1810 松井建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 235 | 239 | 235 | 239 | 42,000 | 217.27 |
| 1997-12-29 | 255 | 255 | 235 | 239 | 95,000 | 217.27 |
| 1997-12-26 | 283 | 283 | 255 | 255 | 70,000 | 231.82 |
| 1997-12-25 | 290 | 290 | 280 | 286 | 64,000 | 260 |
| 1997-12-24 | 295 | 300 | 290 | 290 | 60,000 | 263.64 |
| 1997-12-22 | 329 | 329 | 296 | 304 | 69,000 | 276.36 |
| 1997-12-19 | 342 | 342 | 325 | 329 | 60,000 | 299.09 |
| 1997-12-18 | 343 | 345 | 336 | 340 | 32,000 | 309.09 |
| 1997-12-17 | 344 | 344 | 335 | 340 | 22,000 | 309.09 |
| 1997-12-16 | 345 | 347 | 340 | 347 | 25,000 | 315.46 |
| 1997-12-15 | 351 | 360 | 350 | 360 | 6,000 | 327.27 |
| 1997-12-12 | 353 | 353 | 348 | 351 | 30,000 | 319.09 |
| 1997-12-11 | 350 | 350 | 340 | 348 | 7,000 | 316.36 |
| 1997-12-10 | 345 | 349 | 345 | 345 | 6,000 | 313.64 |
| 1997-12-09 | 345 | 353 | 340 | 352 | 19,000 | 320 |
| 1997-12-08 | 369 | 369 | 343 | 343 | 29,000 | 311.82 |
| 1997-12-05 | 336 | 355 | 336 | 355 | 11,000 | 322.73 |
| 1997-12-04 | 340 | 340 | 340 | 340 | 3,000 | 309.09 |
| 1997-12-03 | 341 | 341 | 341 | 341 | 2,000 | 310 |
| 1997-12-02 | 340 | 357 | 340 | 357 | 12,000 | 324.55 |
| 1997-12-01 | 353 | 358 | 346 | 358 | 4,000 | 325.46 |
| 1997-11-28 | 359 | 359 | 331 | 358 | 16,000 | 325.46 |
| 1997-11-27 | 345 | 345 | 340 | 345 | 7,000 | 313.64 |
| 1997-11-26 | 359 | 359 | 344 | 357 | 7,000 | 324.55 |
| 1997-11-25 | 360 | 361 | 360 | 360 | 18,000 | 327.27 |
| 1997-11-21 | 399 | 399 | 387 | 387 | 19,000 | 351.82 |
| 1997-11-20 | 389 | 389 | 389 | 389 | 3,000 | 353.64 |
| 1997-11-19 | 390 | 390 | 380 | 380 | 5,000 | 345.46 |
| 1997-11-18 | 390 | 390 | 390 | 390 | 6,000 | 354.55 |
| 1997-11-17 | 387 | 390 | 387 | 390 | 13,000 | 354.55 |
| 1997-11-14 | 390 | 390 | 382 | 382 | 28,000 | 347.27 |
| 1997-11-13 | 383 | 383 | 381 | 381 | 20,000 | 346.36 |
| 1997-11-12 | 382 | 382 | 378 | 380 | 8,000 | 345.46 |
| 1997-11-11 | 382 | 383 | 380 | 383 | 6,000 | 348.18 |
| 1997-11-10 | 379 | 383 | 365 | 383 | 28,000 | 348.18 |
| 1997-11-07 | 383 | 383 | 375 | 379 | 8,000 | 344.55 |
| 1997-11-06 | 381 | 384 | 375 | 384 | 53,000 | 349.09 |
| 1997-11-05 | 390 | 390 | 380 | 380 | 20,000 | 345.46 |
| 1997-11-04 | 395 | 395 | 390 | 394 | 11,000 | 358.18 |
| 1997-10-31 | 392 | 392 | 386 | 389 | 19,000 | 353.64 |
| 1997-10-30 | 388 | 396 | 386 | 396 | 24,000 | 360 |
| 1997-10-29 | 390 | 390 | 387 | 387 | 11,000 | 351.82 |
| 1997-10-28 | 383 | 383 | 379 | 379 | 7,000 | 344.55 |
| 1997-10-27 | 390 | 390 | 380 | 384 | 11,000 | 349.09 |
| 1997-10-24 | 380 | 399 | 380 | 399 | 14,000 | 362.73 |
| 1997-10-23 | 390 | 390 | 380 | 380 | 21,000 | 345.46 |
| 1997-10-22 | 401 | 401 | 395 | 395 | 8,000 | 359.09 |
| 1997-10-21 | 368 | 401 | 368 | 401 | 164,000 | 364.55 |
| 1997-10-20 | 364 | 375 | 364 | 371 | 49,000 | 337.27 |
| 1997-10-17 | 349 | 372 | 349 | 372 | 9,000 | 338.18 |
| 1997-10-16 | 348 | 350 | 348 | 350 | 10,000 | 318.18 |
| 1997-10-15 | 345 | 348 | 335 | 348 | 8,000 | 316.36 |
| 1997-10-14 | 350 | 350 | 330 | 349 | 24,000 | 317.27 |
| 1997-10-13 | 349 | 349 | 345 | 345 | 15,000 | 313.64 |
| 1997-10-09 | 345 | 345 | 343 | 343 | 19,000 | 311.82 |
| 1997-10-08 | 342 | 350 | 342 | 345 | 24,000 | 313.64 |
| 1997-10-07 | 345 | 345 | 341 | 341 | 7,000 | 310 |
| 1997-10-06 | 347 | 350 | 347 | 349 | 14,000 | 317.27 |
| 1997-10-03 | 348 | 348 | 340 | 345 | 16,000 | 313.64 |
| 1997-10-02 | 340 | 350 | 338 | 350 | 13,000 | 318.18 |
| 1997-10-01 | 343 | 350 | 330 | 350 | 21,000 | 318.18 |
| 1997-09-30 | 345 | 353 | 335 | 353 | 26,000 | 320.91 |
| 1997-09-29 | 350 | 350 | 330 | 330 | 74,000 | 300 |
| 1997-09-26 | 354 | 360 | 341 | 350 | 57,000 | 318.18 |
| 1997-09-25 | 380 | 380 | 341 | 355 | 130,000 | 322.73 |
| 1997-09-24 | 381 | 382 | 380 | 380 | 19,000 | 345.46 |
| 1997-09-22 | 392 | 392 | 382 | 382 | 23,000 | 347.27 |
| 1997-09-19 | 394 | 394 | 389 | 389 | 14,000 | 353.64 |
| 1997-09-18 | 380 | 390 | 380 | 390 | 32,000 | 354.55 |
| 1997-09-17 | 394 | 394 | 389 | 389 | 8,000 | 353.64 |
| 1997-09-16 | 395 | 395 | 389 | 395 | 14,000 | 359.09 |
| 1997-09-12 | 400 | 400 | 395 | 395 | 6,000 | 359.09 |
| 1997-09-11 | 395 | 400 | 395 | 400 | 18,000 | 363.64 |
| 1997-09-10 | 392 | 401 | 392 | 401 | 31,000 | 364.55 |
| 1997-09-09 | 400 | 402 | 400 | 402 | 19,000 | 365.46 |
| 1997-09-08 | 410 | 410 | 405 | 405 | 20,000 | 368.18 |
| 1997-09-05 | 419 | 419 | 410 | 415 | 13,000 | 377.27 |
| 1997-09-04 | 420 | 420 | 415 | 419 | 24,000 | 380.91 |
| 1997-09-03 | 417 | 421 | 417 | 421 | 29,000 | 382.73 |
| 1997-09-02 | 410 | 419 | 410 | 417 | 44,000 | 379.09 |
| 1997-09-01 | 419 | 420 | 410 | 410 | 21,000 | 372.73 |
| 1997-08-29 | 435 | 435 | 420 | 420 | 45,000 | 381.82 |
| 1997-08-28 | 450 | 450 | 430 | 440 | 82,000 | 400 |
| 1997-08-27 | 456 | 457 | 451 | 452 | 20,000 | 410.91 |
| 1997-08-26 | 470 | 470 | 452 | 457 | 93,000 | 415.46 |
| 1997-08-25 | 457 | 478 | 450 | 478 | 38,000 | 434.55 |
| 1997-08-22 | 440 | 460 | 440 | 460 | 25,000 | 418.18 |
| 1997-08-21 | 448 | 448 | 440 | 441 | 22,000 | 400.91 |
| 1997-08-20 | 436 | 449 | 436 | 449 | 12,000 | 408.18 |
| 1997-08-19 | 450 | 450 | 446 | 446 | 36,000 | 405.46 |
| 1997-08-18 | 434 | 445 | 434 | 445 | 51,000 | 404.55 |
| 1997-08-15 | 455 | 455 | 444 | 444 | 39,000 | 403.64 |
| 1997-08-14 | 440 | 455 | 440 | 445 | 43,000 | 404.55 |
| 1997-08-13 | 432 | 435 | 430 | 432 | 103,000 | 392.73 |
| 1997-08-12 | 440 | 440 | 431 | 435 | 50,000 | 395.46 |
| 1997-08-11 | 441 | 447 | 440 | 440 | 42,000 | 400 |
| 1997-08-08 | 444 | 445 | 436 | 443 | 58,000 | 402.73 |
| 1997-08-07 | 450 | 450 | 445 | 445 | 489,000 | 404.55 |
| 1997-08-06 | 453 | 453 | 445 | 450 | 31,000 | 409.09 |
| 1997-08-05 | 469 | 470 | 451 | 461 | 28,000 | 419.09 |
| 1997-08-04 | 475 | 475 | 460 | 470 | 28,000 | 427.27 |
| 1997-08-01 | 480 | 482 | 475 | 475 | 18,000 | 431.82 |
| 1997-07-31 | 510 | 510 | 484 | 484 | 20,000 | 440 |
| 1997-07-29 | 529 | 529 | 515 | 515 | 21,000 | 468.18 |
| 1997-07-28 | 545 | 545 | 530 | 530 | 3,000 | 481.82 |
| 1997-07-25 | 548 | 550 | 547 | 547 | 21,000 | 497.27 |
| 1997-07-24 | 540 | 548 | 510 | 548 | 170,000 | 498.18 |
| 1997-07-23 | 550 | 550 | 511 | 550 | 33,000 | 500 |
| 1997-07-22 | 555 | 555 | 520 | 550 | 27,000 | 500 |
| 1997-07-18 | 554 | 555 | 550 | 555 | 97,000 | 504.55 |
| 1997-07-17 | 560 | 563 | 550 | 560 | 53,000 | 509.09 |
| 1997-07-16 | 573 | 574 | 573 | 573 | 9,000 | 520.91 |
| 1997-07-14 | 575 | 583 | 575 | 583 | 7,000 | 530 |
| 1997-07-11 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 1997-07-10 | 570 | 575 | 565 | 575 | 21,000 | 522.73 |
| 1997-07-09 | 590 | 590 | 584 | 589 | 21,000 | 535.46 |
| 1997-07-08 | 588 | 591 | 588 | 591 | 6,000 | 537.27 |
| 1997-07-07 | 590 | 592 | 587 | 587 | 60,000 | 533.64 |
| 1997-07-04 | 570 | 582 | 570 | 580 | 42,000 | 527.27 |
| 1997-07-03 | 576 | 576 | 576 | 576 | 1,000 | 523.64 |
| 1997-07-02 | 574 | 578 | 572 | 577 | 10,000 | 524.55 |
| 1997-07-01 | 577 | 577 | 572 | 572 | 18,000 | 520 |
| 1997-06-30 | 575 | 575 | 571 | 571 | 20,000 | 519.09 |
| 1997-06-27 | 587 | 587 | 573 | 584 | 18,000 | 530.91 |
| 1997-06-26 | 590 | 590 | 588 | 588 | 5,000 | 534.55 |
| 1997-06-25 | 585 | 594 | 576 | 594 | 86,000 | 540 |
| 1997-06-24 | 597 | 597 | 595 | 595 | 21,000 | 540.91 |
| 1997-06-23 | 600 | 600 | 597 | 597 | 8,000 | 542.73 |
| 1997-06-20 | 599 | 599 | 597 | 597 | 14,000 | 542.73 |
| 1997-06-19 | 600 | 600 | 597 | 597 | 14,000 | 542.73 |
| 1997-06-18 | 585 | 596 | 580 | 580 | 20,000 | 527.27 |
| 1997-06-17 | 600 | 600 | 596 | 596 | 13,000 | 541.82 |
| 1997-06-16 | 587 | 599 | 587 | 599 | 5,000 | 544.55 |
| 1997-06-13 | 585 | 585 | 585 | 585 | 3,000 | 531.82 |
| 1997-06-11 | 575 | 585 | 570 | 575 | 13,000 | 522.73 |
| 1997-06-10 | 580 | 587 | 580 | 587 | 4,000 | 533.64 |
| 1997-06-09 | 578 | 578 | 571 | 576 | 15,000 | 523.64 |
| 1997-06-06 | 579 | 580 | 578 | 580 | 4,000 | 527.27 |
| 1997-06-05 | 587 | 587 | 578 | 578 | 7,000 | 525.46 |
| 1997-06-04 | 579 | 579 | 579 | 579 | 1,000 | 526.36 |
| 1997-06-03 | 577 | 578 | 577 | 578 | 2,000 | 525.46 |
| 1997-06-02 | 577 | 586 | 577 | 580 | 4,000 | 527.27 |
| 1997-05-30 | 586 | 587 | 575 | 576 | 13,000 | 523.64 |
| 1997-05-29 | 586 | 587 | 586 | 587 | 20,000 | 533.64 |
| 1997-05-28 | 583 | 583 | 583 | 583 | 2,000 | 530 |
| 1997-05-27 | 581 | 588 | 581 | 587 | 33,000 | 533.64 |
| 1997-05-26 | 580 | 580 | 576 | 576 | 29,000 | 523.64 |
| 1997-05-23 | 586 | 586 | 586 | 586 | 9,000 | 532.73 |
| 1997-05-22 | 574 | 574 | 571 | 574 | 11,000 | 521.82 |
| 1997-05-21 | 570 | 573 | 570 | 573 | 20,000 | 520.91 |
| 1997-05-20 | 583 | 586 | 583 | 586 | 5,000 | 532.73 |
| 1997-05-19 | 587 | 587 | 573 | 573 | 8,000 | 520.91 |
| 1997-05-16 | 585 | 586 | 585 | 586 | 5,000 | 532.73 |
| 1997-05-15 | 573 | 576 | 571 | 576 | 20,000 | 523.64 |
| 1997-05-14 | 573 | 585 | 570 | 570 | 55,000 | 518.18 |
| 1997-05-13 | 591 | 599 | 590 | 590 | 12,000 | 536.36 |
| 1997-05-12 | 571 | 575 | 570 | 570 | 19,000 | 518.18 |
| 1997-05-09 | 572 | 572 | 571 | 571 | 2,000 | 519.09 |
| 1997-05-08 | 561 | 570 | 561 | 569 | 33,000 | 517.27 |
| 1997-05-07 | 557 | 567 | 557 | 567 | 23,000 | 515.46 |
| 1997-05-06 | 556 | 561 | 556 | 556 | 42,000 | 505.46 |
| 1997-05-02 | 565 | 565 | 545 | 545 | 11,000 | 495.46 |
| 1997-05-01 | 569 | 569 | 560 | 565 | 20,000 | 513.64 |
| 1997-04-30 | 569 | 570 | 569 | 570 | 7,000 | 518.18 |
| 1997-04-28 | 581 | 581 | 569 | 569 | 4,000 | 517.27 |
| 1997-04-25 | 575 | 580 | 570 | 580 | 6,000 | 527.27 |
| 1997-04-24 | 575 | 581 | 575 | 581 | 7,000 | 528.18 |
| 1997-04-23 | 584 | 589 | 584 | 589 | 14,000 | 535.46 |
| 1997-04-22 | 574 | 579 | 573 | 579 | 15,000 | 526.36 |
| 1997-04-21 | 573 | 573 | 573 | 573 | 8,000 | 520.91 |
| 1997-04-18 | 573 | 573 | 570 | 573 | 7,000 | 520.91 |
| 1997-04-17 | 562 | 567 | 562 | 567 | 9,000 | 515.46 |
| 1997-04-16 | 560 | 562 | 551 | 562 | 15,000 | 510.91 |
| 1997-04-15 | 550 | 560 | 550 | 560 | 36,000 | 509.09 |
| 1997-04-14 | 544 | 560 | 544 | 560 | 56,000 | 509.09 |
| 1997-04-11 | 570 | 575 | 565 | 574 | 22,000 | 521.82 |
| 1997-04-10 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1997-04-09 | 610 | 610 | 609 | 609 | 52,000 | 553.64 |
| 1997-04-08 | 641 | 641 | 640 | 640 | 10,000 | 581.82 |
| 1997-04-07 | 676 | 676 | 676 | 676 | 2,000 | 614.55 |
| 1997-04-03 | 686 | 686 | 686 | 686 | 5,000 | 623.64 |
| 1997-04-02 | 677 | 687 | 677 | 687 | 4,000 | 624.55 |
| 1997-04-01 | 675 | 687 | 675 | 687 | 43,000 | 624.55 |
| 1997-03-31 | 677 | 692 | 677 | 692 | 2,000 | 629.09 |
| 1997-03-28 | 685 | 697 | 685 | 697 | 6,000 | 633.64 |
| 1997-03-27 | 652 | 691 | 651 | 691 | 8,000 | 628.18 |
| 1997-03-26 | 675 | 690 | 675 | 690 | 3,000 | 627.27 |
| 1997-03-25 | 675 | 675 | 661 | 675 | 5,000 | 613.64 |
| 1997-03-24 | 662 | 682 | 662 | 682 | 3,000 | 620 |
| 1997-03-21 | 687 | 697 | 680 | 697 | 46,000 | 633.64 |
| 1997-03-19 | 682 | 682 | 682 | 682 | 1,000 | 620 |
| 1997-03-18 | 687 | 687 | 685 | 685 | 4,000 | 622.73 |
| 1997-03-17 | 681 | 681 | 652 | 678 | 11,000 | 616.36 |
| 1997-03-14 | 651 | 681 | 651 | 681 | 9,000 | 619.09 |
| 1997-03-13 | 660 | 665 | 660 | 665 | 4,000 | 604.55 |
| 1997-03-12 | 687 | 687 | 670 | 680 | 20,000 | 618.18 |
| 1997-03-11 | 671 | 684 | 671 | 684 | 3,000 | 621.82 |
| 1997-03-10 | 651 | 671 | 650 | 671 | 10,000 | 610 |
| 1997-03-07 | 662 | 680 | 649 | 659 | 45,000 | 599.09 |
| 1997-03-06 | 687 | 687 | 676 | 682 | 149,000 | 620 |
| 1997-03-05 | 687 | 688 | 685 | 687 | 111,000 | 624.55 |
| 1997-03-04 | 684 | 685 | 677 | 685 | 805,000 | 622.73 |
| 1997-03-03 | 675 | 685 | 671 | 684 | 821,000 | 621.82 |
| 1997-02-28 | 707 | 708 | 704 | 705 | 65,000 | 640.91 |
| 1997-02-27 | 700 | 706 | 700 | 706 | 6,000 | 641.82 |
| 1997-02-26 | 711 | 711 | 709 | 709 | 3,000 | 644.55 |
| 1997-02-25 | 714 | 714 | 681 | 710 | 16,000 | 645.46 |
| 1997-02-24 | 681 | 721 | 676 | 715 | 86,000 | 650 |
| 1997-02-21 | 681 | 681 | 671 | 681 | 52,000 | 619.09 |
| 1997-02-20 | 681 | 681 | 662 | 681 | 73,000 | 619.09 |
| 1997-02-19 | 681 | 681 | 665 | 681 | 17,000 | 619.09 |
| 1997-02-18 | 681 | 681 | 675 | 681 | 6,000 | 619.09 |
| 1997-02-17 | 680 | 681 | 670 | 681 | 4,000 | 619.09 |
| 1997-02-14 | 678 | 681 | 670 | 681 | 22,000 | 619.09 |
| 1997-02-13 | 674 | 681 | 674 | 680 | 19,000 | 618.18 |
| 1997-02-12 | 667 | 667 | 667 | 667 | 5,000 | 606.36 |
| 1997-02-10 | 663 | 663 | 660 | 663 | 3,000 | 602.73 |
| 1997-02-07 | 651 | 658 | 650 | 658 | 481,000 | 598.18 |
| 1997-02-06 | 660 | 660 | 650 | 655 | 20,000 | 595.46 |
| 1997-02-05 | 671 | 671 | 661 | 664 | 14,000 | 603.64 |
| 1997-01-31 | 681 | 681 | 670 | 681 | 4,000 | 619.09 |
| 1997-01-30 | 670 | 681 | 669 | 681 | 40,000 | 619.09 |
| 1997-01-29 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1997-01-28 | 670 | 681 | 670 | 681 | 8,000 | 619.09 |
| 1997-01-27 | 681 | 681 | 681 | 681 | 1,000 | 619.09 |
| 1997-01-23 | 680 | 680 | 665 | 680 | 22,000 | 618.18 |
| 1997-01-22 | 670 | 681 | 665 | 681 | 30,000 | 619.09 |
| 1997-01-21 | 688 | 688 | 681 | 681 | 17,000 | 619.09 |
| 1997-01-20 | 708 | 708 | 689 | 689 | 5,000 | 626.36 |
| 1997-01-17 | 706 | 708 | 692 | 708 | 20,000 | 643.64 |
| 1997-01-16 | 709 | 709 | 709 | 709 | 4,000 | 644.55 |
| 1997-01-14 | 682 | 710 | 682 | 710 | 3,000 | 645.46 |
| 1997-01-13 | 688 | 697 | 688 | 694 | 10,000 | 630.91 |
| 1997-01-10 | 680 | 689 | 680 | 689 | 28,000 | 626.36 |
| 1997-01-09 | 720 | 720 | 700 | 710 | 13,000 | 645.46 |
| 1997-01-08 | 748 | 748 | 720 | 720 | 5,000 | 654.55 |
| 1997-01-07 | 739 | 749 | 739 | 749 | 2,000 | 680.91 |
| 1997-01-06 | 749 | 749 | 749 | 749 | 1,000 | 680.91 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
