93,000	216.36
1985-07-08	230	230	225	226	45,000	205.46
1985-07-06	225	229	224	229	29,000	208.18
1985-07-05	222	225	216	216	37,000	196.36
1985-07-04	213	220	213	215	14,000	195.46
1985-07-03	218	218	211	211	29,000	191.82
1985-07-02	213	213	213	213	7,000	193.64
1985-07-01	211	211	210	211	14,000	191.82
1985-06-29	211	211	210	210	30,000	190.91
1985-06-28	215	215	211	211	20,000	191.82
1985-06-27	216	216	215	215	10,000	195.46
1985-06-26	215	215	211	215	27,000	195.46
1985-06-25	213	215	213	215	26,000	195.46
1985-06-24	216	216	210	210	70,000	190.91
1985-06-22	218	220	217	217	23,000	197.27
1985-06-21	216	220	216	216	18,000	196.36
1985-06-20	220	220	212	212	34,000	192.73
1985-06-19	223	225	216	221	70,000	200.91
1985-06-18	225	228	223	223	22,000	202.73
1985-06-17	225	230	221	222	48,000	201.82
1985-06-15	230	230	225	230	23,000	209.09
1985-06-14	227	230	223	230	47,000	209.09
1985-06-13	239	239	222	222	47,000	201.82
1985-06-12	239	239	230	235	78,000	213.64
1985-06-11	245	245	226	230	122,000	209.09
1985-06-10	255	258	245	246	175,000	223.64
1985-06-07	244	252	242	252	432,000	229.09
1985-06-06	240	243	239	240	107,000	218.18
1985-06-05	238	240	237	239	53,000	217.27
1985-06-04	241	242	238	238	149,000	216.36
1985-06-03	238	244	236	243	313,000	220.91
1985-06-01	234	235	232	235	73,000	213.64
1985-05-31	231	235	226	234	128,000	212.73
1985-05-30	223	233	222	232	111,000	210.91
1985-05-29	220	220	220	220	37,000	200
1985-05-28	225	228	224	224	41,000	203.64
1985-05-27	222	228	222	226	55,000	205.46
1985-05-25	222	222	220	220	19,000	200
1985-05-24	220	222	220	222	45,000	201.82
1985-05-23	222	222	220	220	42,000	200
1985-05-22	220	224	218	219	68,000	199.09
1985-05-21	218	220	218	219	34,000	199.09
1985-05-20	220	224	216	222	31,000	201.82
1985-05-18	216	224	215	224	38,000	203.64
1985-05-17	222	222	216	217	77,000	197.27
1985-05-16	224	224	220	224	105,000	203.64
1985-05-15	214	232	212	223	422,000	202.73
1985-05-14	203	210	201	210	15,000	190.91
1985-05-13	205	205	201	204	7,000	185.46
1985-05-10	204	210	204	210	31,000	190.91
1985-05-09	201	209	201	209	47,000	190
1985-05-08	214	214	210	210	69,000	190.91
1985-05-07	210	216	210	215	97,000	195.46
1985-05-02	212	212	205	208	144,000	189.09
1985-05-01	200	212	199	210	165,000	190.91
1985-04-30	198	205	198	202	77,000	183.64
1985-04-27	191	200	191	200	66,000	181.82
1985-04-26	190	190	190	190	16,000	172.73
1985-04-25	188	189	188	189	12,000	171.82
1985-04-24	188	188	188	188	5,000	170.91
1985-04-23	188	190	188	190	8,000	172.73
1985-04-22	187	188	187	188	6,000	170.91
1985-04-20	191	191	191	191	3,000	173.64
1985-04-19	191	191	191	191	2,000	173.64
1985-04-18	191	193	187	187	16,000	170
1985-04-17	185	190	183	190	24,000	172.73
1985-04-16	185	185	185	185	9,000	168.18
1985-04-15	183	183	183	183	8,000	166.36
1985-04-12	189	189	186	186	14,000	169.09
1985-04-11	188	190	186	190	4,000	172.73
1985-04-10	194	194	188	188	24,000	170.91
1985-04-09	185	195	185	194	16,000	176.36
1985-04-08	183	185	183	183	16,000	166.36
1985-04-04	183	183	183	183	19,000	166.36
1985-04-03	182	182	181	181	10,000	164.55
1985-04-02	183	183	180	180	9,000	163.64
1985-04-01	187	187	187	187	2,000	170
1985-03-30	186	186	186	186	1,000	169.09
1985-03-29	185	185	185	185	3,000	168.18
1985-03-28	185	185	185	185	3,000	168.18
1985-03-25	184	192	184	192	2,000	174.55
1985-03-23	190	190	182	182	14,000	165.46
1985-03-22	190	190	190	190	1,000	172.73
1985-03-20	183	189	183	188	7,000	170.91
1985-03-19	192	192	192	192	1,000	174.55
1985-03-18	189	189	189	189	2,000	171.82
1985-03-16	192	192	192	192	3,000	174.55
1985-03-15	187	187	183	183	17,000	166.36
1985-03-14	187	187	187	187	3,000	170
1985-03-13	188	188	186	186	6,000	169.09
1985-03-08	194	194	193	193	3,000	175.46
1985-03-07	190	195	190	194	19,000	176.36
1985-03-06	195	195	195	195	13,000	177.27
1985-03-05	188	188	184	184	9,000	167.27
1985-03-04	190	190	190	190	4,000	172.73
1985-03-02	189	189	189	189	2,000	171.82
1985-03-01	193	193	188	188	13,000	170.91
1985-02-28	195	195	195	195	6,000	177.27
1985-02-27	197	197	190	190	21,000	172.73
1985-02-26	185	190	185	190	13,000	172.73
1985-02-25	185	190	183	185	19,000	168.18
1985-02-23	180	185	180	182	35,000	165.46
1985-02-22	180	180	179	179	7,000	162.73
1985-02-21	179	179	179	179	2,000	162.73
1985-02-18	180	180	180	180	1,000	163.64
1985-02-16	178	178	178	178	5,000	161.82
1985-02-15	179	179	178	178	5,000	161.82
1985-02-14	180	180	180	180	3,000	163.64
1985-02-13	181	181	180	180	11,000	163.64
1985-02-12	181	181	181	181	4,000	164.55
1985-02-08	181	181	181	181	2,000	164.55
1985-02-07	181	181	181	181	5,000	164.55
1985-02-06	181	181	181	181	15,000	164.55
1985-02-04	181	181	180	180	8,000	163.64
1985-02-01	182	182	181	181	4,000	164.55
1985-01-31	182	182	182	182	3,000	165.46
1985-01-29	182	182	181	181	20,000	164.55
1985-01-28	182	182	182	182	5,000	165.46
1985-01-26	182	182	182	182	1,000	165.46
1985-01-24	184	184	181	181	10,000	164.55
1985-01-23	185	185	184	184	24,000	167.27
1985-01-22	185	185	185	185	4,000	168.18
1985-01-21	185	185	185	185	2,000	168.18
1985-01-18	184	184	184	184	1,000	167.27
1985-01-17	184	184	184	184	4,000	167.27
1985-01-16	184	184	184	184	20,000	167.27
1985-01-14	185	185	185	185	11,000	168.18
1985-01-11	182	182	182	182	1,000	165.46
1985-01-10	185	185	185	185	5,000	168.18
1985-01-09	185	185	185	185	5,000	168.18
1985-01-08	185	185	180	180	11,000	163.64
1985-01-07	186	186	186	186	10,000	169.09
1985-01-05	189	189	189	189	3,000	171.82
1985-01-04	188	189	188	189	4,000	171.82

分割・併合履歴： [2005-05-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31