1810 松井建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 748 | 749 | 748 | 749 | 7,000 | 680.91 |
| 1996-12-27 | 735 | 750 | 735 | 749 | 15,000 | 680.91 |
| 1996-12-26 | 755 | 755 | 740 | 755 | 10,000 | 686.36 |
| 1996-12-25 | 739 | 758 | 739 | 758 | 6,000 | 689.09 |
| 1996-12-24 | 749 | 759 | 749 | 759 | 8,000 | 690 |
| 1996-12-20 | 770 | 770 | 769 | 769 | 9,000 | 699.09 |
| 1996-12-19 | 780 | 780 | 760 | 760 | 4,000 | 690.91 |
| 1996-12-18 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 1996-12-17 | 790 | 790 | 790 | 790 | 16,000 | 718.18 |
| 1996-12-16 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-12-13 | 780 | 781 | 780 | 780 | 14,000 | 709.09 |
| 1996-12-12 | 801 | 801 | 791 | 791 | 5,000 | 719.09 |
| 1996-12-10 | 805 | 805 | 805 | 805 | 9,000 | 731.82 |
| 1996-12-09 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1996-12-06 | 810 | 810 | 810 | 810 | 11,000 | 736.36 |
| 1996-12-05 | 810 | 810 | 798 | 800 | 5,000 | 727.27 |
| 1996-12-04 | 802 | 803 | 800 | 800 | 22,000 | 727.27 |
| 1996-12-03 | 804 | 805 | 803 | 803 | 12,000 | 730 |
| 1996-12-02 | 813 | 813 | 805 | 805 | 9,000 | 731.82 |
| 1996-11-29 | 820 | 820 | 813 | 813 | 8,000 | 739.09 |
| 1996-11-28 | 807 | 817 | 807 | 817 | 8,000 | 742.73 |
| 1996-11-27 | 829 | 829 | 805 | 807 | 58,000 | 733.64 |
| 1996-11-26 | 838 | 840 | 829 | 829 | 21,000 | 753.64 |
| 1996-11-25 | 851 | 855 | 844 | 844 | 30,000 | 767.27 |
| 1996-11-22 | 853 | 860 | 841 | 859 | 9,000 | 780.91 |
| 1996-11-21 | 835 | 848 | 835 | 848 | 18,000 | 770.91 |
| 1996-11-20 | 840 | 842 | 833 | 842 | 5,000 | 765.46 |
| 1996-11-19 | 837 | 839 | 837 | 839 | 11,000 | 762.73 |
| 1996-11-18 | 835 | 839 | 835 | 839 | 2,000 | 762.73 |
| 1996-11-15 | 827 | 827 | 827 | 827 | 74,000 | 751.82 |
| 1996-11-14 | 815 | 816 | 815 | 816 | 2,000 | 741.82 |
| 1996-11-13 | 815 | 817 | 815 | 817 | 6,000 | 742.73 |
| 1996-11-12 | 819 | 819 | 819 | 819 | 2,000 | 744.55 |
| 1996-11-11 | 848 | 848 | 839 | 839 | 3,000 | 762.73 |
| 1996-11-08 | 820 | 849 | 820 | 849 | 9,000 | 771.82 |
| 1996-11-07 | 815 | 820 | 815 | 820 | 13,000 | 745.46 |
| 1996-11-06 | 815 | 815 | 815 | 815 | 6,000 | 740.91 |
| 1996-11-05 | 813 | 815 | 813 | 815 | 3,000 | 740.91 |
| 1996-10-31 | 820 | 820 | 813 | 813 | 18,000 | 739.09 |
| 1996-10-30 | 810 | 821 | 810 | 820 | 29,000 | 745.46 |
| 1996-10-29 | 810 | 815 | 810 | 815 | 16,000 | 740.91 |
| 1996-10-28 | 810 | 810 | 805 | 805 | 8,000 | 731.82 |
| 1996-10-25 | 817 | 817 | 800 | 800 | 9,000 | 727.27 |
| 1996-10-24 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1996-10-23 | 843 | 843 | 822 | 822 | 7,000 | 747.27 |
| 1996-10-22 | 841 | 845 | 841 | 845 | 13,000 | 768.18 |
| 1996-10-21 | 849 | 849 | 849 | 849 | 2,000 | 771.82 |
| 1996-10-18 | 822 | 826 | 820 | 822 | 13,000 | 747.27 |
| 1996-10-17 | 822 | 822 | 822 | 822 | 1,000 | 747.27 |
| 1996-10-16 | 816 | 816 | 812 | 812 | 21,000 | 738.18 |
| 1996-10-15 | 815 | 815 | 814 | 814 | 3,000 | 740 |
| 1996-10-14 | 811 | 814 | 811 | 814 | 4,000 | 740 |
| 1996-10-11 | 821 | 821 | 810 | 810 | 2,000 | 736.36 |
| 1996-10-09 | 839 | 839 | 831 | 831 | 8,000 | 755.46 |
| 1996-10-08 | 840 | 840 | 839 | 839 | 6,000 | 762.73 |
| 1996-10-07 | 850 | 850 | 840 | 840 | 3,000 | 763.64 |
| 1996-10-03 | 845 | 850 | 844 | 850 | 9,000 | 772.73 |
| 1996-10-01 | 880 | 880 | 880 | 880 | 29,000 | 800 |
| 1996-09-30 | 870 | 890 | 870 | 890 | 9,000 | 809.09 |
| 1996-09-27 | 870 | 870 | 870 | 870 | 5,000 | 790.91 |
| 1996-09-26 | 899 | 899 | 899 | 899 | 1,000 | 817.27 |
| 1996-09-24 | 870 | 900 | 870 | 900 | 14,000 | 818.18 |
| 1996-09-20 | 882 | 882 | 870 | 870 | 7,000 | 790.91 |
| 1996-09-19 | 870 | 870 | 870 | 870 | 3,000 | 790.91 |
| 1996-09-18 | 890 | 910 | 890 | 910 | 40,000 | 827.27 |
| 1996-09-17 | 871 | 891 | 871 | 890 | 17,000 | 809.09 |
| 1996-09-13 | 869 | 870 | 869 | 870 | 32,000 | 790.91 |
| 1996-09-12 | 850 | 859 | 844 | 859 | 8,000 | 780.91 |
| 1996-09-11 | 874 | 874 | 860 | 860 | 4,000 | 781.82 |
| 1996-09-10 | 871 | 882 | 871 | 882 | 8,000 | 801.82 |
| 1996-09-09 | 881 | 881 | 881 | 881 | 3,000 | 800.91 |
| 1996-09-06 | 879 | 889 | 879 | 889 | 12,000 | 808.18 |
| 1996-09-05 | 860 | 890 | 860 | 890 | 7,000 | 809.09 |
| 1996-09-04 | 930 | 930 | 860 | 860 | 17,000 | 781.82 |
| 1996-09-03 | 888 | 935 | 885 | 935 | 85,000 | 850 |
| 1996-09-02 | 880 | 880 | 875 | 880 | 10,000 | 800 |
| 1996-08-30 | 850 | 875 | 850 | 875 | 51,000 | 795.46 |
| 1996-08-29 | 860 | 860 | 857 | 857 | 11,000 | 779.09 |
| 1996-08-28 | 837 | 858 | 837 | 858 | 54,000 | 780 |
| 1996-08-27 | 848 | 848 | 848 | 848 | 1,000 | 770.91 |
| 1996-08-23 | 859 | 859 | 854 | 854 | 6,000 | 776.36 |
| 1996-08-22 | 854 | 854 | 854 | 854 | 4,000 | 776.36 |
| 1996-08-21 | 829 | 854 | 829 | 854 | 13,000 | 776.36 |
| 1996-08-20 | 869 | 869 | 869 | 869 | 1,000 | 790 |
| 1996-08-19 | 859 | 870 | 840 | 870 | 5,000 | 790.91 |
| 1996-08-16 | 865 | 865 | 863 | 865 | 11,000 | 786.36 |
| 1996-08-15 | 865 | 865 | 860 | 865 | 44,000 | 786.36 |
| 1996-08-14 | 858 | 867 | 858 | 865 | 6,000 | 786.36 |
| 1996-08-13 | 819 | 859 | 800 | 859 | 24,000 | 780.91 |
| 1996-08-09 | 878 | 878 | 874 | 874 | 9,000 | 794.55 |
| 1996-08-08 | 874 | 879 | 874 | 879 | 21,000 | 799.09 |
| 1996-08-07 | 840 | 878 | 840 | 878 | 466,000 | 798.18 |
| 1996-08-05 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1996-08-02 | 870 | 870 | 870 | 870 | 2,000 | 790.91 |
| 1996-08-01 | 870 | 870 | 870 | 870 | 27,000 | 790.91 |
| 1996-07-31 | 870 | 870 | 870 | 870 | 13,000 | 790.91 |
| 1996-07-30 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 1996-07-29 | 870 | 870 | 870 | 870 | 3,000 | 790.91 |
| 1996-07-26 | 868 | 868 | 868 | 868 | 6,000 | 789.09 |
| 1996-07-25 | 853 | 853 | 853 | 853 | 23,000 | 775.46 |
| 1996-07-24 | 865 | 865 | 849 | 849 | 10,000 | 771.82 |
| 1996-07-23 | 875 | 875 | 865 | 865 | 24,000 | 786.36 |
| 1996-07-22 | 885 | 885 | 872 | 872 | 8,000 | 792.73 |
| 1996-07-19 | 890 | 890 | 885 | 885 | 29,000 | 804.55 |
| 1996-07-18 | 886 | 886 | 886 | 886 | 10,000 | 805.46 |
| 1996-07-17 | 877 | 886 | 877 | 886 | 33,000 | 805.46 |
| 1996-07-16 | 879 | 879 | 877 | 877 | 2,000 | 797.27 |
| 1996-07-15 | 888 | 888 | 888 | 888 | 14,000 | 807.27 |
| 1996-07-11 | 876 | 888 | 876 | 888 | 10,000 | 807.27 |
| 1996-07-10 | 880 | 880 | 876 | 876 | 23,000 | 796.36 |
| 1996-07-09 | 875 | 880 | 875 | 876 | 23,000 | 796.36 |
| 1996-07-08 | 890 | 890 | 875 | 875 | 17,000 | 795.46 |
| 1996-07-05 | 888 | 888 | 880 | 880 | 5,000 | 800 |
| 1996-07-04 | 895 | 895 | 878 | 878 | 29,000 | 798.18 |
| 1996-07-02 | 877 | 877 | 875 | 875 | 5,000 | 795.46 |
| 1996-07-01 | 895 | 895 | 877 | 877 | 8,000 | 797.27 |
| 1996-06-28 | 876 | 876 | 876 | 876 | 2,000 | 796.36 |
| 1996-06-27 | 895 | 895 | 885 | 885 | 19,000 | 804.55 |
| 1996-06-26 | 896 | 896 | 894 | 894 | 5,000 | 812.73 |
| 1996-06-25 | 897 | 897 | 896 | 896 | 6,000 | 814.55 |
| 1996-06-24 | 898 | 898 | 898 | 898 | 2,000 | 816.36 |
| 1996-06-21 | 897 | 897 | 884 | 884 | 18,000 | 803.64 |
| 1996-06-20 | 897 | 897 | 897 | 897 | 12,000 | 815.46 |
| 1996-06-19 | 895 | 895 | 886 | 886 | 26,000 | 805.46 |
| 1996-06-18 | 895 | 895 | 880 | 895 | 25,000 | 813.64 |
| 1996-06-17 | 875 | 875 | 875 | 875 | 25,000 | 795.46 |
| 1996-06-14 | 870 | 875 | 870 | 875 | 201,000 | 795.46 |
| 1996-06-13 | 838 | 858 | 838 | 858 | 2,000 | 780 |
| 1996-06-11 | 828 | 830 | 828 | 828 | 20,000 | 752.73 |
| 1996-06-10 | 828 | 828 | 828 | 828 | 2,000 | 752.73 |
| 1996-06-07 | 831 | 831 | 821 | 831 | 13,000 | 755.46 |
| 1996-06-06 | 836 | 838 | 836 | 838 | 7,000 | 761.82 |
| 1996-06-05 | 843 | 843 | 838 | 838 | 5,000 | 761.82 |
| 1996-06-04 | 838 | 838 | 838 | 838 | 2,000 | 761.82 |
| 1996-06-03 | 848 | 848 | 848 | 848 | 2,000 | 770.91 |
| 1996-05-31 | 870 | 870 | 861 | 861 | 9,000 | 782.73 |
| 1996-05-30 | 870 | 870 | 870 | 870 | 10,000 | 790.91 |
| 1996-05-29 | 847 | 860 | 847 | 860 | 9,000 | 781.82 |
| 1996-05-28 | 848 | 848 | 848 | 848 | 3,000 | 770.91 |
| 1996-05-27 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1996-05-24 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1996-05-23 | 890 | 890 | 885 | 887 | 12,000 | 806.36 |
| 1996-05-22 | 884 | 888 | 880 | 888 | 13,000 | 807.27 |
| 1996-05-21 | 889 | 889 | 884 | 884 | 14,000 | 803.64 |
| 1996-05-20 | 890 | 890 | 890 | 890 | 8,000 | 809.09 |
| 1996-05-17 | 890 | 890 | 890 | 890 | 4,000 | 809.09 |
| 1996-05-16 | 893 | 893 | 890 | 890 | 11,000 | 809.09 |
| 1996-05-15 | 888 | 890 | 888 | 890 | 12,000 | 809.09 |
| 1996-05-14 | 878 | 878 | 868 | 868 | 5,000 | 789.09 |
| 1996-05-13 | 888 | 888 | 888 | 888 | 1,000 | 807.27 |
| 1996-05-10 | 858 | 860 | 858 | 860 | 2,000 | 781.82 |
| 1996-05-09 | 867 | 867 | 867 | 867 | 3,000 | 788.18 |
| 1996-05-08 | 864 | 864 | 864 | 864 | 3,000 | 785.46 |
| 1996-05-07 | 880 | 889 | 880 | 884 | 6,000 | 803.64 |
| 1996-05-02 | 900 | 900 | 870 | 870 | 7,000 | 790.91 |
| 1996-05-01 | 882 | 883 | 882 | 882 | 12,000 | 801.82 |
| 1996-04-30 | 900 | 900 | 886 | 900 | 17,000 | 818.18 |
| 1996-04-26 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 1996-04-25 | 902 | 902 | 890 | 900 | 158,000 | 818.18 |
| 1996-04-24 | 896 | 907 | 896 | 907 | 6,000 | 824.55 |
| 1996-04-23 | 900 | 901 | 896 | 896 | 19,000 | 814.55 |
| 1996-04-22 | 900 | 900 | 900 | 900 | 12,000 | 818.18 |
| 1996-04-19 | 869 | 900 | 869 | 890 | 34,000 | 809.09 |
| 1996-04-18 | 867 | 867 | 865 | 865 | 2,000 | 786.36 |
| 1996-04-17 | 851 | 867 | 851 | 867 | 6,000 | 788.18 |
| 1996-04-16 | 868 | 868 | 868 | 868 | 18,000 | 789.09 |
| 1996-04-15 | 860 | 860 | 850 | 851 | 13,000 | 773.64 |
| 1996-04-11 | 856 | 860 | 854 | 860 | 16,000 | 781.82 |
| 1996-04-10 | 856 | 856 | 855 | 855 | 16,000 | 777.27 |
| 1996-04-09 | 863 | 863 | 853 | 854 | 15,000 | 776.36 |
| 1996-04-08 | 871 | 880 | 864 | 864 | 206,000 | 785.46 |
| 1996-04-05 | 870 | 870 | 869 | 870 | 19,000 | 790.91 |
| 1996-04-04 | 854 | 870 | 850 | 865 | 7,000 | 786.36 |
| 1996-04-03 | 860 | 860 | 854 | 854 | 3,000 | 776.36 |
| 1996-04-02 | 854 | 854 | 854 | 854 | 2,000 | 776.36 |
| 1996-04-01 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1996-03-29 | 831 | 850 | 831 | 850 | 10,000 | 772.73 |
| 1996-03-28 | 830 | 830 | 823 | 830 | 6,000 | 754.55 |
| 1996-03-27 | 823 | 824 | 823 | 823 | 9,000 | 748.18 |
| 1996-03-26 | 822 | 823 | 821 | 821 | 28,000 | 746.36 |
| 1996-03-25 | 830 | 830 | 830 | 830 | 36,000 | 754.55 |
| 1996-03-22 | 850 | 850 | 830 | 830 | 15,000 | 754.55 |
| 1996-03-21 | 834 | 834 | 830 | 830 | 13,000 | 754.55 |
| 1996-03-19 | 806 | 810 | 806 | 810 | 2,000 | 736.36 |
| 1996-03-18 | 808 | 808 | 805 | 808 | 61,000 | 734.55 |
| 1996-03-15 | 808 | 808 | 804 | 805 | 6,000 | 731.82 |
| 1996-03-14 | 809 | 809 | 808 | 808 | 11,000 | 734.55 |
| 1996-03-13 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 1996-03-12 | 810 | 811 | 810 | 811 | 7,000 | 737.27 |
| 1996-03-11 | 819 | 819 | 810 | 810 | 5,000 | 736.36 |
| 1996-03-08 | 829 | 834 | 821 | 821 | 45,000 | 746.36 |
| 1996-03-07 | 841 | 841 | 830 | 830 | 19,000 | 754.55 |
| 1996-03-06 | 844 | 844 | 844 | 844 | 1,000 | 767.27 |
| 1996-03-05 | 846 | 847 | 846 | 847 | 2,000 | 770 |
| 1996-03-01 | 831 | 857 | 821 | 857 | 68,000 | 779.09 |
| 1996-02-29 | 856 | 856 | 846 | 850 | 4,000 | 772.73 |
| 1996-02-28 | 846 | 866 | 846 | 866 | 46,000 | 787.27 |
| 1996-02-27 | 870 | 870 | 866 | 866 | 43,000 | 787.27 |
| 1996-02-26 | 870 | 870 | 870 | 870 | 16,000 | 790.91 |
| 1996-02-23 | 878 | 878 | 878 | 878 | 4,000 | 798.18 |
| 1996-02-22 | 853 | 869 | 853 | 869 | 4,000 | 790 |
| 1996-02-21 | 840 | 853 | 840 | 853 | 21,000 | 775.46 |
| 1996-02-20 | 850 | 850 | 850 | 850 | 10,000 | 772.73 |
| 1996-02-19 | 878 | 878 | 878 | 878 | 11,000 | 798.18 |
| 1996-02-16 | 890 | 890 | 870 | 883 | 41,000 | 802.73 |
| 1996-02-15 | 890 | 890 | 890 | 890 | 19,000 | 809.09 |
| 1996-02-14 | 891 | 892 | 861 | 861 | 8,000 | 782.73 |
| 1996-02-13 | 890 | 895 | 890 | 891 | 3,000 | 810 |
| 1996-02-09 | 903 | 903 | 892 | 892 | 18,000 | 810.91 |
| 1996-02-08 | 890 | 905 | 890 | 890 | 457,000 | 809.09 |
| 1996-02-07 | 860 | 888 | 860 | 888 | 8,000 | 807.27 |
| 1996-02-06 | 890 | 890 | 880 | 890 | 33,000 | 809.09 |
| 1996-02-05 | 885 | 890 | 881 | 890 | 24,000 | 809.09 |
| 1996-02-02 | 885 | 890 | 876 | 876 | 324,000 | 796.36 |
| 1996-02-01 | 864 | 875 | 864 | 875 | 321,000 | 795.46 |
| 1996-01-31 | 852 | 852 | 842 | 843 | 20,000 | 766.36 |
| 1996-01-30 | 842 | 842 | 842 | 842 | 4,000 | 765.46 |
| 1996-01-29 | 851 | 851 | 851 | 851 | 4,000 | 773.64 |
| 1996-01-26 | 841 | 841 | 841 | 841 | 24,000 | 764.55 |
| 1996-01-25 | 854 | 875 | 850 | 875 | 41,000 | 795.46 |
| 1996-01-24 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1996-01-23 | 866 | 866 | 865 | 865 | 5,000 | 786.36 |
| 1996-01-22 | 848 | 866 | 848 | 856 | 38,000 | 778.18 |
| 1996-01-19 | 840 | 850 | 840 | 850 | 27,000 | 772.73 |
| 1996-01-18 | 842 | 846 | 840 | 842 | 23,000 | 765.46 |
| 1996-01-17 | 842 | 843 | 840 | 840 | 5,000 | 763.64 |
| 1996-01-16 | 830 | 840 | 830 | 840 | 5,000 | 763.64 |
| 1996-01-12 | 820 | 830 | 820 | 830 | 5,000 | 754.55 |
| 1996-01-11 | 839 | 839 | 839 | 839 | 27,000 | 762.73 |
| 1996-01-10 | 836 | 839 | 836 | 839 | 16,000 | 762.73 |
| 1996-01-09 | 837 | 837 | 816 | 816 | 3,000 | 741.82 |
| 1996-01-08 | 831 | 837 | 830 | 837 | 20,000 | 760.91 |
| 1996-01-05 | 812 | 812 | 807 | 811 | 38,000 | 737.27 |
| 1996-01-04 | 807 | 807 | 807 | 807 | 2,000 | 733.64 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
