1810 松井建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	299	300	295	295	9,000	268.18
1999-12-29	298	300	298	300	2,000	272.73
1999-12-28	296	300	291	298	20,000	270.91
1999-12-27	289	294	289	294	17,000	267.27
1999-12-24	295	295	290	291	21,000	264.55
1999-12-22	290	291	285	288	19,000	261.82
1999-12-21	308	308	290	290	47,000	263.64
1999-12-20	299	299	293	293	22,000	266.36
1999-12-17	301	303	300	300	17,000	272.73
1999-12-16	302	303	300	300	22,000	272.73
1999-12-15	302	302	301	301	6,000	273.64
1999-12-14	318	318	302	302	10,000	274.55
1999-12-13	310	310	301	301	15,000	273.64
1999-12-10	305	323	303	323	25,000	293.64
1999-12-09	312	312	310	310	15,000	281.82
1999-12-08	310	315	310	315	23,000	286.36
1999-12-07	321	321	310	310	7,000	281.82
1999-12-06	307	330	307	323	16,000	293.64
1999-12-03	322	322	305	306	30,000	278.18
1999-12-02	345	345	329	329	32,000	299.09
1999-12-01	300	301	300	300	7,000	272.73
1999-11-30	309	309	304	304	20,000	276.36
1999-11-29	302	309	302	308	18,000	280
1999-11-26	300	310	300	310	11,000	281.82
1999-11-25	300	300	294	300	25,000	272.73
1999-11-24	302	310	302	305	22,000	277.27
1999-11-22	338	338	330	331	18,000	300.91
1999-11-19	359	359	333	333	17,000	302.73
1999-11-18	355	359	340	341	25,000	310
1999-11-17	313	320	310	320	16,000	290.91
1999-11-16	281	296	281	283	32,000	257.27
1999-11-15	300	305	281	296	25,000	269.09
1999-11-12	302	302	301	301	13,000	273.64
1999-11-11	309	309	302	302	23,000	274.55
1999-11-10	310	310	305	305	18,000	277.27
1999-11-09	325	325	302	315	20,000	286.36
1999-11-08	327	327	325	325	11,000	295.46
1999-11-05	330	330	327	327	11,000	297.27
1999-11-04	333	333	330	330	21,000	300
1999-11-02	332	332	330	331	5,000	300.91
1999-11-01	346	347	331	347	11,000	315.46
1999-10-29	350	350	346	346	9,000	314.55
1999-10-28	336	336	334	336	5,000	305.46
1999-10-27	326	328	320	321	17,000	291.82
1999-10-26	330	330	320	320	13,000	290.91
1999-10-25	331	332	328	328	18,000	298.18
1999-10-22	339	339	331	331	7,000	300.91
1999-10-21	340	340	335	339	21,000	308.18
1999-10-20	349	349	336	337	5,000	306.36
1999-10-19	340	340	335	336	10,000	305.46
1999-10-18	350	350	330	335	51,000	304.55
1999-10-15	370	370	350	350	29,000	318.18
1999-10-14	364	369	361	364	14,000	330.91
1999-10-13	364	377	352	374	22,000	340
1999-10-12	362	365	362	364	10,000	330.91
1999-10-08	353	353	352	352	14,000	320
1999-10-07	355	363	351	351	18,000	319.09
1999-10-06	355	356	353	353	23,000	320.91
1999-10-05	360	360	356	356	14,000	323.64
1999-10-04	356	364	356	364	3,000	330.91
1999-10-01	365	365	356	356	12,000	323.64
1999-09-30	355	370	355	364	9,000	330.91
1999-09-29	358	358	355	355	15,000	322.73
1999-09-28	357	358	357	357	12,000	324.55
1999-09-27	356	356	351	356	22,000	323.64
1999-09-24	369	370	351	351	23,000	319.09
1999-09-22	375	375	364	370	23,000	336.36
1999-09-21	389	389	370	370	27,000	336.36
1999-09-20	370	381	370	379	14,000	344.55
1999-09-17	350	364	350	364	14,000	330.91
1999-09-16	355	365	355	365	16,000	331.82
1999-09-14	355	360	355	360	15,000	327.27
1999-09-13	361	365	360	365	13,000	331.82
1999-09-10	370	370	360	360	25,000	327.27
1999-09-09	360	363	360	360	7,000	327.27
1999-09-08	360	362	355	362	9,000	329.09
1999-09-07	362	362	360	360	6,000	327.27
1999-09-06	365	365	362	362	4,000	329.09
1999-09-02	378	378	369	369	18,000	335.46
1999-09-01	383	383	379	382	13,000	347.27
1999-08-31	385	385	385	385	2,000	350
1999-08-30	381	385	381	385	8,000	350
1999-08-27	377	380	377	380	2,000	345.46
1999-08-26	380	380	377	377	13,000	342.73
1999-08-25	391	391	380	384	20,000	349.09
1999-08-24	392	395	389	390	17,000	354.55
1999-08-23	372	399	372	397	24,000	360.91
1999-08-20	400	400	397	397	10,000	360.91
1999-08-19	370	370	364	364	7,000	330.91
1999-08-18	367	375	367	374	7,000	340
1999-08-17	365	367	365	367	6,000	333.64
1999-08-16	360	364	360	362	36,000	329.09
1999-08-13	368	368	360	360	6,000	327.27
1999-08-12	360	360	351	352	13,000	320
1999-08-11	355	361	355	359	28,000	326.36
1999-08-10	369	370	359	360	48,000	327.27
1999-08-09	361	370	361	366	17,000	332.73
1999-08-06	365	377	361	361	27,000	328.18
1999-08-05	379	379	370	375	22,000	340.91
1999-08-04	380	390	379	379	21,000	344.55
1999-08-03	380	391	379	379	20,000	344.55
1999-08-02	390	390	380	388	44,000	352.73
1999-07-30	393	396	393	393	25,000	357.27
1999-07-29	405	405	393	393	32,000	357.27
1999-07-28	401	410	401	405	9,000	368.18
1999-07-27	411	413	405	405	23,000	368.18
1999-07-26	415	417	410	410	55,000	372.73
1999-07-23	417	417	407	410	38,000	372.73
1999-07-22	420	425	410	415	47,000	377.27
1999-07-21	420	420	405	405	38,000	368.18
1999-07-19	405	405	402	405	27,000	368.18
1999-07-16	412	412	401	405	44,000	368.18
1999-07-15	397	410	395	410	104,000	372.73
1999-07-14	400	402	395	395	64,000	359.09
1999-07-13	409	410	400	400	54,000	363.64
1999-07-12	415	415	408	409	78,000	371.82
1999-07-09	405	420	405	408	146,000	370.91
1999-07-08	400	410	400	405	172,000	368.18
1999-07-07	391	397	390	394	94,000	358.18
1999-07-06	390	395	387	390	21,000	354.55
1999-07-05	395	395	395	395	17,000	359.09
1999-07-02	400	400	391	395	43,000	359.09
1999-07-01	395	395	385	390	14,000	354.55
1999-06-30	390	395	386	395	25,000	359.09
1999-06-29	391	391	390	390	8,000	354.55
1999-06-28	390	395	390	390	15,000	354.55
1999-06-25	390	390	380	386	30,000	350.91
1999-06-24	396	398	390	391	18,000	355.46
1999-06-23	400	400	390	390	37,000	354.55
1999-06-22	402	402	386	391	46,000	355.46
1999-06-21	385	397	385	397	78,000	360.91
1999-06-18	411	412	380	380	96,000	345.46
1999-06-17	385	410	385	410	162,000	372.73
1999-06-16	348	385	348	380	115,000	345.46
1999-06-15	346	350	345	345	40,000	313.64
1999-06-14	345	349	345	349	25,000	317.27
1999-06-11	337	345	336	345	33,000	313.64
1999-06-10	328	332	327	332	45,000	301.82
1999-06-09	330	330	327	327	25,000	297.27
1999-06-08	335	335	330	330	24,000	300
1999-06-07	336	337	335	335	8,000	304.55
1999-06-04	337	337	337	337	4,000	306.36
1999-06-03	336	345	336	337	12,000	306.36
1999-06-02	340	340	335	335	3,000	304.55
1999-06-01	340	340	340	340	2,000	309.09
1999-05-31	334	334	334	334	5,000	303.64
1999-05-28	335	350	330	330	19,000	300
1999-05-27	340	347	340	345	32,000	313.64
1999-05-26	340	340	340	340	12,000	309.09
1999-05-25	341	341	339	340	9,000	309.09
1999-05-24	345	350	340	340	42,000	309.09
1999-05-21	345	345	324	324	30,000	294.55
1999-05-20	319	323	319	323	11,000	293.64
1999-05-19	319	325	319	319	15,000	290
1999-05-18	320	329	319	320	22,000	290.91
1999-05-17	339	340	310	320	80,000	290.91
1999-05-14	343	345	340	341	18,000	310
1999-05-13	340	345	340	343	30,000	311.82
1999-05-12	343	345	341	345	16,000	313.64
1999-05-11	340	343	340	343	24,000	311.82
1999-05-10	349	350	338	345	24,000	313.64
1999-05-07	340	345	330	330	36,000	300
1999-05-06	329	330	327	330	28,000	300
1999-04-30	321	329	318	329	8,000	299.09
1999-04-28	328	328	320	320	14,000	290.91
1999-04-27	330	330	328	329	19,000	299.09
1999-04-26	330	330	329	330	8,000	300
1999-04-23	325	325	325	325	11,000	295.46
1999-04-22	320	325	319	325	40,000	295.46
1999-04-21	328	328	319	319	49,000	290
1999-04-20	328	328	320	325	62,000	295.46
1999-04-19	322	325	322	323	12,000	293.64
1999-04-16	330	330	321	321	38,000	291.82
1999-04-15	325	329	323	329	35,000	299.09
1999-04-14	328	330	320	320	29,000	290.91
1999-04-13	320	330	320	325	34,000	295.46
1999-04-12	320	322	320	320	70,000	290.91
1999-04-09	320	324	320	320	31,000	290.91
1999-04-08	319	324	319	319	52,000	290
1999-04-07	319	325	318	319	51,000	290
1999-04-06	315	315	315	315	31,000	286.36
1999-04-05	312	318	311	315	67,000	286.36
1999-04-02	317	317	310	310	6,000	281.82
1999-04-01	315	315	312	312	6,000	283.64
1999-03-31	318	319	303	311	24,000	282.73
1999-03-30	307	326	307	322	7,000	292.73
1999-03-29	300	306	300	306	18,000	278.18
1999-03-26	330	335	320	335	19,000	304.55
1999-03-25	335	336	330	330	47,000	300
1999-03-24	330	340	330	339	36,000	308.18
1999-03-23	333	340	330	333	52,000	302.73
1999-03-19	320	323	319	323	107,000	293.64
1999-03-18	315	315	313	315	73,000	286.36
1999-03-17	308	313	305	313	62,000	284.55
1999-03-16	299	306	295	303	89,000	275.46
1999-03-15	290	297	290	290	178,000	263.64
1999-03-12	293	300	289	300	77,000	272.73
1999-03-11	286	294	280	292	134,000	265.46
1999-03-10	288	288	280	280	33,000	254.55
1999-03-09	280	281	280	280	77,000	254.55
1999-03-08	293	295	290	290	19,000	263.64
1999-03-05	270	286	270	286	198,000	260
1999-03-04	270	270	270	270	101,000	245.46
1999-03-03	273	273	270	270	58,000	245.46
1999-03-02	275	275	270	270	56,000	245.46
1999-03-01	280	280	272	272	10,000	247.27
1999-02-26	290	290	285	285	35,000	259.09
1999-02-25	287	287	287	287	10,000	260.91
1999-02-23	300	300	287	287	18,000	260.91
1999-02-22	294	294	290	290	4,000	263.64
1999-02-19	294	294	294	294	13,000	267.27
1999-02-18	280	280	270	270	3,000	245.46
1999-02-17	290	290	270	270	7,000	245.46
1999-02-15	292	292	291	291	11,000	264.55
1999-02-12	294	294	290	292	10,000	265.46
1999-02-10	283	283	270	270	18,000	245.46
1999-02-09	286	294	286	290	13,000	263.64
1999-02-08	295	295	286	286	4,000	260
1999-02-04	282	295	282	295	6,000	268.18
1999-02-03	286	286	286	286	1,000	260
1999-02-02	285	286	285	286	6,000	260
1999-02-01	285	285	285	285	4,000	259.09
1999-01-29	284	284	274	280	7,000	254.55
1999-01-28	276	276	276	276	12,000	250.91
1999-01-26	285	285	268	268	8,000	243.64
1999-01-25	286	286	286	286	6,000	260
1999-01-22	291	291	286	286	6,000	260
1999-01-21	294	294	285	285	17,000	259.09
1999-01-20	283	283	282	282	4,000	256.36
1999-01-19	266	268	262	268	4,000	243.64
1999-01-14	263	274	260	265	26,000	240.91
1999-01-13	263	263	263	263	3,000	239.09
1999-01-12	250	279	250	278	8,000	252.73
1999-01-11	279	279	279	279	1,000	253.64
1999-01-08	280	280	280	280	1,000	254.55
1999-01-07	281	284	281	281	5,000	255.46
1999-01-05	290	290	290	290	2,000	263.64
1999-01-04	289	289	289	289	1,000	262.73

分割・併合履歴： [2005-05-26]1株→1.1株