1810 松井建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	277	289	277	289	7,000	262.73
1998-12-28	281	281	275	277	15,000	251.82
1998-12-25	281	281	280	280	2,000	254.55
1998-12-24	280	281	280	281	10,000	255.46
1998-12-22	281	281	281	281	9,000	255.46
1998-12-21	282	282	281	281	16,000	255.46
1998-12-18	305	305	295	295	20,000	268.18
1998-12-16	281	287	281	287	20,000	260.91
1998-12-15	281	285	281	285	3,000	259.09
1998-12-14	287	287	285	287	43,000	260.91
1998-12-11	287	289	287	289	34,000	262.73
1998-12-09	291	291	287	290	17,000	263.64
1998-12-08	287	287	287	287	3,000	260.91
1998-12-07	295	295	290	295	20,000	268.18
1998-12-04	310	310	286	290	21,000	263.64
1998-12-03	313	313	313	313	1,000	284.55
1998-12-02	305	315	305	315	31,000	286.36
1998-11-30	302	304	300	300	18,000	272.73
1998-11-27	302	305	302	305	2,000	277.27
1998-11-26	302	302	302	302	2,000	274.55
1998-11-25	307	309	307	309	7,000	280.91
1998-11-24	300	307	300	307	18,000	279.09
1998-11-20	300	300	300	300	20,000	272.73
1998-11-19	291	295	291	295	16,000	268.18
1998-11-18	281	291	281	291	14,000	264.55
1998-11-17	288	288	288	288	1,000	261.82
1998-11-16	280	282	280	280	13,000	254.55
1998-11-13	280	280	280	280	9,000	254.55
1998-11-11	289	289	289	289	4,000	262.73
1998-11-10	280	281	270	280	34,000	254.55
1998-11-06	284	290	280	290	8,000	263.64
1998-11-05	285	286	280	280	22,000	254.55
1998-11-04	285	285	285	285	2,000	259.09
1998-11-02	289	289	289	289	1,000	262.73
1998-10-30	270	271	260	260	29,000	236.36
1998-10-29	272	278	270	270	8,000	245.46
1998-10-28	272	277	272	273	8,000	248.18
1998-10-27	280	280	271	271	16,000	246.36
1998-10-26	279	279	270	270	28,000	245.46
1998-10-23	294	295	279	279	16,000	253.64
1998-10-22	285	299	285	298	3,000	270.91
1998-10-21	300	300	285	285	20,000	259.09
1998-10-20	270	270	270	270	6,000	245.46
1998-10-19	264	270	264	270	14,000	245.46
1998-10-16	263	269	260	269	19,000	244.55
1998-10-15	262	263	262	263	11,000	239.09
1998-10-14	265	265	261	262	21,000	238.18
1998-10-13	265	266	262	262	20,000	238.18
1998-10-12	261	269	261	262	11,000	238.18
1998-10-09	261	262	260	261	15,000	237.27
1998-10-08	260	265	260	265	7,000	240.91
1998-10-07	255	269	252	260	13,000	236.36
1998-10-06	251	253	250	250	20,000	227.27
1998-10-05	270	270	251	251	6,000	228.18
1998-10-02	250	250	250	250	9,000	227.27
1998-10-01	252	252	250	252	11,000	229.09
1998-09-30	261	262	250	250	28,000	227.27
1998-09-29	261	270	258	261	20,000	237.27
1998-09-28	261	266	261	261	6,000	237.27
1998-09-25	258	260	258	260	7,000	236.36
1998-09-24	258	280	258	280	6,000	254.55
1998-09-22	250	251	250	251	26,000	228.18
1998-09-21	255	255	250	250	57,000	227.27
1998-09-18	250	255	249	254	74,000	230.91
1998-09-17	255	258	255	255	30,000	231.82
1998-09-16	265	265	258	258	49,000	234.55
1998-09-14	273	273	265	265	55,000	240.91
1998-09-11	290	290	270	270	25,000	245.46
1998-09-10	287	287	280	280	38,000	254.55
1998-09-09	291	291	288	288	23,000	261.82
1998-09-08	292	300	291	293	12,000	266.36
1998-09-07	291	295	285	295	17,000	268.18
1998-09-04	291	291	291	291	11,000	264.55
1998-09-03	293	293	293	293	2,000	266.36
1998-09-02	292	297	291	297	9,000	270
1998-09-01	282	292	282	292	5,000	265.46
1998-08-31	295	295	286	286	22,000	260
1998-08-28	294	295	290	295	44,000	268.18
1998-08-27	300	300	296	296	24,000	269.09
1998-08-26	300	300	300	300	18,000	272.73
1998-08-25	300	300	300	300	12,000	272.73
1998-08-24	300	300	298	300	27,000	272.73
1998-08-21	306	306	300	303	37,000	275.46
1998-08-20	300	300	298	300	35,000	272.73
1998-08-19	295	295	295	295	2,000	268.18
1998-08-18	290	291	290	291	5,000	264.55
1998-08-17	299	299	298	298	6,000	270.91
1998-08-14	290	290	290	290	9,000	263.64
1998-08-13	292	292	291	291	10,000	264.55
1998-08-12	291	291	291	291	3,000	264.55
1998-08-11	298	298	290	290	16,000	263.64
1998-08-10	302	302	298	298	23,000	270.91
1998-08-07	310	310	302	302	4,000	274.55
1998-08-06	313	313	312	312	17,000	283.64
1998-08-05	310	310	310	310	6,000	281.82
1998-08-04	310	310	310	310	4,000	281.82
1998-08-03	312	312	312	312	1,000	283.64
1998-07-31	320	322	320	322	7,000	292.73
1998-07-30	310	322	310	322	5,000	292.73
1998-07-29	320	320	320	320	18,000	290.91
1998-07-28	320	320	320	320	11,000	290.91
1998-07-24	320	328	320	328	6,000	298.18
1998-07-23	319	328	319	328	17,000	298.18
1998-07-22	324	324	324	324	5,000	294.55
1998-07-21	330	330	320	325	27,000	295.46
1998-07-17	313	320	313	320	22,000	290.91
1998-07-16	319	320	313	313	9,000	284.55
1998-07-15	316	326	316	320	10,000	290.91
1998-07-14	301	311	301	311	6,000	282.73
1998-07-13	295	298	295	298	12,000	270.91
1998-07-10	327	327	307	307	22,000	279.09
1998-07-09	327	327	327	327	2,000	297.27
1998-07-08	343	343	343	343	1,000	311.82
1998-07-07	349	349	344	344	31,000	312.73
1998-07-06	335	344	335	344	2,000	312.73
1998-07-03	329	330	328	330	6,000	300
1998-07-02	325	355	325	329	41,000	299.09
1998-07-01	314	323	314	323	62,000	293.64
1998-06-30	295	299	280	299	18,000	271.82
1998-06-29	278	303	278	303	11,000	275.46
1998-06-26	277	279	277	278	25,000	252.73
1998-06-25	277	277	276	277	12,000	251.82
1998-06-24	280	280	276	276	12,000	250.91
1998-06-23	280	285	280	280	23,000	254.55
1998-06-22	289	289	275	280	28,000	254.55
1998-06-19	286	286	280	280	71,000	254.55
1998-06-18	284	287	283	283	66,000	257.27
1998-06-17	276	280	276	280	12,000	254.55
1998-06-16	275	275	271	275	11,000	250
1998-06-15	274	280	274	279	10,000	253.64
1998-06-12	270	271	270	271	14,000	246.36
1998-06-11	280	280	280	280	17,000	254.55
1998-06-10	281	281	280	280	29,000	254.55
1998-06-09	280	280	280	280	1,000	254.55
1998-06-08	284	284	280	284	5,000	258.18
1998-06-05	284	284	284	284	1,000	258.18
1998-06-04	280	285	280	285	21,000	259.09
1998-06-03	285	285	283	285	20,000	259.09
1998-06-02	286	290	283	290	3,000	263.64
1998-06-01	290	290	280	281	26,000	255.46
1998-05-29	291	293	288	288	39,000	261.82
1998-05-28	306	306	288	288	38,000	261.82
1998-05-27	310	310	301	301	8,000	273.64
1998-05-26	300	315	300	301	32,000	273.64
1998-05-25	306	306	305	305	6,000	277.27
1998-05-22	319	319	301	306	8,000	278.18
1998-05-21	324	324	324	324	21,000	294.55
1998-05-20	305	305	303	303	5,000	275.46
1998-05-19	300	304	300	300	15,000	272.73
1998-05-15	300	300	300	300	1,000	272.73
1998-05-14	299	299	295	295	4,000	268.18
1998-05-13	306	306	300	300	8,000	272.73
1998-05-12	308	308	301	301	4,000	273.64
1998-05-08	318	319	303	308	12,000	280
1998-05-07	320	320	310	310	3,000	281.82
1998-05-06	334	334	324	324	2,000	294.55
1998-05-01	335	335	325	330	7,000	300
1998-04-30	321	326	311	326	9,000	296.36
1998-04-28	325	336	325	336	6,000	305.46
1998-04-27	321	341	321	341	5,000	310
1998-04-24	348	348	340	340	3,000	309.09
1998-04-22	330	348	330	348	4,000	316.36
1998-04-21	352	359	350	350	17,000	318.18
1998-04-20	347	347	347	347	2,000	315.46
1998-04-17	353	353	330	348	5,000	316.36
1998-04-16	360	362	353	353	16,000	320.91
1998-04-15	352	352	350	350	3,000	318.18
1998-04-14	354	362	354	357	6,000	324.55
1998-04-13	352	352	352	352	1,000	320
1998-04-10	348	367	348	367	4,000	333.64
1998-04-09	340	343	340	343	5,000	311.82
1998-04-08	335	349	335	348	6,000	316.36
1998-04-07	330	340	330	340	4,000	309.09
1998-04-06	340	350	335	345	9,000	313.64
1998-04-03	329	352	329	330	26,000	300
1998-04-02	345	345	310	324	22,000	294.55
1998-04-01	363	363	360	360	4,000	327.27
1998-03-31	370	371	365	366	53,000	332.73
1998-03-30	375	375	371	375	17,000	340.91
1998-03-27	375	375	374	375	15,000	340.91
1998-03-26	375	375	370	370	31,000	336.36
1998-03-25	380	380	375	380	27,000	345.46
1998-03-24	388	388	385	385	26,000	350
1998-03-23	393	393	388	388	6,000	352.73
1998-03-20	384	388	371	388	23,000	352.73
1998-03-19	383	385	375	375	109,000	340.91
1998-03-18	390	390	378	378	86,000	343.64
1998-03-17	366	380	365	380	36,000	345.46
1998-03-16	395	395	365	365	27,000	331.82
1998-03-13	395	395	395	395	12,000	359.09
1998-03-12	390	390	390	390	5,000	354.55
1998-03-11	400	400	390	390	5,000	354.55
1998-03-10	400	400	370	398	22,000	361.82
1998-03-09	400	400	397	398	16,000	361.82
1998-03-05	388	390	388	390	3,000	354.55
1998-03-04	400	400	389	389	38,000	353.64
1998-03-03	400	400	395	395	7,000	359.09
1998-03-02	395	401	395	401	15,000	364.55
1998-02-27	380	394	380	394	28,000	358.18
1998-02-26	379	379	379	379	1,000	344.55
1998-02-25	370	372	370	372	18,000	338.18
1998-02-24	380	380	380	380	1,000	345.46
1998-02-23	370	370	370	370	25,000	336.36
1998-02-20	390	390	375	375	14,000	340.91
1998-02-19	365	367	361	365	26,000	331.82
1998-02-18	389	389	375	375	46,000	340.91
1998-02-17	390	390	390	390	10,000	354.55
1998-02-16	400	400	399	400	14,000	363.64
1998-02-13	420	420	408	409	35,000	371.82
1998-02-12	420	420	410	410	26,000	372.73
1998-02-10	390	399	390	395	9,000	359.09
1998-02-09	411	415	390	390	33,000	354.55
1998-02-06	368	374	364	372	183,000	338.18
1998-02-05	365	368	365	368	10,000	334.55
1998-02-04	371	371	370	370	17,000	336.36
1998-02-03	380	385	370	370	67,000	336.36
1998-02-02	381	388	375	376	19,000	341.82
1998-01-30	400	400	390	390	15,000	354.55
1998-01-29	430	430	401	401	17,000	364.55
1998-01-28	419	429	419	422	68,000	383.64
1998-01-27	414	415	405	409	86,000	371.82
1998-01-26	379	420	379	405	75,000	368.18
1998-01-23	379	379	367	370	84,000	336.36
1998-01-22	364	378	364	374	72,000	340
1998-01-21	329	366	329	359	162,000	326.36
1998-01-20	325	325	318	318	12,000	289.09
1998-01-19	290	300	285	295	694,000	268.18
1998-01-16	290	290	288	290	118,000	263.64
1998-01-14	287	287	287	287	5,000	260.91
1998-01-13	277	278	276	278	19,000	252.73
1998-01-12	278	278	278	278	3,000	252.73
1998-01-08	290	290	276	278	18,000	252.73
1998-01-07	261	299	260	299	52,000	271.82
1998-01-06	269	269	260	260	16,000	236.36
1998-01-05	269	269	269	269	6,000	244.55

分割・併合履歴： [2005-05-26]1株→1.1株