1810 松井建設(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-308398398358355,000759.09
1992-12-298408408388386,000761.82
1992-12-2884284784184210,000765.46
1992-12-2585685684184112,000764.55
1992-12-2487387385285283,000774.55
1992-12-2288388387488214,000801.82
1992-12-2188388488388319,000802.73
1992-12-188728738728732,000793.64
1992-12-178708728608717,000791.82
1992-12-168728758718718,000791.82
1992-12-158828828828824,000801.82
1992-12-1489089088288213,000801.82
1992-12-1189290089090015,000818.18
1992-12-1090090089590032,000818.18
1992-12-098908908908903,000809.09
1992-12-0890090088888815,000807.27
1992-12-0788588588088012,000800
1992-12-048958958858852,000804.55
1992-12-038979008968967,000814.55
1992-12-029019019009006,000818.18
1992-12-0192092191092022,000836.36
1992-11-3090591190591017,000827.27
1992-11-2790890889089612,000814.55
1992-11-2689590589590518,000822.73
1992-11-2590990988588513,000804.55
1992-11-2491591591091526,000831.82
1992-11-2089691189690518,000822.73
1992-11-1988188688188624,000805.46
1992-11-1885087184687131,000791.82
1992-11-178408408408405,000763.64
1992-11-1681282481282012,000745.46
1992-11-138028028008005,000727.27
1992-11-128028028028026,000729.09
1992-11-1183184083183241,000756.36
1992-11-1083183182883129,000755.46
1992-11-0983083182182133,000746.36
1992-11-0684585084085047,000772.73
1992-11-0583584583584517,000768.18
1992-11-048608608558556,000777.27
1992-11-028768768708705,000790.91
1992-10-30900900875875141,000795.46
1992-10-299009009009001,000818.18
1992-10-289029029019014,000819.09
1992-10-279059059019014,000819.09
1992-10-269059059059053,000822.73
1992-10-239109109049044,000821.82
1992-10-229029029029021,000820
1992-10-219039039029026,000820
1992-10-209029109029025,000820
1992-10-199069069069061,000823.64
1992-10-169079079079073,000824.55
1992-10-159069069069061,000823.64
1992-10-149069079059057,000822.73
1992-10-1390190190190110,000819.09
1992-10-129119119119114,000828.18
1992-10-099059109059103,000827.27
1992-10-089019039019036,000820.91
1992-10-0790390390090014,000818.18
1992-10-069019019019017,000819.09
1992-10-0590190190090116,000819.09
1992-10-0289190189190115,000819.09
1992-10-019009109009015,000819.09
1992-09-309109109109102,000827.27
1992-09-289299299209208,000836.36
1992-09-2593093093093019,000845.46
1992-09-24944945930930122,000845.46
1992-09-2192492492392414,000840
1992-09-1891492490092432,000840
1992-09-179499499249249,000840
1992-09-1696096095095011,000863.64
1992-09-149699709509609,000872.73
1992-09-1199099097097031,000881.82
1992-09-101,0001,00098598513,000895.46
1992-09-099849859849858,000895.46
1992-09-081,0001,00097598517,000895.46
1992-09-071,0001,0301,0001,00023,000909.09
1992-09-0499699699099029,000900
1992-09-0395595593995534,000868.18
1992-09-0298098096596511,000877.27
1992-09-011,0801,0909901,000107,000909.09
1992-08-311,0001,0509891,050118,000954.55
1992-08-2895098094997071,000881.82
1992-08-2787095087095097,000863.64
1992-08-2688088687087020,000790.91
1992-08-2584588082888054,000800
1992-08-2479585079584877,000770.91
1992-08-2176280276280069,000727.27
1992-08-2073075673075223,000683.64
1992-08-1972073071472011,000654.55
1992-08-187207207207203,000654.55
1992-08-1770672070072021,000654.55
1992-08-1466571466571431,000649.09
1992-08-1365367563567552,000613.64
1992-08-1268868865165135,000591.82
1992-08-117287287287281,000661.82
1992-08-1073073073073024,000663.64
1992-08-0778078077977915,000708.18
1992-08-0680180678080035,000727.27
1992-08-058018108018105,000736.36
1992-08-0481881881081017,000736.36
1992-08-0383083082982927,000753.64
1992-07-3181083081083025,000754.55
1992-07-3084084082082057,000745.46
1992-07-298638638508505,000772.73
1992-07-2886288086188012,000800
1992-07-2791092290090021,000818.18
1992-07-2492692691992014,000836.36
1992-07-23920929920925744,000840.91
1992-07-2294594592093816,000852.73
1992-07-21948950938942721,000856.36
1992-07-209709709589586,000870.91
1992-07-179809809809804,000890.91
1992-07-169901,0009901,0007,000909.09
1992-07-151,0001,0001,0001,00019,000909.09
1992-07-141,0001,0001,0001,00011,000909.09
1992-07-131,0001,0201,0001,0205,000927.27
1992-07-101,0301,0301,0201,0204,000927.27
1992-07-091,0301,0301,0101,0103,000918.18
1992-07-081,0101,0209901,02018,000927.27
1992-07-071,0701,0701,0301,0308,000936.36
1992-07-061,0801,0801,0701,07013,000972.73
1992-07-031,0801,0801,0601,07010,000972.73
1992-07-021,0401,0601,0401,06013,000963.64
1992-07-011,0101,0101,0101,0108,000918.18
1992-06-3099499498999010,000900
1992-06-299959959959953,000904.55
1992-06-261,0001,00097597514,000886.36
1992-06-259859859759754,000886.36
1992-06-241,0101,02098298215,000892.73
1992-06-2399099098198122,000891.82
1992-06-221,0201,0301,0201,0306,000936.36
1992-06-191,0101,0301,0101,01049,000918.18
1992-06-181,0101,0501,0101,03010,000936.36
1992-06-171,0801,0801,0501,05018,000954.55
1992-06-161,1001,1201,1001,10010,0001,000
1992-06-151,1301,1301,1201,12034,0001,018.18
1992-06-121,1101,1301,1101,1307,0001,027.27
1992-06-111,1101,1101,1101,1102,0001,009.09
1992-06-101,1001,1301,0901,13040,0001,027.27
1992-06-091,1101,1101,1101,1103,0001,009.09
1992-06-081,1201,1201,1001,12023,0001,018.18
1992-06-041,1501,1501,1201,12014,0001,018.18
1992-06-031,1501,1701,1401,14051,0001,036.36
1992-06-021,1501,1501,1201,12015,0001,018.18
1992-06-011,1401,1501,1301,13023,0001,027.27
1992-05-291,1201,1501,1101,14032,0001,036.36
1992-05-281,1201,1301,1001,12016,0001,018.18
1992-05-271,1201,1201,1001,10018,0001,000
1992-05-261,1401,1601,1401,14065,0001,036.36
1992-05-251,1401,1401,1301,14046,0001,036.36
1992-05-221,1001,1301,1001,10073,0001,000
1992-05-211,0601,0701,0601,06054,000963.64
1992-05-201,0801,0801,0601,08057,000981.82
1992-05-191,0701,0701,0601,07043,000972.73
1992-05-181,0501,0901,0501,07018,000972.73
1992-05-151,1101,1101,0501,06026,000963.64
1992-05-141,1301,1401,1101,11096,0001,009.09
1992-05-131,1101,1101,0801,100103,0001,000
1992-05-121,1001,1001,0801,08054,000981.82
1992-05-111,0901,0901,0701,08048,000981.82
1992-05-081,0401,0601,0301,06079,000963.64
1992-05-071,0101,0401,0001,04095,000945.46
1992-05-061,0001,0201,0001,01081,000918.18
1992-05-011,0101,0101,0101,01016,000918.18
1992-04-301,0201,0201,0201,0203,000927.27
1992-04-281,0201,0201,0101,02037,000927.27
1992-04-271,0201,0201,0201,0202,000927.27
1992-04-241,0301,0301,0301,03019,000936.36
1992-04-231,0101,0301,0101,03077,000936.36
1992-04-221,0101,0201,0101,02040,000927.27
1992-04-211,0101,0201,0001,01029,000918.18
1992-04-201,0301,0301,0001,01022,000918.18
1992-04-171,0301,0301,0301,0306,000936.36
1992-04-161,0501,0501,0201,04094,000945.46
1992-04-151,0301,0301,0101,03022,000936.36
1992-04-141,0101,0101,0001,00021,000909.09
1992-04-139861,0009851,00063,000909.09
1992-04-1096098595098543,000895.46
1992-04-0993595593595512,000868.18
1992-04-0896096194594512,000859.09
1992-04-071,0101,01099999915,000908.18
1992-04-061,0101,0201,0001,0109,000918.18
1992-04-031,0201,02098098021,000890.91
1992-04-021,0401,0409811,00034,000909.09
1992-04-011,1101,1101,0201,02026,000927.27
1992-03-311,1301,1301,1201,12024,0001,018.18
1992-03-301,1101,1101,0901,0907,000990.91
1992-03-271,1001,1101,1001,1104,0001,009.09
1992-03-261,1001,1001,0901,0908,000990.91
1992-03-251,0801,1001,0801,08054,000981.82
1992-03-241,1101,1201,1001,10079,0001,000
1992-03-231,1301,1501,1101,11026,0001,009.09
1992-03-191,1001,1201,0801,11030,0001,009.09
1992-03-181,1101,1101,0601,10028,0001,000
1992-03-171,1001,1101,0901,10034,0001,000
1992-03-161,1201,1301,1101,11024,0001,009.09
1992-03-131,1201,1301,1201,12012,0001,018.18
1992-03-121,1401,1401,1201,12018,0001,018.18
1992-03-111,1501,1501,1401,14010,0001,036.36
1992-03-101,1501,1501,1501,1503,0001,045.45
1992-03-091,1601,1601,1401,14017,0001,036.36
1992-03-061,1401,1801,1401,16036,0001,054.55
1992-03-051,1501,1601,1401,14022,0001,036.36
1992-03-041,1601,1601,1501,1506,0001,045.45
1992-03-031,2001,2001,1501,16012,0001,054.55
1992-03-021,2001,2001,1401,14047,0001,036.36
1992-02-281,2001,2001,1801,1806,0001,072.73
1992-02-271,2101,2101,1901,19020,0001,081.82
1992-02-261,2001,2001,1901,20017,0001,090.91
1992-02-251,1901,2201,1901,2202,0001,109.09
1992-02-241,2101,2101,2001,2009,0001,090.91
1992-02-211,2001,2101,1901,20022,0001,090.91
1992-02-201,1801,2001,1801,2007,0001,090.91
1992-02-191,1801,2001,1801,2005,0001,090.91
1992-02-181,2101,2101,2001,2009,0001,090.91
1992-02-171,2001,2001,1901,1907,0001,081.82
1992-02-141,2401,2401,2001,20089,0001,090.91
1992-02-131,2401,2401,2401,2401,0001,127.27
1992-02-121,2201,2201,2201,2202,0001,109.09
1992-02-101,2601,2701,2501,25019,0001,136.36
1992-02-071,2601,3001,2501,26028,0001,145.45
1992-02-061,3001,3001,2901,30014,0001,181.82
1992-02-051,3001,3201,2601,30014,0001,181.82
1992-02-041,2801,3001,2801,30013,0001,181.82
1992-02-031,2301,2801,2301,28034,0001,163.64
1992-01-311,1801,2401,1801,19071,0001,081.82
1992-01-301,1801,1801,1501,17031,0001,063.64
1992-01-291,2101,2101,2001,20022,0001,090.91
1992-01-281,2101,2101,2001,21031,0001,100
1992-01-271,2301,2301,2101,21023,0001,100
1992-01-241,2601,2601,2101,2108,0001,100
1992-01-231,2701,3001,2601,26018,0001,145.45
1992-01-221,2101,2801,2101,28025,0001,163.64
1992-01-211,2301,2701,2301,23028,0001,118.18
1992-01-201,2801,2801,2201,25018,0001,136.36
1992-01-171,2801,2801,2801,2805,0001,163.64
1992-01-161,3001,3001,2801,28069,0001,163.64
1992-01-141,2801,3001,2801,28056,0001,163.64
1992-01-131,2801,2801,2601,26029,0001,145.45
1992-01-101,3001,3001,2701,30026,0001,181.82
1992-01-091,3501,3501,3201,35015,0001,227.27
1992-01-081,3801,4001,3501,35066,0001,227.27
1992-01-071,4001,4001,3701,38025,0001,254.55
1992-01-061,3801,4001,3801,40019,0001,272.73

分割・併合履歴 : [2005-05-26]1株→1.1株