1810 松井建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	850	855	850	855	3,000	777.27
1994-12-28	850	850	850	850	1,000	772.73
1994-12-27	865	865	865	865	3,000	786.36
1994-12-26	858	860	857	858	17,000	780
1994-12-22	858	858	858	858	7,000	780
1994-12-21	849	858	840	858	18,000	780
1994-12-20	850	850	840	850	6,000	772.73
1994-12-19	840	854	840	854	6,000	776.36
1994-12-16	859	859	859	859	2,000	780.91
1994-12-15	850	869	850	869	12,000	790
1994-12-14	850	850	850	850	2,000	772.73
1994-12-13	840	840	840	840	5,000	763.64
1994-12-12	847	870	847	870	14,000	790.91
1994-12-09	857	857	857	857	8,000	779.09
1994-12-08	885	887	885	887	32,000	806.36
1994-12-07	885	885	885	885	8,000	804.55
1994-12-06	859	869	859	869	3,000	790
1994-12-05	884	884	884	884	1,000	803.64
1994-12-02	858	870	858	870	3,000	790.91
1994-12-01	857	878	857	878	11,000	798.18
1994-11-30	856	857	856	857	27,000	779.09
1994-11-29	869	869	856	856	14,000	778.18
1994-11-28	856	872	856	872	9,000	792.73
1994-11-25	856	879	856	879	17,000	799.09
1994-11-24	856	866	856	856	9,000	778.18
1994-11-22	885	885	885	885	90,000	804.55
1994-11-21	905	905	905	905	2,000	822.73
1994-11-17	900	918	900	918	70,000	834.55
1994-11-16	860	905	860	905	16,000	822.73
1994-11-15	870	870	870	870	1,000	790.91
1994-11-14	857	880	856	880	16,000	800
1994-11-11	856	857	856	857	7,000	779.09
1994-11-10	870	870	855	856	19,000	778.18
1994-11-09	865	870	863	863	14,000	784.55
1994-11-08	880	880	870	870	3,000	790.91
1994-11-07	883	883	863	863	4,000	784.55
1994-11-04	863	863	863	863	3,000	784.55
1994-11-02	870	870	863	863	12,000	784.55
1994-11-01	863	890	863	890	6,000	809.09
1994-10-31	863	863	863	863	1,000	784.55
1994-10-28	875	875	865	865	23,000	786.36
1994-10-27	883	883	865	865	9,000	786.36
1994-10-26	863	863	863	863	3,000	784.55
1994-10-25	861	861	850	860	9,000	781.82
1994-10-24	901	901	871	871	5,000	791.82
1994-10-21	901	901	901	901	3,000	819.09
1994-10-20	870	901	870	901	14,000	819.09
1994-10-18	876	876	876	876	2,000	796.36
1994-10-17	876	877	876	876	6,000	796.36
1994-10-14	890	890	876	876	4,000	796.36
1994-10-13	900	900	890	890	13,000	809.09
1994-10-12	891	900	891	900	4,000	818.18
1994-10-11	890	890	890	890	1,000	809.09
1994-10-07	890	891	890	891	2,000	810
1994-10-06	890	890	890	890	2,000	809.09
1994-10-05	900	900	890	890	2,000	809.09
1994-10-04	890	890	890	890	2,000	809.09
1994-10-03	890	891	890	891	11,000	810
1994-09-30	891	891	890	890	4,000	809.09
1994-09-29	890	890	890	890	19,000	809.09
1994-09-28	890	890	890	890	8,000	809.09
1994-09-27	890	890	890	890	2,000	809.09
1994-09-26	910	910	890	890	4,000	809.09
1994-09-22	909	909	890	898	7,000	816.36
1994-09-21	889	900	889	900	16,000	818.18
1994-09-20	900	900	890	890	23,000	809.09
1994-09-16	927	927	915	915	8,000	831.82
1994-09-14	943	943	943	943	10,000	857.27
1994-09-13	943	943	943	943	4,000	857.27
1994-09-12	943	943	943	943	3,000	857.27
1994-09-09	962	962	943	943	32,000	857.27
1994-09-08	955	955	942	942	15,000	856.36
1994-09-07	945	945	942	942	53,000	856.36
1994-09-06	942	942	942	942	1,000	856.36
1994-09-05	950	956	950	956	17,000	869.09
1994-09-02	949	949	945	948	12,000	861.82
1994-09-01	941	948	941	942	27,000	856.36
1994-08-31	948	948	948	948	1,000	861.82
1994-08-30	949	950	941	941	14,000	855.46
1994-08-29	948	949	948	949	2,000	862.73
1994-08-26	945	948	945	948	11,000	861.82
1994-08-25	945	945	940	944	19,000	858.18
1994-08-24	942	943	942	943	12,000	857.27
1994-08-23	941	941	941	941	6,000	855.46
1994-08-22	946	946	941	941	23,000	855.46
1994-08-19	941	941	941	941	18,000	855.46
1994-08-18	941	941	941	941	13,000	855.46
1994-08-17	941	941	941	941	2,000	855.46
1994-08-16	941	941	941	941	5,000	855.46
1994-08-15	946	946	941	942	3,000	856.36
1994-08-12	948	950	948	948	11,000	861.82
1994-08-11	949	949	941	948	29,000	861.82
1994-08-10	945	948	945	947	6,000	860.91
1994-08-09	945	945	941	941	14,000	855.46
1994-08-08	935	943	935	943	627,000	857.27
1994-08-05	945	945	938	945	14,000	859.09
1994-08-04	930	945	930	945	26,000	859.09
1994-08-03	925	930	925	925	10,000	840.91
1994-08-02	915	925	914	925	33,000	840.91
1994-08-01	908	908	908	908	11,000	825.46
1994-07-29	910	910	895	908	29,000	825.46
1994-07-28	914	914	901	910	10,000	827.27
1994-07-27	919	920	910	920	29,000	836.36
1994-07-26	915	920	912	920	6,000	836.36
1994-07-25	924	925	912	925	9,000	840.91
1994-07-22	925	925	925	925	5,000	840.91
1994-07-21	916	919	916	919	3,000	835.46
1994-07-20	924	924	912	915	26,000	831.82
1994-07-18	930	930	915	915	33,000	831.82
1994-07-15	920	920	920	920	1,000	836.36
1994-07-14	912	920	912	920	23,000	836.36
1994-07-13	920	920	911	912	15,000	829.09
1994-07-12	925	925	910	910	45,000	827.27
1994-07-11	925	925	922	925	17,000	840.91
1994-07-08	927	927	926	926	2,000	841.82
1994-07-07	932	932	932	932	8,000	847.27
1994-07-06	922	922	922	922	3,000	838.18
1994-07-05	922	922	911	920	34,000	836.36
1994-07-04	922	922	922	922	19,000	838.18
1994-07-01	940	940	920	920	6,000	836.36
1994-06-30	940	940	940	940	2,000	854.55
1994-06-29	940	940	940	940	1,000	854.55
1994-06-28	940	941	940	940	6,000	854.55
1994-06-27	955	955	940	940	14,000	854.55
1994-06-24	955	965	955	960	56,000	872.73
1994-06-23	940	955	930	955	57,000	868.18
1994-06-22	910	920	902	920	25,000	836.36
1994-06-21	940	940	920	920	105,000	836.36
1994-06-20	941	950	935	940	32,000	854.55
1994-06-17	951	965	951	951	37,000	864.55
1994-06-16	956	956	948	948	50,000	861.82
1994-06-15	956	960	955	956	29,000	869.09
1994-06-14	956	960	948	956	37,000	869.09
1994-06-13	956	957	948	956	34,000	869.09
1994-06-10	960	960	959	960	22,000	872.73
1994-06-09	955	960	945	955	49,000	868.18
1994-06-08	945	955	945	955	59,000	868.18
1994-06-07	945	945	945	945	15,000	859.09
1994-06-06	951	952	945	945	5,000	859.09
1994-06-03	950	954	941	954	47,000	867.27
1994-06-02	951	955	950	954	28,000	867.27
1994-06-01	940	949	930	949	29,000	862.73
1994-05-31	920	936	920	936	33,000	850.91
1994-05-30	913	922	913	922	38,000	838.18
1994-05-27	915	919	913	913	23,000	830
1994-05-26	910	915	907	913	29,000	830
1994-05-25	906	906	906	906	9,000	823.64
1994-05-24	902	906	902	906	8,000	823.64
1994-05-23	921	921	921	921	2,000	837.27
1994-05-20	924	924	911	911	24,000	828.18
1994-05-19	911	911	910	910	3,000	827.27
1994-05-18	906	906	906	906	2,000	823.64
1994-05-17	919	936	919	936	75,000	850.91
1994-05-16	922	922	910	920	11,000	836.36
1994-05-13	905	920	905	920	15,000	836.36
1994-05-12	912	919	912	918	16,000	834.55
1994-05-11	913	913	912	912	9,000	829.09
1994-05-10	894	912	894	912	40,000	829.09
1994-05-09	899	899	895	895	3,000	813.64
1994-05-06	900	901	900	900	10,000	818.18
1994-05-02	911	911	901	901	8,000	819.09
1994-04-28	912	912	911	911	10,000	828.18
1994-04-27	912	912	912	912	3,000	829.09
1994-04-26	922	922	912	912	14,000	829.09
1994-04-25	912	912	912	912	2,000	829.09
1994-04-22	911	920	910	912	15,000	829.09
1994-04-21	901	902	901	901	10,000	819.09
1994-04-20	898	900	898	900	5,000	818.18
1994-04-19	910	910	905	905	11,000	822.73
1994-04-18	915	915	900	910	14,000	827.27
1994-04-15	885	905	880	905	88,000	822.73
1994-04-14	905	905	880	885	120,000	804.55
1994-04-13	883	900	880	900	12,000	818.18
1994-04-12	886	886	883	883	10,000	802.73
1994-04-11	885	886	885	886	36,000	805.46
1994-04-07	882	890	882	890	38,000	809.09
1994-04-06	886	891	885	891	53,000	810
1994-04-05	885	885	882	885	14,000	804.55
1994-04-04	886	886	870	886	18,000	805.46
1994-04-01	886	886	886	886	29,000	805.46
1994-03-31	886	888	886	886	10,000	805.46
1994-03-30	900	900	885	885	8,000	804.55
1994-03-29	906	906	900	900	6,000	818.18
1994-03-28	906	906	900	901	4,000	819.09
1994-03-25	881	890	880	886	10,000	805.46
1994-03-24	891	896	881	881	24,000	800.91
1994-03-23	910	910	891	891	212,000	810
1994-03-22	885	890	885	885	13,000	804.55
1994-03-18	900	900	881	885	18,000	804.55
1994-03-17	909	919	873	900	126,000	818.18
1994-03-16	910	910	900	909	35,000	826.36
1994-03-15	933	933	902	902	32,000	820
1994-03-14	943	943	933	938	21,000	852.73
1994-03-11	948	948	948	948	24,000	861.82
1994-03-10	925	949	910	949	43,000	862.73
1994-03-09	911	925	910	925	14,000	840.91
1994-03-08	909	930	909	930	9,000	845.46
1994-03-07	949	949	949	949	2,000	862.73
1994-03-04	948	948	943	947	28,000	860.91
1994-03-03	930	948	917	948	12,000	861.82
1994-03-02	940	940	940	940	1,000	854.55
1994-03-01	927	950	917	950	17,000	863.64
1994-02-28	931	931	926	929	7,000	844.55
1994-02-25	926	930	926	930	7,000	845.46
1994-02-24	912	933	912	929	19,000	844.55
1994-02-23	932	932	932	932	2,000	847.27
1994-02-22	900	935	900	935	6,000	850
1994-02-21	924	924	910	910	5,000	827.27
1994-02-18	925	935	925	925	7,000	840.91
1994-02-17	929	930	920	925	7,000	840.91
1994-02-16	939	939	931	931	7,000	846.36
1994-02-15	915	921	900	921	25,000	837.27
1994-02-14	949	949	905	905	23,000	822.73
1994-02-10	960	970	952	959	29,000	871.82
1994-02-09	952	960	952	960	57,000	872.73
1994-02-08	935	979	935	952	727,000	865.46
1994-02-07	908	940	903	927	42,000	842.73
1994-02-04	910	911	901	911	10,000	828.18
1994-02-03	933	933	910	910	33,000	827.27
1994-02-02	935	935	920	930	18,000	845.46
1994-02-01	921	945	920	944	104,000	858.18
1994-01-31	889	911	889	902	200,000	820
1994-01-28	850	860	850	860	9,000	781.82
1994-01-27	888	890	870	880	41,000	800
1994-01-26	851	891	851	890	30,000	809.09
1994-01-25	850	850	850	850	2,000	772.73
1994-01-24	860	875	860	875	9,000	795.46
1994-01-21	890	890	888	890	25,000	809.09
1994-01-20	890	890	881	890	9,000	809.09
1994-01-19	870	890	870	890	13,000	809.09
1994-01-18	871	871	871	871	1,000	791.82
1994-01-17	874	874	872	874	9,000	794.55
1994-01-14	869	875	860	875	12,000	795.46
1994-01-13	870	873	870	870	18,000	790.91
1994-01-12	870	873	870	870	6,000	790.91
1994-01-11	879	879	855	855	11,000	777.27
1994-01-10	851	868	851	868	15,000	789.09
1994-01-07	851	851	851	851	12,000	773.64
1994-01-06	850	850	850	850	32,000	772.73
1994-01-05	859	860	859	860	2,000	781.82

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