1810 松井建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 298 | 298 | 298 | 298 | 8,000 | 270.91 |
| 2000-12-28 | 303 | 303 | 298 | 303 | 4,000 | 275.46 |
| 2000-12-27 | 303 | 303 | 298 | 298 | 3,000 | 270.91 |
| 2000-12-26 | 302 | 303 | 300 | 303 | 22,000 | 275.46 |
| 2000-12-25 | 295 | 296 | 295 | 296 | 2,000 | 269.09 |
| 2000-12-22 | 300 | 300 | 296 | 296 | 13,000 | 269.09 |
| 2000-12-21 | 299 | 299 | 292 | 292 | 16,000 | 265.46 |
| 2000-12-20 | 294 | 298 | 291 | 293 | 15,000 | 266.36 |
| 2000-12-19 | 305 | 305 | 296 | 300 | 14,000 | 272.73 |
| 2000-12-18 | 305 | 305 | 296 | 296 | 5,000 | 269.09 |
| 2000-12-15 | 303 | 308 | 300 | 300 | 19,000 | 272.73 |
| 2000-12-14 | 304 | 304 | 303 | 304 | 6,000 | 276.36 |
| 2000-12-13 | 310 | 315 | 306 | 309 | 20,000 | 280.91 |
| 2000-12-12 | 310 | 310 | 306 | 306 | 12,000 | 278.18 |
| 2000-12-11 | 300 | 301 | 300 | 301 | 9,000 | 273.64 |
| 2000-12-08 | 295 | 300 | 293 | 300 | 23,000 | 272.73 |
| 2000-12-07 | 314 | 314 | 305 | 305 | 12,000 | 277.27 |
| 2000-12-06 | 309 | 309 | 300 | 300 | 8,000 | 272.73 |
| 2000-12-05 | 311 | 311 | 305 | 310 | 26,000 | 281.82 |
| 2000-12-04 | 320 | 320 | 310 | 318 | 52,000 | 289.09 |
| 2000-12-01 | 295 | 300 | 295 | 300 | 14,000 | 272.73 |
| 2000-11-30 | 287 | 295 | 287 | 295 | 9,000 | 268.18 |
| 2000-11-29 | 294 | 294 | 290 | 294 | 6,000 | 267.27 |
| 2000-11-28 | 292 | 294 | 292 | 294 | 4,000 | 267.27 |
| 2000-11-27 | 292 | 292 | 285 | 285 | 6,000 | 259.09 |
| 2000-11-24 | 293 | 293 | 285 | 285 | 14,000 | 259.09 |
| 2000-11-22 | 285 | 289 | 282 | 289 | 15,000 | 262.73 |
| 2000-11-21 | 296 | 296 | 295 | 295 | 5,000 | 268.18 |
| 2000-11-20 | 296 | 296 | 292 | 292 | 4,000 | 265.46 |
| 2000-11-17 | 294 | 294 | 294 | 294 | 8,000 | 267.27 |
| 2000-11-16 | 295 | 299 | 286 | 292 | 14,000 | 265.46 |
| 2000-11-15 | 288 | 298 | 288 | 298 | 12,000 | 270.91 |
| 2000-11-14 | 284 | 284 | 284 | 284 | 6,000 | 258.18 |
| 2000-11-13 | 291 | 299 | 289 | 299 | 22,000 | 271.82 |
| 2000-11-10 | 286 | 286 | 283 | 286 | 13,000 | 260 |
| 2000-11-09 | 285 | 289 | 285 | 285 | 8,000 | 259.09 |
| 2000-11-08 | 291 | 291 | 289 | 290 | 4,000 | 263.64 |
| 2000-11-07 | 292 | 292 | 286 | 286 | 10,000 | 260 |
| 2000-11-06 | 282 | 289 | 282 | 284 | 12,000 | 258.18 |
| 2000-11-02 | 290 | 290 | 285 | 285 | 3,000 | 259.09 |
| 2000-11-01 | 286 | 290 | 286 | 290 | 5,000 | 263.64 |
| 2000-10-31 | 290 | 290 | 281 | 281 | 4,000 | 255.46 |
| 2000-10-30 | 280 | 285 | 280 | 285 | 23,000 | 259.09 |
| 2000-10-27 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 2000-10-26 | 284 | 285 | 283 | 285 | 8,000 | 259.09 |
| 2000-10-25 | 298 | 298 | 284 | 284 | 15,000 | 258.18 |
| 2000-10-24 | 292 | 292 | 283 | 283 | 18,000 | 257.27 |
| 2000-10-23 | 289 | 289 | 282 | 282 | 8,000 | 256.36 |
| 2000-10-20 | 281 | 285 | 280 | 280 | 29,000 | 254.55 |
| 2000-10-19 | 289 | 289 | 281 | 281 | 18,000 | 255.46 |
| 2000-10-18 | 285 | 285 | 280 | 280 | 21,000 | 254.55 |
| 2000-10-17 | 292 | 292 | 289 | 289 | 10,000 | 262.73 |
| 2000-10-16 | 292 | 297 | 291 | 291 | 5,000 | 264.55 |
| 2000-10-13 | 293 | 293 | 291 | 291 | 13,000 | 264.55 |
| 2000-10-12 | 298 | 298 | 292 | 292 | 16,000 | 265.46 |
| 2000-10-11 | 300 | 300 | 292 | 292 | 18,000 | 265.46 |
| 2000-10-10 | 297 | 299 | 294 | 294 | 17,000 | 267.27 |
| 2000-10-06 | 298 | 300 | 295 | 297 | 29,000 | 270 |
| 2000-10-05 | 302 | 302 | 297 | 297 | 5,000 | 270 |
| 2000-10-04 | 298 | 302 | 297 | 302 | 10,000 | 274.55 |
| 2000-10-03 | 306 | 306 | 300 | 302 | 26,000 | 274.55 |
| 2000-10-02 | 301 | 305 | 296 | 296 | 16,000 | 269.09 |
| 2000-09-29 | 305 | 306 | 304 | 306 | 14,000 | 278.18 |
| 2000-09-28 | 306 | 306 | 297 | 303 | 14,000 | 275.46 |
| 2000-09-27 | 295 | 300 | 295 | 298 | 16,000 | 270.91 |
| 2000-09-26 | 305 | 305 | 304 | 305 | 14,000 | 277.27 |
| 2000-09-25 | 301 | 301 | 291 | 300 | 21,000 | 272.73 |
| 2000-09-22 | 310 | 310 | 305 | 309 | 16,000 | 280.91 |
| 2000-09-21 | 310 | 310 | 309 | 310 | 10,000 | 281.82 |
| 2000-09-20 | 308 | 310 | 305 | 310 | 20,000 | 281.82 |
| 2000-09-19 | 307 | 307 | 299 | 307 | 14,000 | 279.09 |
| 2000-09-18 | 307 | 307 | 301 | 307 | 9,000 | 279.09 |
| 2000-09-14 | 308 | 308 | 301 | 308 | 22,000 | 280 |
| 2000-09-13 | 305 | 305 | 300 | 300 | 4,000 | 272.73 |
| 2000-09-12 | 310 | 310 | 299 | 299 | 12,000 | 271.82 |
| 2000-09-11 | 310 | 310 | 304 | 304 | 345,000 | 276.36 |
| 2000-09-08 | 301 | 301 | 301 | 301 | 7,000 | 273.64 |
| 2000-09-07 | 310 | 310 | 300 | 301 | 9,000 | 273.64 |
| 2000-09-06 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 2000-09-05 | 307 | 307 | 304 | 305 | 18,000 | 277.27 |
| 2000-09-04 | 315 | 315 | 307 | 307 | 17,000 | 279.09 |
| 2000-09-01 | 313 | 313 | 307 | 307 | 8,000 | 279.09 |
| 2000-08-31 | 312 | 312 | 308 | 308 | 17,000 | 280 |
| 2000-08-30 | 311 | 311 | 310 | 311 | 10,000 | 282.73 |
| 2000-08-29 | 310 | 310 | 310 | 310 | 4,000 | 281.82 |
| 2000-08-28 | 312 | 314 | 312 | 313 | 6,000 | 284.55 |
| 2000-08-25 | 311 | 311 | 308 | 308 | 9,000 | 280 |
| 2000-08-24 | 311 | 315 | 310 | 310 | 20,000 | 281.82 |
| 2000-08-23 | 307 | 311 | 307 | 311 | 5,000 | 282.73 |
| 2000-08-22 | 307 | 310 | 306 | 310 | 16,000 | 281.82 |
| 2000-08-21 | 312 | 312 | 308 | 308 | 9,000 | 280 |
| 2000-08-18 | 313 | 313 | 306 | 306 | 8,000 | 278.18 |
| 2000-08-17 | 314 | 314 | 305 | 305 | 5,000 | 277.27 |
| 2000-08-16 | 316 | 316 | 315 | 315 | 5,000 | 286.36 |
| 2000-08-15 | 310 | 310 | 305 | 310 | 7,000 | 281.82 |
| 2000-08-14 | 308 | 310 | 301 | 310 | 7,000 | 281.82 |
| 2000-08-11 | 305 | 308 | 305 | 308 | 12,000 | 280 |
| 2000-08-10 | 307 | 308 | 305 | 305 | 6,000 | 277.27 |
| 2000-08-09 | 301 | 309 | 301 | 309 | 11,000 | 280.91 |
| 2000-08-08 | 308 | 308 | 303 | 308 | 6,000 | 280 |
| 2000-08-07 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 2000-08-04 | 309 | 309 | 298 | 298 | 25,000 | 270.91 |
| 2000-08-03 | 300 | 309 | 300 | 309 | 10,000 | 280.91 |
| 2000-08-02 | 308 | 310 | 308 | 310 | 5,000 | 281.82 |
| 2000-08-01 | 302 | 305 | 300 | 305 | 11,000 | 277.27 |
| 2000-07-31 | 300 | 300 | 297 | 297 | 13,000 | 270 |
| 2000-07-28 | 301 | 301 | 300 | 301 | 5,000 | 273.64 |
| 2000-07-27 | 302 | 302 | 300 | 301 | 13,000 | 273.64 |
| 2000-07-26 | 305 | 308 | 303 | 303 | 13,000 | 275.46 |
| 2000-07-25 | 305 | 306 | 305 | 306 | 5,000 | 278.18 |
| 2000-07-24 | 301 | 307 | 301 | 305 | 20,000 | 277.27 |
| 2000-07-21 | 315 | 315 | 305 | 307 | 48,000 | 279.09 |
| 2000-07-19 | 309 | 315 | 305 | 315 | 7,000 | 286.36 |
| 2000-07-18 | 320 | 320 | 301 | 320 | 39,000 | 290.91 |
| 2000-07-17 | 320 | 340 | 319 | 320 | 73,000 | 290.91 |
| 2000-07-14 | 314 | 320 | 314 | 320 | 102,000 | 290.91 |
| 2000-07-13 | 315 | 319 | 315 | 319 | 114,000 | 290 |
| 2000-07-12 | 315 | 316 | 312 | 313 | 48,000 | 284.55 |
| 2000-07-11 | 315 | 315 | 313 | 315 | 30,000 | 286.36 |
| 2000-07-10 | 329 | 329 | 310 | 316 | 42,000 | 287.27 |
| 2000-07-07 | 310 | 320 | 305 | 308 | 59,000 | 280 |
| 2000-07-06 | 327 | 327 | 312 | 312 | 28,000 | 283.64 |
| 2000-07-05 | 337 | 337 | 320 | 327 | 22,000 | 297.27 |
| 2000-07-04 | 335 | 340 | 327 | 338 | 86,000 | 307.27 |
| 2000-07-03 | 309 | 328 | 309 | 326 | 49,000 | 296.36 |
| 2000-06-30 | 297 | 305 | 297 | 304 | 18,000 | 276.36 |
| 2000-06-29 | 295 | 300 | 295 | 296 | 20,000 | 269.09 |
| 2000-06-28 | 300 | 301 | 295 | 295 | 18,000 | 268.18 |
| 2000-06-27 | 299 | 299 | 294 | 295 | 31,000 | 268.18 |
| 2000-06-26 | 293 | 295 | 292 | 295 | 17,000 | 268.18 |
| 2000-06-23 | 293 | 300 | 290 | 293 | 26,000 | 266.36 |
| 2000-06-22 | 296 | 296 | 294 | 294 | 15,000 | 267.27 |
| 2000-06-21 | 303 | 303 | 296 | 296 | 62,000 | 269.09 |
| 2000-06-20 | 297 | 297 | 295 | 296 | 12,000 | 269.09 |
| 2000-06-19 | 299 | 299 | 297 | 297 | 16,000 | 270 |
| 2000-06-16 | 303 | 303 | 293 | 297 | 23,000 | 270 |
| 2000-06-15 | 305 | 305 | 292 | 293 | 16,000 | 266.36 |
| 2000-06-14 | 304 | 304 | 297 | 300 | 19,000 | 272.73 |
| 2000-06-13 | 300 | 300 | 295 | 295 | 66,000 | 268.18 |
| 2000-06-12 | 295 | 295 | 293 | 295 | 16,000 | 268.18 |
| 2000-06-09 | 295 | 295 | 295 | 295 | 16,000 | 268.18 |
| 2000-06-08 | 291 | 295 | 291 | 295 | 17,000 | 268.18 |
| 2000-06-07 | 291 | 291 | 288 | 290 | 11,000 | 263.64 |
| 2000-06-06 | 291 | 291 | 290 | 290 | 25,000 | 263.64 |
| 2000-06-05 | 290 | 295 | 290 | 295 | 12,000 | 268.18 |
| 2000-06-02 | 300 | 300 | 292 | 299 | 10,000 | 271.82 |
| 2000-06-01 | 292 | 292 | 290 | 291 | 6,000 | 264.55 |
| 2000-05-31 | 295 | 295 | 285 | 293 | 35,000 | 266.36 |
| 2000-05-30 | 295 | 295 | 294 | 294 | 17,000 | 267.27 |
| 2000-05-29 | 295 | 305 | 294 | 294 | 27,000 | 267.27 |
| 2000-05-26 | 305 | 305 | 294 | 294 | 13,000 | 267.27 |
| 2000-05-25 | 305 | 305 | 304 | 305 | 9,000 | 277.27 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 2000-05-23 | 300 | 300 | 298 | 298 | 16,000 | 270.91 |
| 2000-05-22 | 310 | 310 | 301 | 301 | 13,000 | 273.64 |
| 2000-05-19 | 303 | 310 | 301 | 310 | 14,000 | 281.82 |
| 2000-05-18 | 300 | 303 | 300 | 303 | 10,000 | 275.46 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 15,000 | 272.73 |
| 2000-05-16 | 294 | 300 | 294 | 295 | 7,000 | 268.18 |
| 2000-05-15 | 293 | 294 | 293 | 294 | 6,000 | 267.27 |
| 2000-05-12 | 296 | 296 | 290 | 290 | 6,000 | 263.64 |
| 2000-05-11 | 306 | 306 | 286 | 286 | 16,000 | 260 |
| 2000-05-10 | 309 | 309 | 296 | 296 | 25,000 | 269.09 |
| 2000-05-09 | 300 | 310 | 300 | 310 | 8,000 | 281.82 |
| 2000-05-08 | 291 | 300 | 291 | 300 | 8,000 | 272.73 |
| 2000-05-02 | 293 | 293 | 283 | 290 | 23,000 | 263.64 |
| 2000-05-01 | 287 | 298 | 287 | 298 | 17,000 | 270.91 |
| 2000-04-28 | 290 | 290 | 287 | 287 | 30,000 | 260.91 |
| 2000-04-27 | 299 | 299 | 295 | 295 | 11,000 | 268.18 |
| 2000-04-26 | 304 | 304 | 300 | 300 | 53,000 | 272.73 |
| 2000-04-25 | 310 | 310 | 304 | 304 | 58,000 | 276.36 |
| 2000-04-24 | 306 | 318 | 306 | 307 | 8,000 | 279.09 |
| 2000-04-21 | 320 | 320 | 320 | 320 | 14,000 | 290.91 |
| 2000-04-20 | 305 | 305 | 300 | 305 | 16,000 | 277.27 |
| 2000-04-19 | 310 | 310 | 305 | 305 | 6,000 | 277.27 |
| 2000-04-18 | 300 | 315 | 300 | 310 | 15,000 | 281.82 |
| 2000-04-17 | 300 | 301 | 300 | 300 | 28,000 | 272.73 |
| 2000-04-14 | 318 | 318 | 313 | 313 | 11,000 | 284.55 |
| 2000-04-13 | 323 | 323 | 310 | 313 | 19,000 | 284.55 |
| 2000-04-12 | 320 | 324 | 320 | 324 | 8,000 | 294.55 |
| 2000-04-11 | 320 | 321 | 320 | 321 | 8,000 | 291.82 |
| 2000-04-10 | 321 | 321 | 320 | 320 | 12,000 | 290.91 |
| 2000-04-07 | 325 | 325 | 320 | 325 | 24,000 | 295.46 |
| 2000-04-06 | 320 | 325 | 320 | 325 | 14,000 | 295.46 |
| 2000-04-05 | 325 | 325 | 320 | 320 | 17,000 | 290.91 |
| 2000-04-04 | 329 | 329 | 324 | 325 | 17,000 | 295.46 |
| 2000-04-03 | 320 | 320 | 318 | 320 | 23,000 | 290.91 |
| 2000-03-31 | 320 | 321 | 320 | 320 | 12,000 | 290.91 |
| 2000-03-30 | 316 | 321 | 316 | 320 | 12,000 | 290.91 |
| 2000-03-29 | 303 | 321 | 303 | 320 | 11,000 | 290.91 |
| 2000-03-28 | 321 | 321 | 316 | 320 | 17,000 | 290.91 |
| 2000-03-27 | 310 | 320 | 310 | 320 | 50,000 | 290.91 |
| 2000-03-24 | 310 | 316 | 310 | 311 | 12,000 | 282.73 |
| 2000-03-23 | 311 | 311 | 311 | 311 | 7,000 | 282.73 |
| 2000-03-22 | 311 | 319 | 311 | 314 | 8,000 | 285.46 |
| 2000-03-21 | 317 | 317 | 308 | 311 | 27,000 | 282.73 |
| 2000-03-17 | 317 | 317 | 307 | 307 | 6,000 | 279.09 |
| 2000-03-16 | 303 | 315 | 303 | 315 | 9,000 | 286.36 |
| 2000-03-15 | 319 | 319 | 310 | 318 | 17,000 | 289.09 |
| 2000-03-14 | 322 | 322 | 319 | 319 | 14,000 | 290 |
| 2000-03-13 | 320 | 321 | 319 | 321 | 18,000 | 291.82 |
| 2000-03-10 | 332 | 332 | 310 | 313 | 42,000 | 284.55 |
| 2000-03-09 | 295 | 295 | 290 | 292 | 21,000 | 265.46 |
| 2000-03-08 | 300 | 302 | 300 | 300 | 15,000 | 272.73 |
| 2000-03-07 | 293 | 299 | 293 | 296 | 8,000 | 269.09 |
| 2000-03-06 | 296 | 300 | 291 | 291 | 9,000 | 264.55 |
| 2000-03-03 | 297 | 300 | 296 | 296 | 5,000 | 269.09 |
| 2000-03-02 | 293 | 299 | 293 | 299 | 7,000 | 271.82 |
| 2000-03-01 | 279 | 286 | 279 | 286 | 8,000 | 260 |
| 2000-02-29 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 2000-02-28 | 280 | 285 | 275 | 275 | 14,000 | 250 |
| 2000-02-25 | 276 | 286 | 276 | 286 | 5,000 | 260 |
| 2000-02-24 | 275 | 275 | 274 | 275 | 9,000 | 250 |
| 2000-02-23 | 288 | 288 | 285 | 285 | 11,000 | 259.09 |
| 2000-02-22 | 273 | 278 | 272 | 278 | 14,000 | 252.73 |
| 2000-02-21 | 284 | 284 | 272 | 278 | 23,000 | 252.73 |
| 2000-02-18 | 272 | 273 | 270 | 270 | 21,000 | 245.46 |
| 2000-02-17 | 276 | 276 | 272 | 272 | 19,000 | 247.27 |
| 2000-02-16 | 279 | 279 | 276 | 276 | 7,000 | 250.91 |
| 2000-02-15 | 283 | 283 | 276 | 276 | 31,000 | 250.91 |
| 2000-02-14 | 282 | 282 | 280 | 281 | 14,000 | 255.46 |
| 2000-02-10 | 285 | 286 | 282 | 282 | 18,000 | 256.36 |
| 2000-02-09 | 291 | 291 | 290 | 290 | 10,000 | 263.64 |
| 2000-02-08 | 295 | 295 | 290 | 291 | 17,000 | 264.55 |
| 2000-02-07 | 293 | 300 | 290 | 290 | 17,000 | 263.64 |
| 2000-02-04 | 292 | 295 | 290 | 290 | 28,000 | 263.64 |
| 2000-02-03 | 295 | 295 | 291 | 291 | 5,000 | 264.55 |
| 2000-02-02 | 290 | 291 | 286 | 290 | 21,000 | 263.64 |
| 2000-02-01 | 297 | 297 | 288 | 288 | 22,000 | 261.82 |
| 2000-01-31 | 298 | 298 | 298 | 298 | 1,000 | 270.91 |
| 2000-01-28 | 297 | 299 | 295 | 299 | 7,000 | 271.82 |
| 2000-01-27 | 299 | 299 | 298 | 298 | 4,000 | 270.91 |
| 2000-01-26 | 303 | 303 | 298 | 299 | 13,000 | 271.82 |
| 2000-01-25 | 301 | 304 | 301 | 304 | 2,000 | 276.36 |
| 2000-01-24 | 297 | 300 | 297 | 300 | 8,000 | 272.73 |
| 2000-01-21 | 315 | 315 | 295 | 295 | 18,000 | 268.18 |
| 2000-01-20 | 296 | 296 | 291 | 291 | 12,000 | 264.55 |
| 2000-01-19 | 300 | 300 | 292 | 293 | 25,000 | 266.36 |
| 2000-01-18 | 305 | 305 | 300 | 300 | 9,000 | 272.73 |
| 2000-01-17 | 302 | 305 | 302 | 305 | 4,000 | 277.27 |
| 2000-01-14 | 290 | 302 | 290 | 302 | 20,000 | 274.55 |
| 2000-01-13 | 280 | 283 | 280 | 283 | 14,000 | 257.27 |
| 2000-01-12 | 286 | 287 | 286 | 286 | 7,000 | 260 |
| 2000-01-11 | 295 | 295 | 285 | 286 | 10,000 | 260 |
| 2000-01-07 | 291 | 300 | 288 | 290 | 18,000 | 263.64 |
| 2000-01-06 | 280 | 290 | 280 | 288 | 12,000 | 261.82 |
| 2000-01-05 | 280 | 307 | 280 | 307 | 26,000 | 279.09 |
| 2000-01-04 | 305 | 305 | 290 | 290 | 7,000 | 263.64 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
