1810 松井建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 865 | 865 | 865 | 865 | 4,000 | 786.36 |
| 1993-12-28 | 865 | 866 | 865 | 865 | 23,000 | 786.36 |
| 1993-12-27 | 868 | 868 | 868 | 868 | 15,000 | 789.09 |
| 1993-12-24 | 858 | 868 | 858 | 868 | 29,000 | 789.09 |
| 1993-12-22 | 835 | 858 | 834 | 858 | 90,000 | 780 |
| 1993-12-21 | 856 | 856 | 834 | 834 | 30,000 | 758.18 |
| 1993-12-20 | 858 | 858 | 858 | 858 | 1,000 | 780 |
| 1993-12-17 | 847 | 862 | 847 | 858 | 14,000 | 780 |
| 1993-12-16 | 830 | 847 | 830 | 847 | 9,000 | 770 |
| 1993-12-15 | 830 | 845 | 820 | 820 | 22,000 | 745.46 |
| 1993-12-14 | 819 | 830 | 810 | 830 | 19,000 | 754.55 |
| 1993-12-13 | 824 | 824 | 820 | 820 | 28,000 | 745.46 |
| 1993-12-10 | 804 | 829 | 804 | 829 | 11,000 | 753.64 |
| 1993-12-09 | 812 | 824 | 812 | 824 | 41,000 | 749.09 |
| 1993-12-08 | 821 | 821 | 801 | 812 | 29,000 | 738.18 |
| 1993-12-07 | 830 | 830 | 830 | 830 | 30,000 | 754.55 |
| 1993-12-06 | 840 | 840 | 840 | 840 | 15,000 | 763.64 |
| 1993-12-03 | 840 | 840 | 835 | 840 | 29,000 | 763.64 |
| 1993-12-02 | 840 | 840 | 840 | 840 | 36,000 | 763.64 |
| 1993-12-01 | 770 | 770 | 761 | 770 | 19,000 | 700 |
| 1993-11-30 | 791 | 791 | 770 | 770 | 24,000 | 700 |
| 1993-11-26 | 820 | 830 | 800 | 830 | 18,000 | 754.55 |
| 1993-11-24 | 841 | 850 | 841 | 850 | 9,000 | 772.73 |
| 1993-11-22 | 867 | 868 | 850 | 868 | 13,000 | 789.09 |
| 1993-11-19 | 870 | 870 | 855 | 870 | 8,000 | 790.91 |
| 1993-11-18 | 880 | 880 | 850 | 850 | 22,000 | 772.73 |
| 1993-11-17 | 889 | 899 | 880 | 880 | 69,000 | 800 |
| 1993-11-16 | 885 | 899 | 885 | 899 | 4,000 | 817.27 |
| 1993-11-15 | 914 | 914 | 914 | 914 | 2,000 | 830.91 |
| 1993-11-12 | 900 | 914 | 900 | 914 | 7,000 | 830.91 |
| 1993-11-11 | 905 | 915 | 900 | 915 | 26,000 | 831.82 |
| 1993-11-10 | 901 | 915 | 901 | 915 | 22,000 | 831.82 |
| 1993-11-09 | 933 | 935 | 919 | 930 | 17,000 | 845.46 |
| 1993-11-08 | 900 | 944 | 900 | 943 | 606,000 | 857.27 |
| 1993-11-05 | 918 | 920 | 901 | 901 | 42,000 | 819.09 |
| 1993-11-04 | 938 | 938 | 938 | 938 | 1,000 | 852.73 |
| 1993-11-02 | 920 | 949 | 918 | 949 | 28,000 | 862.73 |
| 1993-11-01 | 915 | 920 | 910 | 920 | 3,000 | 836.36 |
| 1993-10-29 | 913 | 925 | 913 | 925 | 3,000 | 840.91 |
| 1993-10-27 | 914 | 943 | 913 | 943 | 24,000 | 857.27 |
| 1993-10-26 | 901 | 901 | 901 | 901 | 4,000 | 819.09 |
| 1993-10-25 | 940 | 944 | 940 | 944 | 2,000 | 858.18 |
| 1993-10-22 | 944 | 944 | 925 | 940 | 8,000 | 854.55 |
| 1993-10-21 | 949 | 949 | 944 | 944 | 6,000 | 858.18 |
| 1993-10-20 | 949 | 949 | 949 | 949 | 3,000 | 862.73 |
| 1993-10-19 | 930 | 930 | 925 | 925 | 4,000 | 840.91 |
| 1993-10-18 | 956 | 956 | 950 | 950 | 4,000 | 863.64 |
| 1993-10-15 | 910 | 926 | 910 | 926 | 9,000 | 841.82 |
| 1993-10-14 | 921 | 921 | 915 | 915 | 20,000 | 831.82 |
| 1993-10-13 | 922 | 922 | 922 | 922 | 2,000 | 838.18 |
| 1993-10-12 | 930 | 936 | 920 | 936 | 5,000 | 850.91 |
| 1993-10-08 | 950 | 950 | 930 | 930 | 13,000 | 845.46 |
| 1993-10-07 | 931 | 932 | 931 | 932 | 3,000 | 847.27 |
| 1993-10-06 | 950 | 950 | 930 | 930 | 3,000 | 845.46 |
| 1993-10-05 | 951 | 960 | 950 | 950 | 6,000 | 863.64 |
| 1993-10-04 | 951 | 960 | 951 | 951 | 14,000 | 864.55 |
| 1993-10-01 | 970 | 970 | 951 | 951 | 49,000 | 864.55 |
| 1993-09-30 | 931 | 941 | 931 | 941 | 4,000 | 855.46 |
| 1993-09-29 | 935 | 940 | 925 | 930 | 14,000 | 845.46 |
| 1993-09-28 | 921 | 925 | 921 | 925 | 4,000 | 840.91 |
| 1993-09-27 | 925 | 926 | 922 | 922 | 17,000 | 838.18 |
| 1993-09-24 | 920 | 925 | 920 | 925 | 14,000 | 840.91 |
| 1993-09-22 | 923 | 930 | 920 | 920 | 35,000 | 836.36 |
| 1993-09-21 | 922 | 923 | 920 | 922 | 21,000 | 838.18 |
| 1993-09-20 | 960 | 960 | 921 | 921 | 4,000 | 837.27 |
| 1993-09-17 | 965 | 965 | 950 | 950 | 19,000 | 863.64 |
| 1993-09-16 | 965 | 965 | 965 | 965 | 7,000 | 877.27 |
| 1993-09-14 | 960 | 971 | 960 | 970 | 18,000 | 881.82 |
| 1993-09-13 | 971 | 975 | 950 | 950 | 12,000 | 863.64 |
| 1993-09-10 | 980 | 980 | 970 | 970 | 9,000 | 881.82 |
| 1993-09-09 | 981 | 985 | 970 | 970 | 18,000 | 881.82 |
| 1993-09-08 | 980 | 980 | 980 | 980 | 9,000 | 890.91 |
| 1993-09-07 | 987 | 990 | 980 | 980 | 15,000 | 890.91 |
| 1993-09-06 | 984 | 987 | 980 | 987 | 16,000 | 897.27 |
| 1993-09-03 | 970 | 970 | 970 | 970 | 10,000 | 881.82 |
| 1993-09-02 | 960 | 975 | 960 | 970 | 24,000 | 881.82 |
| 1993-09-01 | 952 | 960 | 952 | 960 | 8,000 | 872.73 |
| 1993-08-31 | 965 | 965 | 950 | 950 | 14,000 | 863.64 |
| 1993-08-30 | 975 | 975 | 975 | 975 | 46,000 | 886.36 |
| 1993-08-27 | 930 | 930 | 920 | 930 | 22,000 | 845.46 |
| 1993-08-26 | 930 | 930 | 925 | 930 | 7,000 | 845.46 |
| 1993-08-25 | 922 | 930 | 922 | 930 | 7,000 | 845.46 |
| 1993-08-24 | 930 | 930 | 915 | 915 | 21,000 | 831.82 |
| 1993-08-23 | 933 | 933 | 922 | 930 | 10,000 | 845.46 |
| 1993-08-20 | 940 | 940 | 932 | 932 | 37,000 | 847.27 |
| 1993-08-19 | 940 | 940 | 930 | 930 | 12,000 | 845.46 |
| 1993-08-18 | 945 | 945 | 940 | 940 | 6,000 | 854.55 |
| 1993-08-17 | 925 | 945 | 925 | 945 | 95,000 | 859.09 |
| 1993-08-16 | 933 | 945 | 933 | 945 | 7,000 | 859.09 |
| 1993-08-13 | 932 | 960 | 920 | 960 | 140,000 | 872.73 |
| 1993-08-12 | 990 | 990 | 950 | 952 | 118,000 | 865.46 |
| 1993-08-11 | 950 | 980 | 950 | 980 | 8,000 | 890.91 |
| 1993-08-10 | 952 | 952 | 950 | 951 | 17,000 | 864.55 |
| 1993-08-09 | 990 | 990 | 970 | 970 | 4,000 | 881.82 |
| 1993-08-06 | 980 | 980 | 980 | 980 | 12,000 | 890.91 |
| 1993-08-05 | 999 | 999 | 989 | 989 | 3,000 | 899.09 |
| 1993-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1993-08-03 | 980 | 1,000 | 980 | 1,000 | 15,000 | 909.09 |
| 1993-08-02 | 990 | 990 | 970 | 970 | 8,000 | 881.82 |
| 1993-07-30 | 990 | 990 | 990 | 990 | 6,000 | 900 |
| 1993-07-29 | 940 | 970 | 940 | 970 | 4,000 | 881.82 |
| 1993-07-28 | 950 | 950 | 950 | 950 | 5,000 | 863.64 |
| 1993-07-26 | 960 | 970 | 960 | 970 | 5,000 | 881.82 |
| 1993-07-23 | 970 | 975 | 960 | 960 | 11,000 | 872.73 |
| 1993-07-22 | 961 | 970 | 961 | 970 | 4,000 | 881.82 |
| 1993-07-21 | 960 | 961 | 960 | 961 | 6,000 | 873.64 |
| 1993-07-20 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1993-07-19 | 990 | 990 | 970 | 970 | 52,000 | 881.82 |
| 1993-07-16 | 964 | 978 | 964 | 970 | 14,000 | 881.82 |
| 1993-07-15 | 972 | 980 | 972 | 974 | 19,000 | 885.46 |
| 1993-07-14 | 975 | 975 | 972 | 972 | 10,000 | 883.64 |
| 1993-07-13 | 940 | 951 | 940 | 950 | 6,000 | 863.64 |
| 1993-07-12 | 935 | 935 | 935 | 935 | 3,000 | 850 |
| 1993-07-09 | 915 | 925 | 915 | 925 | 73,000 | 840.91 |
| 1993-07-08 | 920 | 921 | 915 | 915 | 14,000 | 831.82 |
| 1993-07-07 | 921 | 923 | 920 | 923 | 9,000 | 839.09 |
| 1993-07-06 | 940 | 940 | 930 | 940 | 9,000 | 854.55 |
| 1993-07-05 | 950 | 950 | 940 | 940 | 28,000 | 854.55 |
| 1993-07-02 | 941 | 941 | 941 | 941 | 4,000 | 855.46 |
| 1993-07-01 | 950 | 950 | 940 | 950 | 20,000 | 863.64 |
| 1993-06-30 | 970 | 970 | 950 | 950 | 4,000 | 863.64 |
| 1993-06-29 | 986 | 986 | 975 | 975 | 22,000 | 886.36 |
| 1993-06-28 | 990 | 995 | 980 | 995 | 14,000 | 904.55 |
| 1993-06-25 | 980 | 980 | 980 | 980 | 7,000 | 890.91 |
| 1993-06-24 | 971 | 978 | 971 | 978 | 5,000 | 889.09 |
| 1993-06-22 | 931 | 931 | 931 | 931 | 4,000 | 846.36 |
| 1993-06-21 | 979 | 979 | 943 | 945 | 15,000 | 859.09 |
| 1993-06-18 | 988 | 988 | 980 | 980 | 9,000 | 890.91 |
| 1993-06-17 | 992 | 992 | 990 | 990 | 5,000 | 900 |
| 1993-06-16 | 1,000 | 1,020 | 985 | 990 | 28,000 | 900 |
| 1993-06-15 | 1,050 | 1,050 | 1,000 | 1,000 | 47,000 | 909.09 |
| 1993-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 972.73 |
| 1993-06-11 | 1,110 | 1,110 | 1,070 | 1,070 | 15,000 | 972.73 |
| 1993-06-10 | 1,120 | 1,130 | 1,090 | 1,090 | 12,000 | 990.91 |
| 1993-06-08 | 1,120 | 1,140 | 1,120 | 1,130 | 74,000 | 1,027.27 |
| 1993-06-07 | 1,100 | 1,120 | 1,100 | 1,120 | 106,000 | 1,018.18 |
| 1993-06-04 | 1,090 | 1,120 | 1,070 | 1,080 | 53,000 | 981.82 |
| 1993-06-03 | 1,090 | 1,100 | 1,080 | 1,100 | 15,000 | 1,000 |
| 1993-06-02 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 981.82 |
| 1993-06-01 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 | 990.91 |
| 1993-05-31 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 972.73 |
| 1993-05-28 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 | 1,000 |
| 1993-05-27 | 1,080 | 1,080 | 1,060 | 1,080 | 29,000 | 981.82 |
| 1993-05-26 | 1,090 | 1,090 | 1,060 | 1,080 | 23,000 | 981.82 |
| 1993-05-25 | 1,100 | 1,100 | 1,050 | 1,100 | 25,000 | 1,000 |
| 1993-05-24 | 1,120 | 1,120 | 1,100 | 1,100 | 36,000 | 1,000 |
| 1993-05-21 | 1,130 | 1,140 | 1,120 | 1,120 | 39,000 | 1,018.18 |
| 1993-05-20 | 1,120 | 1,130 | 1,110 | 1,120 | 57,000 | 1,018.18 |
| 1993-05-19 | 1,090 | 1,120 | 1,090 | 1,120 | 45,000 | 1,018.18 |
| 1993-05-18 | 1,100 | 1,110 | 1,080 | 1,100 | 57,000 | 1,000 |
| 1993-05-17 | 1,110 | 1,120 | 1,100 | 1,110 | 26,000 | 1,009.09 |
| 1993-05-14 | 1,090 | 1,120 | 1,080 | 1,120 | 53,000 | 1,018.18 |
| 1993-05-13 | 1,050 | 1,100 | 1,050 | 1,080 | 50,000 | 981.82 |
| 1993-05-12 | 1,120 | 1,120 | 1,040 | 1,070 | 78,000 | 972.73 |
| 1993-05-11 | 1,140 | 1,150 | 1,120 | 1,120 | 98,000 | 1,018.18 |
| 1993-05-10 | 1,110 | 1,140 | 1,110 | 1,130 | 249,000 | 1,027.27 |
| 1993-05-07 | 1,040 | 1,080 | 1,030 | 1,080 | 216,000 | 981.82 |
| 1993-05-06 | 957 | 1,020 | 957 | 1,000 | 134,000 | 909.09 |
| 1993-04-30 | 951 | 955 | 940 | 950 | 15,000 | 863.64 |
| 1993-04-28 | 960 | 960 | 950 | 950 | 16,000 | 863.64 |
| 1993-04-27 | 920 | 961 | 920 | 950 | 45,000 | 863.64 |
| 1993-04-26 | 920 | 930 | 918 | 930 | 10,000 | 845.46 |
| 1993-04-23 | 915 | 920 | 915 | 918 | 32,000 | 834.55 |
| 1993-04-22 | 920 | 921 | 914 | 916 | 21,000 | 832.73 |
| 1993-04-21 | 941 | 950 | 926 | 940 | 21,000 | 854.55 |
| 1993-04-20 | 951 | 951 | 940 | 940 | 22,000 | 854.55 |
| 1993-04-19 | 943 | 948 | 936 | 941 | 24,000 | 855.46 |
| 1993-04-16 | 933 | 960 | 933 | 940 | 44,000 | 854.55 |
| 1993-04-15 | 958 | 958 | 932 | 932 | 54,000 | 847.27 |
| 1993-04-14 | 970 | 970 | 960 | 962 | 115,000 | 874.55 |
| 1993-04-13 | 921 | 946 | 921 | 946 | 87,000 | 860 |
| 1993-04-12 | 933 | 935 | 906 | 919 | 54,000 | 835.46 |
| 1993-04-09 | 947 | 947 | 930 | 931 | 18,000 | 846.36 |
| 1993-04-08 | 949 | 949 | 938 | 949 | 46,000 | 862.73 |
| 1993-04-07 | 940 | 950 | 930 | 939 | 48,000 | 853.64 |
| 1993-04-06 | 980 | 980 | 940 | 940 | 41,000 | 854.55 |
| 1993-04-05 | 900 | 970 | 895 | 970 | 279,000 | 881.82 |
| 1993-04-02 | 885 | 910 | 885 | 900 | 69,000 | 818.18 |
| 1993-04-01 | 859 | 865 | 859 | 865 | 27,000 | 786.36 |
| 1993-03-31 | 880 | 880 | 870 | 870 | 60,000 | 790.91 |
| 1993-03-30 | 879 | 880 | 870 | 879 | 91,000 | 799.09 |
| 1993-03-29 | 879 | 880 | 855 | 859 | 94,000 | 780.91 |
| 1993-03-26 | 840 | 859 | 836 | 859 | 93,000 | 780.91 |
| 1993-03-25 | 838 | 840 | 835 | 840 | 21,000 | 763.64 |
| 1993-03-24 | 840 | 840 | 838 | 838 | 33,000 | 761.82 |
| 1993-03-23 | 847 | 847 | 844 | 844 | 21,000 | 767.27 |
| 1993-03-22 | 835 | 845 | 832 | 840 | 29,000 | 763.64 |
| 1993-03-19 | 820 | 850 | 820 | 830 | 102,000 | 754.55 |
| 1993-03-18 | 792 | 820 | 792 | 820 | 79,000 | 745.46 |
| 1993-03-17 | 792 | 800 | 791 | 791 | 6,000 | 719.09 |
| 1993-03-16 | 793 | 800 | 790 | 790 | 16,000 | 718.18 |
| 1993-03-15 | 800 | 800 | 786 | 793 | 31,000 | 720.91 |
| 1993-03-12 | 820 | 820 | 800 | 800 | 16,000 | 727.27 |
| 1993-03-11 | 820 | 820 | 801 | 801 | 8,000 | 728.18 |
| 1993-03-10 | 800 | 820 | 800 | 810 | 7,000 | 736.36 |
| 1993-03-09 | 820 | 820 | 810 | 810 | 26,000 | 736.36 |
| 1993-03-08 | 785 | 820 | 785 | 810 | 44,000 | 736.36 |
| 1993-03-05 | 802 | 802 | 786 | 786 | 5,000 | 714.55 |
| 1993-03-04 | 804 | 804 | 804 | 804 | 2,000 | 730.91 |
| 1993-03-03 | 795 | 795 | 785 | 785 | 17,000 | 713.64 |
| 1993-03-02 | 789 | 795 | 789 | 795 | 3,000 | 722.73 |
| 1993-03-01 | 795 | 795 | 786 | 786 | 6,000 | 714.55 |
| 1993-02-26 | 799 | 799 | 781 | 781 | 11,000 | 710 |
| 1993-02-25 | 791 | 791 | 791 | 791 | 11,000 | 719.09 |
| 1993-02-24 | 809 | 810 | 800 | 800 | 13,000 | 727.27 |
| 1993-02-23 | 810 | 810 | 810 | 810 | 13,000 | 736.36 |
| 1993-02-22 | 785 | 790 | 785 | 790 | 6,000 | 718.18 |
| 1993-02-19 | 800 | 800 | 795 | 795 | 8,000 | 722.73 |
| 1993-02-18 | 801 | 810 | 800 | 800 | 9,000 | 727.27 |
| 1993-02-17 | 801 | 810 | 800 | 805 | 16,000 | 731.82 |
| 1993-02-16 | 790 | 790 | 790 | 790 | 10,000 | 718.18 |
| 1993-02-15 | 800 | 806 | 800 | 805 | 8,000 | 731.82 |
| 1993-02-12 | 810 | 810 | 803 | 803 | 5,000 | 730 |
| 1993-02-09 | 820 | 820 | 810 | 810 | 8,000 | 736.36 |
| 1993-02-08 | 830 | 830 | 820 | 820 | 5,000 | 745.46 |
| 1993-02-05 | 820 | 830 | 820 | 830 | 7,000 | 754.55 |
| 1993-02-04 | 821 | 829 | 815 | 829 | 15,000 | 753.64 |
| 1993-02-03 | 830 | 830 | 820 | 821 | 15,000 | 746.36 |
| 1993-02-02 | 837 | 838 | 820 | 820 | 6,000 | 745.46 |
| 1993-02-01 | 840 | 840 | 838 | 838 | 14,000 | 761.82 |
| 1993-01-29 | 814 | 835 | 814 | 835 | 29,000 | 759.09 |
| 1993-01-27 | 839 | 839 | 802 | 802 | 7,000 | 729.09 |
| 1993-01-26 | 830 | 840 | 830 | 840 | 23,000 | 763.64 |
| 1993-01-25 | 820 | 829 | 820 | 829 | 11,000 | 753.64 |
| 1993-01-22 | 830 | 830 | 820 | 820 | 3,000 | 745.46 |
| 1993-01-21 | 830 | 830 | 820 | 820 | 2,000 | 745.46 |
| 1993-01-20 | 820 | 820 | 820 | 820 | 7,000 | 745.46 |
| 1993-01-19 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1993-01-18 | 809 | 811 | 809 | 810 | 11,000 | 736.36 |
| 1993-01-14 | 810 | 810 | 801 | 810 | 8,000 | 736.36 |
| 1993-01-13 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 1993-01-12 | 828 | 828 | 828 | 828 | 3,000 | 752.73 |
| 1993-01-11 | 830 | 830 | 815 | 818 | 5,000 | 743.64 |
| 1993-01-08 | 812 | 830 | 812 | 830 | 12,000 | 754.55 |
| 1993-01-07 | 845 | 845 | 812 | 812 | 140,000 | 738.18 |
| 1993-01-06 | 822 | 826 | 822 | 826 | 2,000 | 750.91 |
| 1993-01-05 | 830 | 830 | 821 | 821 | 7,000 | 746.36 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
