1810 松井建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	565	605	562	605	65,000	550
1986-12-26	586	586	570	580	61,000	527.27
1986-12-25	599	600	585	585	39,000	531.82
1986-12-24	609	609	585	600	19,000	545.46
1986-12-23	608	610	560	610	84,000	554.55
1986-12-22	625	625	590	600	40,000	545.46
1986-12-19	624	625	610	625	62,000	568.18
1986-12-18	608	624	605	624	37,000	567.27
1986-12-17	630	630	600	605	35,000	550
1986-12-16	638	645	628	628	46,000	570.91
1986-12-15	625	655	625	648	46,000	589.09
1986-12-12	625	632	620	630	44,000	572.73
1986-12-11	630	635	620	630	21,000	572.73
1986-12-10	655	657	630	645	48,000	586.36
1986-12-09	670	680	655	655	66,000	595.46
1986-12-08	690	690	661	680	59,000	618.18
1986-12-06	685	686	672	680	57,000	618.18
1986-12-05	710	720	690	700	167,000	636.36
1986-12-04	675	730	675	730	784,000	663.64
1986-12-03	695	699	665	685	227,000	622.73
1986-12-02	666	685	665	685	158,000	622.73
1986-12-01	690	694	675	686	229,000	623.64
1986-11-29	670	685	670	680	277,000	618.18
1986-11-28	640	665	635	662	276,000	601.82
1986-11-27	645	645	635	645	31,000	586.36
1986-11-26	654	660	644	645	120,000	586.36
1986-11-25	649	660	649	650	92,000	590.91
1986-11-22	630	650	630	650	93,000	590.91
1986-11-21	620	640	620	640	186,000	581.82
1986-11-20	597	615	590	615	87,000	559.09
1986-11-19	605	609	600	607	54,000	551.82
1986-11-18	585	610	585	605	97,000	550
1986-11-17	571	594	571	585	124,000	531.82
1986-11-14	540	569	540	568	92,000	516.36
1986-11-13	529	540	510	540	40,000	490.91
1986-11-12	525	530	500	530	59,000	481.82
1986-11-11	545	546	535	535	32,000	486.36
1986-11-10	545	545	545	545	14,000	495.46
1986-11-07	545	564	545	564	25,000	512.73
1986-11-06	565	567	540	555	21,000	504.55
1986-11-05	565	567	550	567	41,000	515.46
1986-11-01	570	570	556	570	56,000	518.18
1986-10-31	578	596	575	580	68,000	527.27
1986-10-30	550	575	550	568	94,000	516.36
1986-10-29	518	540	518	540	38,000	490.91
1986-10-28	490	510	490	510	35,000	463.64
1986-10-27	480	489	470	489	75,000	444.55
1986-10-25	490	490	480	480	30,000	436.36
1986-10-24	510	511	490	490	50,000	445.46
1986-10-23	530	531	499	520	107,000	472.73
1986-10-22	560	560	530	530	13,000	481.82
1986-10-21	575	575	550	555	18,000	504.55
1986-10-17	598	600	585	585	32,000	531.82
1986-10-16	590	600	590	595	49,000	540.91
1986-10-14	599	605	570	590	30,000	536.36
1986-10-13	604	605	590	599	80,000	544.55
1986-10-09	560	599	560	599	40,000	544.55
1986-10-08	565	565	556	563	21,000	511.82
1986-10-07	590	590	567	580	59,000	527.27
1986-10-06	589	600	587	590	33,000	536.36
1986-10-04	590	595	582	589	85,000	535.46
1986-10-03	562	580	560	580	102,000	527.27
1986-10-02	570	574	549	564	172,000	512.73
1986-09-30	639	639	603	620	73,000	563.64
1986-09-29	620	640	620	640	104,000	581.82
1986-09-26	680	680	658	660	86,000	600
1986-09-25	650	675	650	675	193,000	613.64
1986-09-24	675	675	670	670	19,000	609.09
1986-09-22	645	670	645	670	68,000	609.09
1986-09-19	653	660	635	660	124,000	600
1986-09-18	650	663	645	663	62,000	602.73
1986-09-17	668	681	665	670	37,000	609.09
1986-09-16	671	690	671	678	45,000	616.36
1986-09-12	670	680	670	680	57,000	618.18
1986-09-11	711	723	695	700	48,000	636.36
1986-09-10	689	710	689	710	105,000	645.46
1986-09-09	720	720	695	699	75,000	635.46
1986-09-08	749	749	718	725	41,000	659.09
1986-09-06	750	750	720	749	96,000	680.91
1986-09-05	726	740	716	740	247,000	672.73
1986-09-04	750	755	737	738	62,000	670.91
1986-09-03	751	760	741	760	163,000	690.91
1986-09-02	750	775	745	761	1,065,000	691.82
1986-09-01	760	765	735	740	578,000	672.73
1986-08-30	755	770	752	765	1,409,000	695.46
1986-08-29	695	734	695	734	1,883,000	667.27
1986-08-28	650	690	645	683	550,000	620.91
1986-08-27	645	650	635	650	71,000	590.91
1986-08-26	620	645	620	645	58,000	586.36
1986-08-25	640	640	630	630	24,000	572.73
1986-08-23	646	650	640	650	43,000	590.91
1986-08-22	635	643	615	616	61,000	560
1986-08-21	632	641	615	625	105,000	568.18
1986-08-20	651	651	632	632	79,000	574.55
1986-08-19	673	679	650	667	56,000	606.36
1986-08-18	688	688	666	680	177,000	618.18
1986-08-15	671	689	669	689	269,000	626.36
1986-08-14	655	670	645	670	176,000	609.09
1986-08-13	695	695	645	645	502,000	586.36
1986-08-12	678	695	670	694	957,000	630.91
1986-08-11	632	668	632	668	492,000	607.27
1986-08-08	617	633	617	632	133,000	574.55
1986-08-07	610	620	606	607	52,000	551.82
1986-08-06	620	630	610	620	61,000	563.64
1986-08-05	620	623	610	623	37,000	566.36
1986-08-04	590	610	590	610	14,000	554.55
1986-08-02	588	597	588	588	6,000	534.55
1986-08-01	585	586	585	585	13,000	531.82
1986-07-31	600	610	581	581	24,000	528.18
1986-07-30	610	610	600	600	36,000	545.46
1986-07-29	605	610	603	609	30,000	553.64
1986-07-28	605	605	601	601	27,000	546.36
1986-07-26	610	615	609	615	34,000	559.09
1986-07-25	630	630	610	610	67,000	554.55
1986-07-24	640	649	626	626	115,000	569.09
1986-07-23	640	644	630	630	40,000	572.73
1986-07-22	615	630	610	630	40,000	572.73
1986-07-21	615	625	605	605	36,000	550
1986-07-19	635	635	621	621	30,000	564.55
1986-07-18	630	650	626	635	88,000	577.27
1986-07-17	605	635	604	635	110,000	577.27
1986-07-16	610	613	595	604	97,000	549.09
1986-07-15	607	610	595	600	59,000	545.46
1986-07-14	601	620	601	620	46,000	563.64
1986-07-11	640	640	611	611	38,000	555.46
1986-07-10	642	649	634	640	24,000	581.82
1986-07-09	655	660	640	641	52,000	582.73
1986-07-08	645	665	645	665	79,000	604.55
1986-07-07	651	673	646	670	103,000	609.09
1986-07-05	650	651	645	651	54,000	591.82
1986-07-04	650	661	640	649	204,000	590
1986-07-03	670	670	650	650	187,000	590.91
1986-07-02	660	670	650	670	254,000	609.09
1986-07-01	650	660	640	650	191,000	590.91
1986-06-30	680	680	660	670	321,000	609.09
1986-06-28	639	675	633	675	742,000	613.64
1986-06-27	605	644	605	630	351,000	572.73
1986-06-26	603	610	600	601	95,000	546.36
1986-06-25	585	609	584	600	126,000	545.46
1986-06-24	586	587	584	585	75,000	531.82
1986-06-23	595	595	582	590	36,000	536.36
1986-06-21	600	605	592	598	81,000	543.64
1986-06-20	596	600	596	596	22,000	541.82
1986-06-19	610	625	596	597	67,000	542.73
1986-06-18	605	610	600	610	48,000	554.55
1986-06-17	596	600	585	598	48,000	543.64
1986-06-16	610	621	590	590	46,000	536.36
1986-06-13	616	620	605	605	52,000	550
1986-06-12	604	615	592	615	56,000	559.09
1986-06-11	586	610	585	610	69,000	554.55
1986-06-10	605	608	580	580	83,000	527.27
1986-06-09	605	628	605	615	63,000	559.09
1986-06-07	606	610	600	601	132,000	546.36
1986-06-06	630	645	620	626	114,000	569.09
1986-06-05	634	650	626	640	60,000	581.82
1986-06-04	621	645	621	645	112,000	586.36
1986-06-03	655	655	640	651	53,000	591.82
1986-06-02	660	669	640	669	131,000	608.18
1986-05-31	670	673	660	665	42,000	604.55
1986-05-30	693	693	675	680	174,000	618.18
1986-05-29	679	689	665	689	310,000	626.36
1986-05-28	675	680	665	680	399,000	618.18
1986-05-27	660	685	655	675	522,000	613.64
1986-05-26	617	660	612	660	643,000	600
1986-05-24	625	629	616	627	155,000	570
1986-05-23	640	655	631	635	667,000	577.27
1986-05-22	615	636	605	635	489,000	577.27
1986-05-21	614	620	595	615	240,000	559.09
1986-05-20	619	619	595	614	202,000	558.18
1986-05-19	610	615	595	615	399,000	559.09
1986-05-17	620	620	609	615	342,000	559.09
1986-05-16	605	624	605	620	1,772,000	563.64
1986-05-15	585	598	581	595	2,056,000	540.91
1986-05-14	554	585	545	575	895,000	522.73
1986-05-13	557	558	530	545	368,000	495.46
1986-05-12	535	560	530	557	794,000	506.36
1986-05-09	501	525	501	525	337,000	477.27
1986-05-08	495	510	495	501	163,000	455.46
1986-05-07	485	495	483	495	71,000	450
1986-05-06	480	510	480	510	108,000	463.64
1986-05-02	470	480	465	474	34,000	430.91
1986-05-01	460	470	455	470	40,000	427.27
1986-04-30	470	470	460	465	21,000	422.73
1986-04-28	475	480	475	475	62,000	431.82
1986-04-26	471	480	470	475	56,000	431.82
1986-04-25	476	476	465	475	48,000	431.82
1986-04-24	473	478	473	473	133,000	430
1986-04-23	480	480	455	470	106,000	427.27
1986-04-22	498	498	478	478	47,000	434.55
1986-04-21	510	510	499	499	30,000	453.64
1986-04-19	505	514	500	509	131,000	462.73
1986-04-18	498	505	498	505	206,000	459.09
1986-04-17	488	500	480	495	199,000	450
1986-04-16	475	483	473	483	56,000	439.09
1986-04-15	496	496	479	480	69,000	436.36
1986-04-14	488	498	487	491	76,000	446.36
1986-04-11	471	485	471	485	68,000	440.91
1986-04-10	490	495	475	475	61,000	431.82
1986-04-09	515	515	489	500	153,000	454.55
1986-04-08	492	515	492	506	246,000	460
1986-04-07	480	499	480	490	90,000	445.46
1986-04-05	475	480	469	480	123,000	436.36
1986-04-04	496	510	470	480	248,000	436.36
1986-04-03	496	505	479	500	461,000	454.55
1986-04-02	501	507	500	502	226,000	456.36
1986-04-01	505	515	496	510	512,000	463.64
1986-03-31	550	550	525	535	340,000	486.36
1986-03-29	546	550	538	544	426,000	494.55
1986-03-28	519	545	517	539	841,000	490
1986-03-27	485	532	485	529	1,802,000	480.91
1986-03-26	450	490	450	488	685,000	443.64
1986-03-25	460	465	450	455	242,000	413.64
1986-03-24	450	456	440	456	453,000	414.55
1986-03-22	430	450	427	450	574,000	409.09
1986-03-20	413	428	410	420	312,000	381.82
1986-03-19	410	415	405	413	296,000	375.46
1986-03-18	421	421	408	415	204,000	377.27
1986-03-17	422	430	410	420	346,000	381.82
1986-03-15	398	421	396	421	569,000	382.73
1986-03-14	404	405	393	398	534,000	361.82
1986-03-13	380	409	380	409	536,000	371.82
1986-03-12	361	380	361	375	247,000	340.91
1986-03-11	346	365	345	360	106,000	327.27
1986-03-10	348	348	343	343	34,000	311.82
1986-03-07	346	346	337	338	104,000	307.27
1986-03-06	336	340	336	340	72,000	309.09
1986-03-05	335	340	335	337	44,000	306.36
1986-03-04	343	343	338	340	42,000	309.09
1986-03-03	339	344	339	343	42,000	311.82
1986-03-01	348	348	348	348	13,000	316.36
1986-02-28	350	350	341	342	143,000	310.91
1986-02-27	355	355	340	340	54,000	309.09
1986-02-26	360	360	355	355	84,000	322.73
1986-02-25	348	354	345	354	117,000	321.82
1986-02-24	350	350	343	343	57,000	311.82
1986-02-22	351	351	339	339	37,000	308.18
1986-02-21	360	362	351	351	29,000	319.09
1986-02-20	367	370	352	352	64,000	320
1986-02-19	365	370	365	366	62,000	332.73
1986-02-18	367	367	365	367	132,000	333.64
1986-02-17	373	373	360	362	178,000	329.09
1986-02-15	360	368	360	368	102,000	334.55
1986-02-14	345	355	345	354	42,000	321.82
1986-02-13	369	370	345	345	79,000	313.64
1986-02-12	334	369	334	369	75,000	335.46
1986-02-10	333	335	330	330	55,000	300
1986-02-07	336	339	332	333	52,000	302.73
1986-02-06	336	339	333	335	30,000	304.55
1986-02-05	335	340	335	335	43,000	304.55
1986-02-04	340	342	335	336	78,000	305.46
1986-02-03	341	345	330	330	56,000	300
1986-02-01	340	341	338	341	31,000	310
1986-01-31	334	339	330	330	71,000	300
1986-01-30	342	344	332	333	49,000	302.73
1986-01-29	341	350	340	341	38,000	310
1986-01-28	340	340	340	340	15,000	309.09
1986-01-27	333	335	328	335	51,000	304.55
1986-01-25	335	336	330	330	30,000	300
1986-01-24	349	349	342	342	22,000	310.91
1986-01-23	339	349	339	349	38,000	317.27
1986-01-22	352	352	344	349	58,000	317.27
1986-01-21	359	359	352	354	33,000	321.82
1986-01-20	354	357	352	352	24,000	320
1986-01-18	358	359	352	352	41,000	320
1986-01-17	365	365	355	359	48,000	326.36
1986-01-16	365	365	363	363	31,000	330
1986-01-14	360	369	360	365	40,000	331.82
1986-01-13	370	370	351	351	51,000	319.09
1986-01-10	379	380	371	371	41,000	337.27
1986-01-09	385	385	365	365	45,000	331.82
1986-01-08	375	385	375	380	57,000	345.46
1986-01-07	384	388	375	380	33,000	345.46
1986-01-06	400	400	390	394	48,000	358.18
1986-01-04	403	403	400	400	41,000	363.64

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