1810 松井建設(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5701,6201,5701,60040,0001,454.55
1990-12-271,5601,6001,5601,60020,0001,454.55
1990-12-261,5801,5801,5601,58015,0001,436.36
1990-12-251,5701,5701,5001,5008,0001,363.64
1990-12-211,6101,6101,6001,60030,0001,454.55
1990-12-201,6201,6601,6201,6305,0001,481.82
1990-12-191,6501,6701,6401,66041,0001,509.09
1990-12-181,6301,6601,6101,64014,0001,490.91
1990-12-171,6101,6301,6101,63015,0001,481.82
1990-12-141,7001,7001,6301,63014,0001,481.82
1990-12-131,6501,6801,6501,68013,0001,527.27
1990-12-121,6801,6901,6601,68016,0001,527.27
1990-12-111,6301,6701,6301,65042,0001,500
1990-12-101,6501,6601,6301,63013,0001,481.82
1990-12-071,6101,6601,6101,62041,0001,472.73
1990-12-061,5301,5901,5301,55025,0001,409.09
1990-12-051,4901,5201,4801,52020,0001,381.82
1990-12-041,6001,6001,5201,52048,0001,381.82
1990-12-031,6401,6401,6001,60016,0001,454.55
1990-11-301,6101,6201,5501,55018,0001,409.09
1990-11-291,6301,6401,6301,64017,0001,490.91
1990-11-281,7501,7601,7001,70046,0001,545.45
1990-11-271,8001,8001,7601,76010,0001,600
1990-11-261,8101,8401,8001,81026,0001,645.45
1990-11-221,7701,7901,7501,79047,0001,627.27
1990-11-211,8101,8101,7701,77028,0001,609.09
1990-11-201,8101,8201,8001,80029,0001,636.36
1990-11-191,9101,9101,8501,85047,0001,681.82
1990-11-161,9001,9001,8201,890101,0001,718.18
1990-11-151,8901,9301,8501,93087,0001,754.55
1990-11-141,8601,9001,8601,890137,0001,718.18
1990-11-131,9201,9601,8901,920268,0001,745.45
1990-11-091,8201,8601,8101,860140,0001,690.91
1990-11-081,8301,8901,8101,830373,0001,663.64
1990-11-071,7901,8701,7501,870367,0001,700
1990-11-061,8201,8401,7501,800139,0001,636.36
1990-11-051,7901,8101,7901,81051,0001,645.45
1990-11-021,7001,7401,6101,740168,0001,581.82
1990-11-011,7501,7501,7001,71076,0001,554.55
1990-10-311,8001,8301,7501,810121,0001,645.45
1990-10-301,8301,8401,7001,830112,0001,663.64
1990-10-291,8501,9301,8501,850374,0001,681.82
1990-10-261,7301,8401,7101,840698,0001,672.73
1990-10-251,6301,7301,6301,710401,0001,554.55
1990-10-241,5501,6201,5501,620166,0001,472.73
1990-10-231,6201,6401,5801,60098,0001,454.55
1990-10-221,6101,6201,5801,62097,0001,472.73
1990-10-191,6701,6701,5701,620311,0001,472.73
1990-10-181,5301,6101,5301,610248,0001,463.64
1990-10-171,4601,5601,4501,530270,0001,390.91
1990-10-161,4701,5001,4501,46086,0001,327.27
1990-10-151,4701,5301,4701,47074,0001,336.36
1990-10-121,4401,4501,4101,45069,0001,318.18
1990-10-111,4001,4301,3601,42066,0001,290.91
1990-10-091,4001,4501,4001,420238,0001,290.91
1990-10-081,3401,4001,3401,380134,0001,254.55
1990-10-051,3201,3501,3001,300166,0001,181.82
1990-10-041,2301,3201,2201,290128,0001,172.73
1990-10-031,1801,2701,1801,230423,0001,118.18
1990-10-021,1501,2001,1501,200176,0001,090.91
1990-10-011,2301,2301,0901,12071,0001,018.18
1990-09-281,2801,2801,2301,23029,0001,118.18
1990-09-271,3101,3301,2901,31048,0001,190.91
1990-09-261,4001,4001,3501,35037,0001,227.27
1990-09-251,3701,4001,3701,40066,0001,272.73
1990-09-211,4001,4301,4001,43047,0001,300
1990-09-201,4801,4801,4601,46029,0001,327.27
1990-09-191,5001,5001,4801,48024,0001,345.45
1990-09-181,5401,5401,4601,48049,0001,345.45
1990-09-171,5901,5901,5601,56018,0001,418.18
1990-09-141,5701,6401,5601,60098,0001,454.55
1990-09-131,5001,5901,4901,59096,0001,445.45
1990-09-121,4701,5001,4501,500103,0001,363.64
1990-09-111,4701,4701,4201,450169,0001,318.18
1990-09-101,4501,4501,4201,45046,0001,318.18
1990-09-071,4301,4301,3801,41066,0001,281.82
1990-09-061,4401,4501,4001,41053,0001,281.82
1990-09-051,4401,4401,4001,43018,0001,300
1990-09-041,5001,5101,4701,47016,0001,336.36
1990-09-031,5301,5501,5101,53026,0001,390.91
1990-08-311,5301,5801,5001,57020,0001,427.27
1990-08-301,5801,5801,5201,55033,0001,409.09
1990-08-291,5901,5901,5201,52028,0001,381.82
1990-08-281,5101,5301,4801,53098,0001,390.91
1990-08-271,4401,5001,4401,49022,0001,354.55
1990-08-241,4701,4901,4201,42038,0001,290.91
1990-08-231,5001,5001,5001,50012,0001,363.64
1990-08-221,5701,5901,5501,59027,0001,445.45
1990-08-211,6801,6801,6401,65011,0001,500
1990-08-201,6501,6701,6501,67010,0001,518.18
1990-08-171,6801,6801,6701,68013,0001,527.27
1990-08-161,7001,7001,7001,7004,0001,545.45
1990-08-151,6601,7201,6601,7209,0001,563.64
1990-08-141,6501,6501,5901,64047,0001,490.91
1990-08-131,7001,7001,6001,60018,0001,454.55
1990-08-101,8101,8101,7501,75022,0001,590.91
1990-08-091,7701,7801,7501,76020,0001,600
1990-08-081,7101,7201,7101,72045,0001,563.64
1990-08-071,6901,7501,6901,73050,0001,572.73
1990-08-061,7801,7801,7801,78018,0001,618.18
1990-08-032,0002,0201,9601,96043,0001,781.82
1990-08-022,0602,0602,0502,05039,0001,863.64
1990-08-012,1302,1502,0502,05037,0001,863.64
1990-07-312,0102,1002,0102,10083,0001,909.09
1990-07-302,0302,0502,0102,01018,0001,827.27
1990-07-272,0802,0802,0202,05041,0001,863.64
1990-07-262,0702,0802,0702,08035,0001,890.91
1990-07-252,1102,1202,0802,08048,0001,890.91
1990-07-242,1202,1602,1002,10058,0001,909.09
1990-07-232,1702,2002,1602,16018,0001,963.64
1990-07-202,1402,1802,1402,17068,0001,972.73
1990-07-192,1902,2002,1702,18044,0001,981.82
1990-07-182,2302,2502,2002,220210,0002,018.18
1990-07-172,2002,2502,2002,240417,0002,036.36
1990-07-162,1102,1902,1102,170188,0001,972.73
1990-07-132,1202,1302,0902,090215,0001,900
1990-07-122,1302,1402,0902,090177,0001,900
1990-07-112,0502,1602,0502,130387,0001,936.36
1990-07-102,0902,1002,0502,060119,0001,872.73
1990-07-092,1102,1202,0502,050139,0001,863.64
1990-07-062,1202,1402,1102,120322,0001,927.27
1990-07-052,1402,1602,0802,140687,0001,945.45
1990-07-042,0002,1302,0002,100740,0001,909.09
1990-07-032,0002,0402,0002,000263,0001,818.18
1990-07-021,9301,9801,9301,98052,0001,800
1990-06-291,9201,9701,9201,950143,0001,772.73
1990-06-281,9401,9401,9001,90080,0001,727.27
1990-06-271,9001,9001,8601,86064,0001,690.91
1990-06-261,8801,9201,8801,90039,0001,727.27
1990-06-251,8901,9001,8901,90022,0001,727.27
1990-06-221,9601,9701,9201,920178,0001,745.45
1990-06-211,9601,9801,9501,970247,0001,790.91
1990-06-201,8501,9601,8501,960432,0001,781.82
1990-06-191,8601,8601,8301,84054,0001,672.73
1990-06-181,8801,8801,8401,86069,0001,690.91
1990-06-151,8501,8801,8501,87074,0001,700
1990-06-141,8301,8701,8301,87084,0001,700
1990-06-131,8701,8701,8401,86029,0001,690.91
1990-06-121,8801,8801,8601,86048,0001,690.91
1990-06-111,8901,8901,8701,88065,0001,709.09
1990-06-081,8701,8901,8601,890121,0001,718.18
1990-06-071,9101,9101,8601,86034,0001,690.91
1990-06-061,9001,9201,9001,9009,0001,727.27
1990-06-051,8901,9001,8901,89021,0001,718.18
1990-06-041,8901,9101,8701,91041,0001,736.36
1990-06-011,9001,9001,8201,87028,0001,700
1990-05-311,9001,9001,8601,87033,0001,700
1990-05-301,8701,9201,8601,870141,0001,700
1990-05-291,9001,9001,8101,81069,0001,645.45
1990-05-281,8701,9301,8701,870234,0001,700
1990-05-251,7901,8901,7701,830434,0001,663.64
1990-05-241,7501,7501,7101,73047,0001,572.73
1990-05-231,7601,7601,7301,73013,0001,572.73
1990-05-221,7301,7301,7301,7305,0001,572.73
1990-05-211,7301,7401,7301,7404,0001,581.82
1990-05-181,7501,7501,7501,7504,0001,590.91
1990-05-161,8001,8001,7701,77012,0001,609.09
1990-05-151,7301,8201,7101,81084,0001,645.45
1990-05-141,7901,7901,7101,73016,0001,572.73
1990-05-111,7501,7601,7101,76044,0001,600
1990-05-101,7401,7601,7201,75063,0001,590.91
1990-05-091,7101,7301,7001,73052,0001,572.73
1990-05-081,7601,7601,7201,74022,0001,581.82
1990-05-071,7301,7801,7201,78084,0001,618.18
1990-05-021,6501,7501,6501,73036,0001,572.73
1990-05-011,6601,6801,6501,68026,0001,527.27
1990-04-271,6101,6501,6101,6506,0001,500
1990-04-261,6101,6101,6001,60013,0001,454.55
1990-04-251,5301,5501,5001,55041,0001,409.09
1990-04-241,5201,5201,5201,52016,0001,381.82
1990-04-231,5601,5601,5401,55016,0001,409.09
1990-04-201,5901,5901,5401,55029,0001,409.09
1990-04-191,5701,5701,5601,5608,0001,418.18
1990-04-181,5101,5501,5101,5505,0001,409.09
1990-04-171,5301,5301,5101,5108,0001,372.73
1990-04-161,5501,5501,5501,5502,0001,409.09
1990-04-131,5901,5901,5501,5507,0001,409.09
1990-04-121,6001,6001,5901,59023,0001,445.45
1990-04-111,6001,6001,5701,57028,0001,427.27
1990-04-101,6001,6001,6001,6007,0001,454.55
1990-04-091,6301,6601,6301,640147,0001,490.91
1990-04-061,4501,6001,4501,60089,0001,454.55
1990-04-041,6601,6701,6301,65072,0001,500
1990-04-031,6301,7001,6301,670106,0001,518.18
1990-03-301,8701,8701,8001,84023,0001,672.73
1990-03-291,9201,9401,9001,90044,0001,727.27
1990-03-281,9801,9801,9501,95012,0001,772.73
1990-03-271,9201,9801,9101,95053,0001,772.73
1990-03-261,8701,9201,8701,900152,0001,727.27
1990-03-231,8801,9101,8501,90075,0001,727.27
1990-03-221,8801,8901,8201,88062,0001,709.09
1990-03-201,9501,9901,9001,940267,0001,763.64
1990-03-192,0702,0701,9201,930107,0001,754.55
1990-03-162,0802,1202,0602,060586,0001,872.73
1990-03-151,9902,0801,9902,060734,0001,872.73
1990-03-141,9201,9801,9201,940938,0001,763.64
1990-03-132,0002,0001,9101,920250,0001,745.45
1990-03-122,0102,0201,9801,990500,0001,809.09
1990-03-091,9401,9501,9201,950152,0001,772.73
1990-03-081,8901,9501,8901,910129,0001,736.36
1990-03-071,9301,9301,8901,89040,0001,718.18
1990-03-061,9501,9901,8801,880257,0001,709.09
1990-03-051,9201,9501,9201,950139,0001,772.73
1990-03-021,8001,9201,7701,850976,0001,681.82
1990-03-011,8201,8201,7901,80023,0001,636.36
1990-02-281,8101,8101,8101,8106,0001,645.45
1990-02-271,7801,7801,7201,75013,0001,590.91
1990-02-261,7501,7501,6701,72032,0001,563.64
1990-02-231,7701,8601,7701,86051,0001,690.91
1990-02-221,8001,8001,7201,74024,0001,581.82
1990-02-211,8601,8601,8001,80017,0001,636.36
1990-02-201,9101,9101,8601,8608,0001,690.91
1990-02-191,9401,9401,9201,92023,0001,745.45
1990-02-161,9101,9301,9101,91046,0001,736.36
1990-02-151,9201,9401,9001,92069,0001,745.45
1990-02-141,8801,9001,8801,90022,0001,727.27
1990-02-131,8801,9001,8501,85017,0001,681.82
1990-02-091,9101,9101,9101,91020,0001,736.36
1990-02-081,9201,9401,9101,94055,0001,763.64
1990-02-071,9001,9601,9001,920124,0001,745.45
1990-02-061,8901,9001,8901,90036,0001,727.27
1990-02-051,9201,9201,8901,89023,0001,718.18
1990-02-021,8801,9501,8301,90068,0001,727.27
1990-02-011,7901,8501,7901,85069,0001,681.82
1990-01-311,8101,8101,7901,79029,0001,627.27
1990-01-301,8201,8201,8001,80062,0001,636.36
1990-01-291,8001,8001,8001,80015,0001,636.36
1990-01-261,8001,8201,7901,820327,0001,654.55
1990-01-251,8201,8201,8001,80023,0001,636.36
1990-01-241,8501,8501,8201,82047,0001,654.55
1990-01-231,8501,8501,8201,83016,0001,663.64
1990-01-221,8001,8201,8001,82018,0001,654.55
1990-01-191,8001,8001,7901,80060,0001,636.36
1990-01-181,8101,8201,8001,80046,0001,636.36
1990-01-171,8101,8201,8101,82049,0001,654.55
1990-01-161,8101,8101,8101,81074,0001,645.45
1990-01-121,8201,8201,8201,82054,0001,654.55
1990-01-111,8601,8601,8101,82060,0001,654.55
1990-01-101,8601,8801,8601,86058,0001,690.91
1990-01-091,8601,8901,8601,86045,0001,690.91
1990-01-081,8601,8601,8601,86024,0001,690.91
1990-01-051,8601,8901,8501,880105,0001,709.09
1990-01-041,8601,8701,8501,86066,0001,690.91

分割・併合履歴 : [2005-05-26]1株→1.1株