1810 松井建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 804 | 804 | 804 | 804 | 10,000 | 730.91 |
| 1995-12-27 | 802 | 802 | 801 | 801 | 13,000 | 728.18 |
| 1995-12-22 | 800 | 800 | 795 | 800 | 7,000 | 727.27 |
| 1995-12-21 | 785 | 790 | 785 | 790 | 16,000 | 718.18 |
| 1995-12-20 | 789 | 789 | 785 | 785 | 6,000 | 713.64 |
| 1995-12-19 | 775 | 780 | 774 | 780 | 26,000 | 709.09 |
| 1995-12-18 | 769 | 789 | 769 | 789 | 65,000 | 717.27 |
| 1995-12-15 | 780 | 780 | 772 | 772 | 35,000 | 701.82 |
| 1995-12-14 | 780 | 783 | 778 | 780 | 12,000 | 709.09 |
| 1995-12-13 | 773 | 779 | 771 | 779 | 52,000 | 708.18 |
| 1995-12-12 | 783 | 788 | 778 | 778 | 32,000 | 707.27 |
| 1995-12-11 | 774 | 783 | 774 | 783 | 6,000 | 711.82 |
| 1995-12-08 | 781 | 784 | 778 | 784 | 27,000 | 712.73 |
| 1995-12-07 | 790 | 790 | 771 | 771 | 26,000 | 700.91 |
| 1995-12-06 | 780 | 783 | 780 | 780 | 69,000 | 709.09 |
| 1995-12-05 | 780 | 780 | 780 | 780 | 59,000 | 709.09 |
| 1995-12-04 | 783 | 783 | 780 | 780 | 5,000 | 709.09 |
| 1995-12-01 | 784 | 784 | 774 | 784 | 62,000 | 712.73 |
| 1995-11-30 | 784 | 784 | 779 | 784 | 21,000 | 712.73 |
| 1995-11-29 | 764 | 790 | 764 | 789 | 79,000 | 717.27 |
| 1995-11-28 | 762 | 765 | 762 | 765 | 11,000 | 695.46 |
| 1995-11-27 | 760 | 762 | 760 | 762 | 23,000 | 692.73 |
| 1995-11-24 | 756 | 761 | 756 | 757 | 62,000 | 688.18 |
| 1995-11-22 | 760 | 760 | 742 | 757 | 30,000 | 688.18 |
| 1995-11-21 | 742 | 742 | 742 | 742 | 4,000 | 674.55 |
| 1995-11-20 | 762 | 762 | 740 | 740 | 6,000 | 672.73 |
| 1995-11-17 | 762 | 763 | 750 | 760 | 6,000 | 690.91 |
| 1995-11-16 | 761 | 762 | 761 | 762 | 38,000 | 692.73 |
| 1995-11-15 | 761 | 761 | 761 | 761 | 12,000 | 691.82 |
| 1995-11-14 | 761 | 762 | 761 | 761 | 36,000 | 691.82 |
| 1995-11-13 | 765 | 768 | 761 | 761 | 82,000 | 691.82 |
| 1995-11-10 | 761 | 761 | 761 | 761 | 1,000 | 691.82 |
| 1995-11-09 | 755 | 763 | 755 | 763 | 13,000 | 693.64 |
| 1995-11-08 | 758 | 764 | 758 | 764 | 30,000 | 694.55 |
| 1995-11-07 | 761 | 763 | 761 | 763 | 9,000 | 693.64 |
| 1995-11-06 | 761 | 762 | 761 | 762 | 19,000 | 692.73 |
| 1995-11-02 | 760 | 764 | 760 | 761 | 54,000 | 691.82 |
| 1995-11-01 | 760 | 760 | 760 | 760 | 5,000 | 690.91 |
| 1995-10-31 | 762 | 762 | 760 | 760 | 26,000 | 690.91 |
| 1995-10-30 | 767 | 769 | 761 | 761 | 29,000 | 691.82 |
| 1995-10-27 | 768 | 769 | 768 | 769 | 16,000 | 699.09 |
| 1995-10-26 | 766 | 767 | 766 | 766 | 34,000 | 696.36 |
| 1995-10-25 | 768 | 768 | 765 | 765 | 16,000 | 695.46 |
| 1995-10-24 | 775 | 775 | 773 | 773 | 4,000 | 702.73 |
| 1995-10-23 | 780 | 780 | 763 | 763 | 12,000 | 693.64 |
| 1995-10-20 | 761 | 770 | 761 | 770 | 13,000 | 700 |
| 1995-10-19 | 753 | 764 | 753 | 760 | 27,000 | 690.91 |
| 1995-10-18 | 769 | 769 | 760 | 760 | 15,000 | 690.91 |
| 1995-10-17 | 762 | 769 | 762 | 769 | 4,000 | 699.09 |
| 1995-10-16 | 764 | 764 | 763 | 764 | 13,000 | 694.55 |
| 1995-10-13 | 769 | 769 | 765 | 765 | 19,000 | 695.46 |
| 1995-10-12 | 770 | 770 | 765 | 765 | 7,000 | 695.46 |
| 1995-10-11 | 779 | 779 | 769 | 769 | 4,000 | 699.09 |
| 1995-10-09 | 788 | 788 | 779 | 779 | 11,000 | 708.18 |
| 1995-10-06 | 788 | 789 | 786 | 788 | 26,000 | 716.36 |
| 1995-10-05 | 799 | 799 | 798 | 798 | 2,000 | 725.46 |
| 1995-10-04 | 784 | 786 | 784 | 786 | 9,000 | 714.55 |
| 1995-10-03 | 784 | 784 | 784 | 784 | 4,000 | 712.73 |
| 1995-10-02 | 783 | 783 | 783 | 783 | 6,000 | 711.82 |
| 1995-09-29 | 780 | 782 | 779 | 782 | 30,000 | 710.91 |
| 1995-09-28 | 790 | 795 | 783 | 783 | 11,000 | 711.82 |
| 1995-09-27 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1995-09-26 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1995-09-25 | 798 | 800 | 788 | 800 | 4,000 | 727.27 |
| 1995-09-22 | 802 | 802 | 797 | 799 | 17,000 | 726.36 |
| 1995-09-21 | 807 | 807 | 807 | 807 | 1,000 | 733.64 |
| 1995-09-20 | 808 | 808 | 802 | 808 | 7,000 | 734.55 |
| 1995-09-19 | 802 | 802 | 800 | 802 | 42,000 | 729.09 |
| 1995-09-18 | 802 | 808 | 802 | 803 | 17,000 | 730 |
| 1995-09-14 | 817 | 817 | 802 | 812 | 14,000 | 738.18 |
| 1995-09-13 | 802 | 807 | 802 | 807 | 4,000 | 733.64 |
| 1995-09-12 | 810 | 810 | 802 | 808 | 13,000 | 734.55 |
| 1995-09-11 | 825 | 825 | 819 | 819 | 5,000 | 744.55 |
| 1995-09-08 | 807 | 808 | 807 | 808 | 8,000 | 734.55 |
| 1995-09-07 | 803 | 820 | 803 | 820 | 26,000 | 745.46 |
| 1995-09-06 | 801 | 810 | 801 | 810 | 15,000 | 736.36 |
| 1995-09-05 | 802 | 802 | 802 | 802 | 1,000 | 729.09 |
| 1995-09-01 | 801 | 801 | 801 | 801 | 3,000 | 728.18 |
| 1995-08-31 | 802 | 802 | 801 | 801 | 44,000 | 728.18 |
| 1995-08-30 | 802 | 802 | 802 | 802 | 5,000 | 729.09 |
| 1995-08-29 | 802 | 802 | 802 | 802 | 3,000 | 729.09 |
| 1995-08-28 | 802 | 825 | 802 | 825 | 51,000 | 750 |
| 1995-08-25 | 811 | 811 | 811 | 811 | 2,000 | 737.27 |
| 1995-08-24 | 819 | 819 | 819 | 819 | 1,000 | 744.55 |
| 1995-08-23 | 825 | 825 | 822 | 822 | 10,000 | 747.27 |
| 1995-08-22 | 803 | 824 | 803 | 824 | 5,000 | 749.09 |
| 1995-08-21 | 838 | 838 | 827 | 827 | 6,000 | 751.82 |
| 1995-08-18 | 828 | 828 | 828 | 828 | 2,000 | 752.73 |
| 1995-08-17 | 826 | 839 | 826 | 837 | 12,000 | 760.91 |
| 1995-08-16 | 819 | 830 | 819 | 828 | 21,000 | 752.73 |
| 1995-08-15 | 792 | 809 | 792 | 809 | 28,000 | 735.46 |
| 1995-08-14 | 785 | 792 | 782 | 792 | 17,000 | 720 |
| 1995-08-11 | 791 | 794 | 790 | 790 | 12,000 | 718.18 |
| 1995-08-10 | 798 | 798 | 790 | 790 | 3,000 | 718.18 |
| 1995-08-08 | 781 | 800 | 781 | 799 | 643,000 | 726.36 |
| 1995-08-07 | 808 | 808 | 808 | 808 | 1,000 | 734.55 |
| 1995-08-03 | 800 | 815 | 798 | 810 | 27,000 | 736.36 |
| 1995-08-02 | 792 | 792 | 790 | 790 | 21,000 | 718.18 |
| 1995-08-01 | 774 | 795 | 771 | 795 | 18,000 | 722.73 |
| 1995-07-31 | 772 | 776 | 772 | 776 | 8,000 | 705.46 |
| 1995-07-28 | 771 | 776 | 771 | 776 | 12,000 | 705.46 |
| 1995-07-27 | 771 | 775 | 770 | 770 | 35,000 | 700 |
| 1995-07-26 | 771 | 771 | 771 | 771 | 6,000 | 700.91 |
| 1995-07-25 | 771 | 771 | 771 | 771 | 18,000 | 700.91 |
| 1995-07-24 | 772 | 772 | 771 | 771 | 8,000 | 700.91 |
| 1995-07-21 | 790 | 790 | 790 | 790 | 9,000 | 718.18 |
| 1995-07-20 | 790 | 790 | 771 | 771 | 22,000 | 700.91 |
| 1995-07-19 | 779 | 784 | 779 | 784 | 7,000 | 712.73 |
| 1995-07-18 | 779 | 798 | 779 | 788 | 35,000 | 716.36 |
| 1995-07-17 | 780 | 790 | 780 | 781 | 6,000 | 710 |
| 1995-07-14 | 788 | 798 | 775 | 780 | 15,000 | 709.09 |
| 1995-07-13 | 775 | 785 | 775 | 785 | 21,000 | 713.64 |
| 1995-07-12 | 763 | 775 | 763 | 775 | 33,000 | 704.55 |
| 1995-07-11 | 761 | 764 | 752 | 764 | 40,000 | 694.55 |
| 1995-07-10 | 756 | 770 | 756 | 760 | 21,000 | 690.91 |
| 1995-07-07 | 764 | 767 | 763 | 765 | 66,000 | 695.46 |
| 1995-07-06 | 745 | 745 | 744 | 744 | 11,000 | 676.36 |
| 1995-07-05 | 764 | 764 | 744 | 760 | 4,000 | 690.91 |
| 1995-07-04 | 745 | 767 | 743 | 765 | 20,000 | 695.46 |
| 1995-07-03 | 743 | 745 | 743 | 745 | 18,000 | 677.27 |
| 1995-06-30 | 744 | 744 | 744 | 744 | 3,000 | 676.36 |
| 1995-06-29 | 752 | 752 | 744 | 752 | 4,000 | 683.64 |
| 1995-06-28 | 744 | 752 | 744 | 752 | 6,000 | 683.64 |
| 1995-06-27 | 752 | 752 | 748 | 748 | 44,000 | 680 |
| 1995-06-26 | 748 | 768 | 748 | 768 | 34,000 | 698.18 |
| 1995-06-23 | 748 | 748 | 748 | 748 | 5,000 | 680 |
| 1995-06-22 | 723 | 739 | 723 | 739 | 6,000 | 671.82 |
| 1995-06-21 | 733 | 733 | 733 | 733 | 1,000 | 666.36 |
| 1995-06-20 | 701 | 734 | 701 | 734 | 17,000 | 667.27 |
| 1995-06-19 | 715 | 720 | 715 | 720 | 11,000 | 654.55 |
| 1995-06-16 | 729 | 735 | 728 | 735 | 9,000 | 668.18 |
| 1995-06-15 | 729 | 734 | 729 | 734 | 15,000 | 667.27 |
| 1995-06-14 | 738 | 738 | 725 | 734 | 6,000 | 667.27 |
| 1995-06-13 | 725 | 740 | 725 | 740 | 4,000 | 672.73 |
| 1995-06-12 | 730 | 745 | 730 | 745 | 8,000 | 677.27 |
| 1995-06-09 | 750 | 750 | 750 | 750 | 38,000 | 681.82 |
| 1995-06-08 | 757 | 780 | 757 | 780 | 8,000 | 709.09 |
| 1995-06-06 | 787 | 787 | 787 | 787 | 13,000 | 715.46 |
| 1995-06-05 | 787 | 787 | 787 | 787 | 1,000 | 715.46 |
| 1995-06-02 | 770 | 793 | 768 | 793 | 16,000 | 720.91 |
| 1995-06-01 | 751 | 770 | 730 | 770 | 71,000 | 700 |
| 1995-05-30 | 740 | 775 | 736 | 774 | 20,000 | 703.64 |
| 1995-05-29 | 720 | 740 | 720 | 740 | 13,000 | 672.73 |
| 1995-05-26 | 741 | 753 | 741 | 753 | 26,000 | 684.55 |
| 1995-05-25 | 721 | 741 | 721 | 741 | 6,000 | 673.64 |
| 1995-05-24 | 721 | 741 | 721 | 741 | 13,000 | 673.64 |
| 1995-05-23 | 725 | 731 | 721 | 721 | 39,000 | 655.46 |
| 1995-05-22 | 739 | 739 | 739 | 739 | 1,000 | 671.82 |
| 1995-05-19 | 711 | 740 | 711 | 740 | 8,000 | 672.73 |
| 1995-05-18 | 730 | 740 | 720 | 740 | 6,000 | 672.73 |
| 1995-05-17 | 730 | 740 | 720 | 740 | 22,000 | 672.73 |
| 1995-05-16 | 755 | 755 | 750 | 750 | 4,000 | 681.82 |
| 1995-05-15 | 754 | 755 | 754 | 755 | 2,000 | 686.36 |
| 1995-05-12 | 750 | 760 | 720 | 760 | 116,000 | 690.91 |
| 1995-05-11 | 770 | 770 | 770 | 770 | 3,000 | 700 |
| 1995-05-10 | 780 | 780 | 780 | 780 | 4,000 | 709.09 |
| 1995-05-09 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1995-05-08 | 799 | 799 | 790 | 790 | 2,000 | 718.18 |
| 1995-05-02 | 791 | 800 | 791 | 800 | 23,000 | 727.27 |
| 1995-05-01 | 800 | 800 | 790 | 790 | 9,000 | 718.18 |
| 1995-04-28 | 822 | 822 | 806 | 806 | 9,000 | 732.73 |
| 1995-04-27 | 815 | 825 | 815 | 825 | 9,000 | 750 |
| 1995-04-26 | 815 | 830 | 815 | 830 | 10,000 | 754.55 |
| 1995-04-25 | 817 | 840 | 817 | 840 | 7,000 | 763.64 |
| 1995-04-24 | 815 | 815 | 815 | 815 | 9,000 | 740.91 |
| 1995-04-21 | 819 | 820 | 800 | 810 | 15,000 | 736.36 |
| 1995-04-20 | 770 | 800 | 770 | 800 | 36,000 | 727.27 |
| 1995-04-19 | 740 | 770 | 740 | 770 | 13,000 | 700 |
| 1995-04-18 | 750 | 750 | 740 | 740 | 4,000 | 672.73 |
| 1995-04-17 | 730 | 750 | 730 | 750 | 3,000 | 681.82 |
| 1995-04-14 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1995-04-13 | 739 | 749 | 739 | 745 | 9,000 | 677.27 |
| 1995-04-10 | 745 | 755 | 745 | 755 | 2,000 | 686.36 |
| 1995-04-06 | 730 | 775 | 720 | 775 | 19,000 | 704.55 |
| 1995-04-05 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1995-04-04 | 702 | 739 | 702 | 739 | 7,000 | 671.82 |
| 1995-03-29 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1995-03-28 | 750 | 759 | 750 | 759 | 3,000 | 690 |
| 1995-03-27 | 732 | 749 | 732 | 749 | 4,000 | 680.91 |
| 1995-03-24 | 725 | 742 | 725 | 742 | 7,000 | 674.55 |
| 1995-03-23 | 755 | 755 | 745 | 745 | 506,000 | 677.27 |
| 1995-03-22 | 756 | 765 | 746 | 755 | 12,000 | 686.36 |
| 1995-03-20 | 767 | 768 | 766 | 766 | 516,000 | 696.36 |
| 1995-03-17 | 770 | 772 | 770 | 772 | 104,000 | 701.82 |
| 1995-03-16 | 772 | 772 | 765 | 770 | 45,000 | 700 |
| 1995-03-15 | 775 | 775 | 775 | 775 | 2,000 | 704.55 |
| 1995-03-13 | 785 | 785 | 785 | 785 | 26,000 | 713.64 |
| 1995-03-10 | 805 | 805 | 805 | 805 | 3,000 | 731.82 |
| 1995-03-09 | 755 | 795 | 755 | 795 | 5,000 | 722.73 |
| 1995-03-07 | 760 | 770 | 745 | 770 | 34,000 | 700 |
| 1995-03-06 | 780 | 780 | 780 | 780 | 5,000 | 709.09 |
| 1995-03-03 | 781 | 792 | 781 | 791 | 408,000 | 719.09 |
| 1995-03-02 | 800 | 800 | 790 | 790 | 3,000 | 718.18 |
| 1995-03-01 | 790 | 790 | 780 | 780 | 406,000 | 709.09 |
| 1995-02-28 | 795 | 795 | 790 | 790 | 44,000 | 718.18 |
| 1995-02-27 | 781 | 781 | 775 | 775 | 4,000 | 704.55 |
| 1995-02-24 | 810 | 810 | 805 | 807 | 13,000 | 733.64 |
| 1995-02-23 | 830 | 830 | 800 | 810 | 52,000 | 736.36 |
| 1995-02-22 | 824 | 827 | 820 | 820 | 419,000 | 745.46 |
| 1995-02-21 | 815 | 830 | 810 | 829 | 19,000 | 753.64 |
| 1995-02-20 | 818 | 818 | 811 | 813 | 405,000 | 739.09 |
| 1995-02-17 | 821 | 821 | 818 | 818 | 16,000 | 743.64 |
| 1995-02-16 | 835 | 835 | 821 | 821 | 12,000 | 746.36 |
| 1995-02-14 | 856 | 856 | 849 | 849 | 28,000 | 771.82 |
| 1995-02-13 | 856 | 856 | 856 | 856 | 2,000 | 778.18 |
| 1995-02-10 | 870 | 870 | 860 | 860 | 13,000 | 781.82 |
| 1995-02-09 | 860 | 865 | 858 | 865 | 27,000 | 786.36 |
| 1995-02-08 | 837 | 875 | 837 | 874 | 635,000 | 794.55 |
| 1995-02-07 | 870 | 870 | 850 | 850 | 6,000 | 772.73 |
| 1995-02-06 | 880 | 880 | 870 | 870 | 3,000 | 790.91 |
| 1995-02-03 | 877 | 877 | 870 | 870 | 4,000 | 790.91 |
| 1995-02-02 | 898 | 898 | 877 | 877 | 4,000 | 797.27 |
| 1995-02-01 | 921 | 921 | 911 | 913 | 15,000 | 830 |
| 1995-01-31 | 940 | 955 | 920 | 921 | 66,000 | 837.27 |
| 1995-01-30 | 899 | 940 | 899 | 940 | 76,000 | 854.55 |
| 1995-01-27 | 867 | 909 | 867 | 903 | 48,000 | 820.91 |
| 1995-01-26 | 884 | 890 | 870 | 870 | 19,000 | 790.91 |
| 1995-01-25 | 859 | 900 | 859 | 885 | 70,000 | 804.55 |
| 1995-01-24 | 831 | 858 | 831 | 858 | 11,000 | 780 |
| 1995-01-23 | 840 | 850 | 840 | 850 | 7,000 | 772.73 |
| 1995-01-20 | 880 | 880 | 865 | 879 | 35,000 | 799.09 |
| 1995-01-19 | 881 | 883 | 880 | 880 | 12,000 | 800 |
| 1995-01-18 | 840 | 880 | 840 | 876 | 91,000 | 796.36 |
| 1995-01-17 | 821 | 837 | 820 | 837 | 8,000 | 760.91 |
| 1995-01-13 | 821 | 837 | 821 | 837 | 15,000 | 760.91 |
| 1995-01-12 | 839 | 840 | 839 | 840 | 12,000 | 763.64 |
| 1995-01-09 | 844 | 848 | 844 | 848 | 2,000 | 770.91 |
| 1995-01-05 | 864 | 864 | 864 | 864 | 1,000 | 785.46 |
| 1995-01-04 | 864 | 864 | 864 | 864 | 1,000 | 785.46 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
