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