1810 松井建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 273 | 274 | 269 | 269 | 27,000 | 244.55 |
| 2001-12-27 | 273 | 273 | 261 | 269 | 9,000 | 244.55 |
| 2001-12-26 | 272 | 281 | 272 | 281 | 9,000 | 255.46 |
| 2001-12-25 | 255 | 273 | 255 | 269 | 17,000 | 244.55 |
| 2001-12-21 | 283 | 283 | 250 | 250 | 105,000 | 227.27 |
| 2001-12-20 | 260 | 261 | 250 | 259 | 94,000 | 235.46 |
| 2001-12-19 | 276 | 276 | 261 | 261 | 67,000 | 237.27 |
| 2001-12-18 | 275 | 279 | 274 | 277 | 24,000 | 251.82 |
| 2001-12-17 | 277 | 280 | 277 | 280 | 23,000 | 254.55 |
| 2001-12-14 | 281 | 284 | 280 | 281 | 90,000 | 255.46 |
| 2001-12-13 | 286 | 288 | 285 | 287 | 27,000 | 260.91 |
| 2001-12-12 | 298 | 298 | 279 | 288 | 37,000 | 261.82 |
| 2001-12-11 | 291 | 300 | 291 | 299 | 20,000 | 271.82 |
| 2001-12-10 | 301 | 305 | 300 | 301 | 24,000 | 273.64 |
| 2001-12-07 | 305 | 306 | 305 | 305 | 18,000 | 277.27 |
| 2001-12-06 | 309 | 309 | 305 | 306 | 20,000 | 278.18 |
| 2001-12-05 | 309 | 310 | 309 | 310 | 8,000 | 281.82 |
| 2001-12-04 | 311 | 314 | 308 | 314 | 38,000 | 285.46 |
| 2001-12-03 | 308 | 308 | 302 | 303 | 13,000 | 275.46 |
| 2001-11-30 | 306 | 311 | 306 | 311 | 6,000 | 282.73 |
| 2001-11-29 | 306 | 308 | 305 | 305 | 10,000 | 277.27 |
| 2001-11-28 | 311 | 314 | 300 | 303 | 32,000 | 275.46 |
| 2001-11-27 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 2001-11-26 | 308 | 310 | 308 | 310 | 9,000 | 281.82 |
| 2001-11-22 | 311 | 311 | 308 | 308 | 13,000 | 280 |
| 2001-11-21 | 309 | 312 | 309 | 312 | 7,000 | 283.64 |
| 2001-11-20 | 305 | 307 | 304 | 304 | 18,000 | 276.36 |
| 2001-11-19 | 314 | 314 | 299 | 299 | 26,000 | 271.82 |
| 2001-11-16 | 309 | 310 | 306 | 310 | 14,000 | 281.82 |
| 2001-11-15 | 317 | 318 | 313 | 317 | 19,000 | 288.18 |
| 2001-11-14 | 321 | 321 | 318 | 318 | 10,000 | 289.09 |
| 2001-11-13 | 318 | 324 | 318 | 324 | 8,000 | 294.55 |
| 2001-11-12 | 323 | 324 | 323 | 324 | 12,000 | 294.55 |
| 2001-11-09 | 320 | 324 | 320 | 323 | 26,000 | 293.64 |
| 2001-11-08 | 323 | 324 | 323 | 323 | 11,000 | 293.64 |
| 2001-11-07 | 322 | 325 | 321 | 324 | 22,000 | 294.55 |
| 2001-11-06 | 324 | 328 | 322 | 327 | 13,000 | 297.27 |
| 2001-11-05 | 320 | 325 | 320 | 324 | 20,000 | 294.55 |
| 2001-11-02 | 319 | 321 | 319 | 319 | 14,000 | 290 |
| 2001-11-01 | 320 | 324 | 320 | 320 | 15,000 | 290.91 |
| 2001-10-31 | 318 | 325 | 318 | 325 | 48,000 | 295.46 |
| 2001-10-30 | 320 | 324 | 320 | 324 | 30,000 | 294.55 |
| 2001-10-29 | 320 | 322 | 318 | 322 | 4,000 | 292.73 |
| 2001-10-26 | 322 | 324 | 322 | 322 | 28,000 | 292.73 |
| 2001-10-25 | 321 | 323 | 320 | 320 | 26,000 | 290.91 |
| 2001-10-24 | 318 | 323 | 318 | 322 | 35,000 | 292.73 |
| 2001-10-23 | 318 | 318 | 318 | 318 | 45,000 | 289.09 |
| 2001-10-22 | 318 | 318 | 317 | 318 | 10,000 | 289.09 |
| 2001-10-19 | 318 | 320 | 316 | 318 | 21,000 | 289.09 |
| 2001-10-18 | 314 | 318 | 314 | 316 | 32,000 | 287.27 |
| 2001-10-17 | 313 | 318 | 313 | 318 | 9,000 | 289.09 |
| 2001-10-16 | 315 | 319 | 315 | 318 | 9,000 | 289.09 |
| 2001-10-15 | 311 | 316 | 311 | 313 | 9,000 | 284.55 |
| 2001-10-12 | 318 | 320 | 316 | 320 | 18,000 | 290.91 |
| 2001-10-11 | 316 | 320 | 316 | 318 | 23,000 | 289.09 |
| 2001-10-10 | 312 | 318 | 312 | 318 | 13,000 | 289.09 |
| 2001-10-09 | 316 | 317 | 311 | 316 | 21,000 | 287.27 |
| 2001-10-05 | 315 | 316 | 314 | 314 | 26,000 | 285.46 |
| 2001-10-04 | 316 | 316 | 315 | 316 | 19,000 | 287.27 |
| 2001-10-03 | 312 | 315 | 312 | 315 | 14,000 | 286.36 |
| 2001-10-02 | 307 | 314 | 307 | 313 | 13,000 | 284.55 |
| 2001-10-01 | 301 | 310 | 301 | 309 | 36,000 | 280.91 |
| 2001-09-28 | 314 | 314 | 309 | 309 | 17,000 | 280.91 |
| 2001-09-27 | 307 | 314 | 307 | 314 | 20,000 | 285.46 |
| 2001-09-26 | 308 | 310 | 306 | 306 | 7,000 | 278.18 |
| 2001-09-25 | 309 | 315 | 305 | 315 | 24,000 | 286.36 |
| 2001-09-21 | 313 | 313 | 306 | 309 | 26,000 | 280.91 |
| 2001-09-20 | 305 | 308 | 305 | 308 | 27,000 | 280 |
| 2001-09-19 | 305 | 309 | 305 | 309 | 6,000 | 280.91 |
| 2001-09-18 | 300 | 310 | 300 | 310 | 28,000 | 281.82 |
| 2001-09-17 | 307 | 307 | 303 | 305 | 46,000 | 277.27 |
| 2001-09-14 | 303 | 306 | 303 | 306 | 40,000 | 278.18 |
| 2001-09-13 | 300 | 304 | 298 | 304 | 58,000 | 276.36 |
| 2001-09-12 | 285 | 305 | 285 | 300 | 84,000 | 272.73 |
| 2001-09-11 | 313 | 317 | 313 | 315 | 42,000 | 286.36 |
| 2001-09-10 | 310 | 317 | 310 | 315 | 72,000 | 286.36 |
| 2001-09-07 | 320 | 322 | 319 | 320 | 41,000 | 290.91 |
| 2001-09-06 | 324 | 324 | 320 | 321 | 24,000 | 291.82 |
| 2001-09-05 | 317 | 322 | 315 | 320 | 32,000 | 290.91 |
| 2001-09-04 | 315 | 319 | 315 | 318 | 42,000 | 289.09 |
| 2001-09-03 | 320 | 322 | 318 | 318 | 25,000 | 289.09 |
| 2001-08-31 | 321 | 321 | 317 | 318 | 21,000 | 289.09 |
| 2001-08-30 | 317 | 322 | 317 | 321 | 45,000 | 291.82 |
| 2001-08-29 | 323 | 340 | 323 | 331 | 84,000 | 300.91 |
| 2001-08-28 | 320 | 322 | 320 | 322 | 12,000 | 292.73 |
| 2001-08-27 | 318 | 323 | 317 | 321 | 15,000 | 291.82 |
| 2001-08-24 | 315 | 322 | 315 | 317 | 41,000 | 288.18 |
| 2001-08-23 | 313 | 321 | 313 | 319 | 22,000 | 290 |
| 2001-08-21 | 316 | 318 | 316 | 316 | 9,000 | 287.27 |
| 2001-08-20 | 318 | 320 | 316 | 319 | 12,000 | 290 |
| 2001-08-17 | 320 | 320 | 316 | 316 | 33,000 | 287.27 |
| 2001-08-16 | 315 | 320 | 315 | 320 | 38,000 | 290.91 |
| 2001-08-15 | 315 | 317 | 315 | 316 | 10,000 | 287.27 |
| 2001-08-14 | 315 | 317 | 315 | 315 | 27,000 | 286.36 |
| 2001-08-13 | 314 | 316 | 314 | 315 | 15,000 | 286.36 |
| 2001-08-10 | 316 | 318 | 316 | 317 | 16,000 | 288.18 |
| 2001-08-09 | 312 | 315 | 312 | 315 | 9,000 | 286.36 |
| 2001-08-08 | 315 | 318 | 315 | 317 | 7,000 | 288.18 |
| 2001-08-07 | 317 | 317 | 315 | 315 | 9,000 | 286.36 |
| 2001-08-06 | 318 | 320 | 315 | 317 | 37,000 | 288.18 |
| 2001-08-03 | 315 | 315 | 314 | 315 | 15,000 | 286.36 |
| 2001-08-02 | 311 | 315 | 306 | 315 | 10,000 | 286.36 |
| 2001-08-01 | 313 | 313 | 311 | 311 | 9,000 | 282.73 |
| 2001-07-31 | 309 | 313 | 307 | 313 | 6,000 | 284.55 |
| 2001-07-30 | 310 | 310 | 307 | 307 | 7,000 | 279.09 |
| 2001-07-27 | 305 | 310 | 305 | 310 | 10,000 | 281.82 |
| 2001-07-26 | 306 | 309 | 306 | 309 | 9,000 | 280.91 |
| 2001-07-25 | 305 | 305 | 305 | 305 | 5,000 | 277.27 |
| 2001-07-24 | 303 | 309 | 303 | 309 | 30,000 | 280.91 |
| 2001-07-23 | 305 | 305 | 301 | 305 | 42,000 | 277.27 |
| 2001-07-19 | 306 | 306 | 305 | 305 | 20,000 | 277.27 |
| 2001-07-18 | 306 | 307 | 304 | 305 | 22,000 | 277.27 |
| 2001-07-17 | 310 | 311 | 309 | 309 | 23,000 | 280.91 |
| 2001-07-16 | 308 | 308 | 305 | 305 | 12,000 | 277.27 |
| 2001-07-13 | 310 | 310 | 305 | 305 | 12,000 | 277.27 |
| 2001-07-12 | 308 | 309 | 305 | 309 | 24,000 | 280.91 |
| 2001-07-11 | 305 | 305 | 303 | 303 | 22,000 | 275.46 |
| 2001-07-10 | 301 | 303 | 301 | 303 | 26,000 | 275.46 |
| 2001-07-09 | 309 | 310 | 304 | 310 | 17,000 | 281.82 |
| 2001-07-06 | 314 | 314 | 310 | 310 | 29,000 | 281.82 |
| 2001-07-05 | 312 | 312 | 310 | 310 | 26,000 | 281.82 |
| 2001-07-04 | 315 | 316 | 315 | 315 | 20,000 | 286.36 |
| 2001-07-03 | 325 | 325 | 322 | 324 | 39,000 | 294.55 |
| 2001-07-02 | 323 | 324 | 317 | 320 | 28,000 | 290.91 |
| 2001-06-29 | 317 | 323 | 317 | 317 | 23,000 | 288.18 |
| 2001-06-28 | 317 | 327 | 312 | 321 | 75,000 | 291.82 |
| 2001-06-27 | 318 | 319 | 316 | 319 | 14,000 | 290 |
| 2001-06-26 | 312 | 316 | 311 | 316 | 36,000 | 287.27 |
| 2001-06-25 | 315 | 315 | 311 | 312 | 33,000 | 283.64 |
| 2001-06-22 | 309 | 315 | 308 | 312 | 42,000 | 283.64 |
| 2001-06-21 | 309 | 310 | 309 | 310 | 14,000 | 281.82 |
| 2001-06-20 | 305 | 309 | 303 | 305 | 32,000 | 277.27 |
| 2001-06-19 | 305 | 305 | 304 | 305 | 16,000 | 277.27 |
| 2001-06-18 | 305 | 306 | 303 | 303 | 11,000 | 275.46 |
| 2001-06-15 | 305 | 305 | 303 | 305 | 22,000 | 277.27 |
| 2001-06-14 | 303 | 303 | 300 | 300 | 8,000 | 272.73 |
| 2001-06-13 | 299 | 304 | 299 | 300 | 11,000 | 272.73 |
| 2001-06-12 | 304 | 304 | 300 | 300 | 15,000 | 272.73 |
| 2001-06-11 | 303 | 303 | 300 | 303 | 21,000 | 275.46 |
| 2001-06-08 | 305 | 305 | 298 | 298 | 35,000 | 270.91 |
| 2001-06-07 | 300 | 300 | 300 | 300 | 17,000 | 272.73 |
| 2001-06-06 | 302 | 302 | 299 | 299 | 12,000 | 271.82 |
| 2001-06-05 | 306 | 306 | 298 | 298 | 60,000 | 270.91 |
| 2001-06-04 | 298 | 305 | 298 | 301 | 8,000 | 273.64 |
| 2001-06-01 | 309 | 309 | 305 | 306 | 11,000 | 278.18 |
| 2001-05-31 | 306 | 306 | 300 | 301 | 30,000 | 273.64 |
| 2001-05-30 | 300 | 300 | 291 | 291 | 46,000 | 264.55 |
| 2001-05-29 | 301 | 301 | 300 | 300 | 31,000 | 272.73 |
| 2001-05-28 | 306 | 306 | 300 | 300 | 32,000 | 272.73 |
| 2001-05-25 | 308 | 310 | 305 | 305 | 54,000 | 277.27 |
| 2001-05-24 | 312 | 312 | 308 | 308 | 34,000 | 280 |
| 2001-05-23 | 310 | 313 | 307 | 308 | 39,000 | 280 |
| 2001-05-22 | 310 | 312 | 308 | 308 | 13,000 | 280 |
| 2001-05-21 | 314 | 314 | 307 | 309 | 25,000 | 280.91 |
| 2001-05-18 | 309 | 312 | 309 | 309 | 29,000 | 280.91 |
| 2001-05-17 | 308 | 309 | 307 | 307 | 45,000 | 279.09 |
| 2001-05-16 | 310 | 311 | 309 | 309 | 12,000 | 280.91 |
| 2001-05-15 | 315 | 315 | 315 | 315 | 5,000 | 286.36 |
| 2001-05-14 | 312 | 313 | 310 | 310 | 25,000 | 281.82 |
| 2001-05-11 | 310 | 312 | 310 | 312 | 38,000 | 283.64 |
| 2001-05-10 | 315 | 315 | 306 | 306 | 39,000 | 278.18 |
| 2001-05-09 | 319 | 319 | 305 | 305 | 48,000 | 277.27 |
| 2001-05-08 | 317 | 317 | 315 | 315 | 59,000 | 286.36 |
| 2001-05-07 | 321 | 321 | 315 | 315 | 36,000 | 286.36 |
| 2001-05-02 | 330 | 330 | 315 | 315 | 59,000 | 286.36 |
| 2001-05-01 | 326 | 328 | 321 | 328 | 49,000 | 298.18 |
| 2001-04-27 | 330 | 330 | 323 | 328 | 60,000 | 298.18 |
| 2001-04-26 | 325 | 329 | 323 | 329 | 35,000 | 299.09 |
| 2001-04-25 | 324 | 324 | 320 | 322 | 29,000 | 292.73 |
| 2001-04-24 | 319 | 321 | 312 | 319 | 35,000 | 290 |
| 2001-04-23 | 320 | 322 | 315 | 319 | 25,000 | 290 |
| 2001-04-20 | 318 | 320 | 315 | 315 | 51,000 | 286.36 |
| 2001-04-19 | 330 | 330 | 318 | 318 | 32,000 | 289.09 |
| 2001-04-18 | 315 | 335 | 315 | 335 | 99,000 | 304.55 |
| 2001-04-17 | 318 | 318 | 315 | 315 | 43,000 | 286.36 |
| 2001-04-16 | 315 | 315 | 312 | 315 | 22,000 | 286.36 |
| 2001-04-13 | 315 | 315 | 309 | 310 | 37,000 | 281.82 |
| 2001-04-12 | 315 | 315 | 308 | 309 | 26,000 | 280.91 |
| 2001-04-11 | 313 | 315 | 307 | 307 | 14,000 | 279.09 |
| 2001-04-10 | 320 | 320 | 309 | 309 | 20,000 | 280.91 |
| 2001-04-09 | 309 | 309 | 305 | 305 | 20,000 | 277.27 |
| 2001-04-06 | 315 | 315 | 308 | 309 | 32,000 | 280.91 |
| 2001-04-05 | 311 | 311 | 307 | 308 | 17,000 | 280 |
| 2001-04-04 | 311 | 311 | 303 | 311 | 33,000 | 282.73 |
| 2001-04-03 | 312 | 312 | 300 | 305 | 22,000 | 277.27 |
| 2001-04-02 | 312 | 312 | 305 | 310 | 10,000 | 281.82 |
| 2001-03-30 | 309 | 309 | 300 | 305 | 14,000 | 277.27 |
| 2001-03-29 | 303 | 318 | 300 | 318 | 19,000 | 289.09 |
| 2001-03-28 | 315 | 315 | 307 | 313 | 14,000 | 284.55 |
| 2001-03-27 | 306 | 315 | 306 | 315 | 30,000 | 286.36 |
| 2001-03-26 | 310 | 330 | 310 | 330 | 57,000 | 300 |
| 2001-03-23 | 309 | 310 | 308 | 310 | 25,000 | 281.82 |
| 2001-03-22 | 305 | 305 | 298 | 298 | 33,000 | 270.91 |
| 2001-03-21 | 304 | 308 | 300 | 308 | 34,000 | 280 |
| 2001-03-19 | 297 | 300 | 296 | 300 | 17,000 | 272.73 |
| 2001-03-16 | 300 | 300 | 292 | 293 | 20,000 | 266.36 |
| 2001-03-15 | 295 | 295 | 292 | 292 | 11,000 | 265.46 |
| 2001-03-14 | 300 | 300 | 298 | 298 | 10,000 | 270.91 |
| 2001-03-13 | 299 | 299 | 295 | 299 | 13,000 | 271.82 |
| 2001-03-12 | 300 | 304 | 299 | 299 | 10,000 | 271.82 |
| 2001-03-09 | 310 | 310 | 300 | 300 | 26,000 | 272.73 |
| 2001-03-08 | 301 | 302 | 300 | 302 | 5,000 | 274.55 |
| 2001-03-07 | 305 | 305 | 297 | 297 | 8,000 | 270 |
| 2001-03-06 | 294 | 297 | 294 | 297 | 6,000 | 270 |
| 2001-03-05 | 300 | 300 | 299 | 299 | 4,000 | 271.82 |
| 2001-03-02 | 303 | 303 | 295 | 295 | 9,000 | 268.18 |
| 2001-03-01 | 305 | 305 | 295 | 300 | 15,000 | 272.73 |
| 2001-02-28 | 303 | 304 | 303 | 303 | 11,000 | 275.46 |
| 2001-02-27 | 299 | 302 | 299 | 300 | 11,000 | 272.73 |
| 2001-02-26 | 295 | 297 | 294 | 294 | 13,000 | 267.27 |
| 2001-02-23 | 298 | 298 | 293 | 295 | 13,000 | 268.18 |
| 2001-02-22 | 293 | 293 | 290 | 290 | 13,000 | 263.64 |
| 2001-02-21 | 290 | 295 | 290 | 293 | 12,000 | 266.36 |
| 2001-02-20 | 294 | 294 | 290 | 290 | 12,000 | 263.64 |
| 2001-02-19 | 290 | 292 | 289 | 289 | 7,000 | 262.73 |
| 2001-02-16 | 289 | 290 | 285 | 289 | 53,000 | 262.73 |
| 2001-02-15 | 289 | 289 | 285 | 285 | 34,000 | 259.09 |
| 2001-02-14 | 288 | 290 | 285 | 290 | 15,000 | 263.64 |
| 2001-02-13 | 293 | 293 | 293 | 293 | 1,000 | 266.36 |
| 2001-02-09 | 288 | 288 | 285 | 285 | 2,000 | 259.09 |
| 2001-02-08 | 288 | 288 | 284 | 284 | 20,000 | 258.18 |
| 2001-02-07 | 287 | 288 | 286 | 286 | 3,000 | 260 |
| 2001-02-06 | 284 | 286 | 283 | 286 | 6,000 | 260 |
| 2001-02-05 | 287 | 290 | 285 | 285 | 12,000 | 259.09 |
| 2001-02-02 | 289 | 289 | 282 | 282 | 17,000 | 256.36 |
| 2001-02-01 | 289 | 289 | 283 | 283 | 24,000 | 257.27 |
| 2001-01-31 | 284 | 286 | 284 | 286 | 6,000 | 260 |
| 2001-01-30 | 287 | 289 | 285 | 289 | 5,000 | 262.73 |
| 2001-01-29 | 285 | 285 | 283 | 285 | 5,000 | 259.09 |
| 2001-01-26 | 282 | 285 | 282 | 282 | 4,000 | 256.36 |
| 2001-01-25 | 282 | 287 | 282 | 285 | 4,000 | 259.09 |
| 2001-01-24 | 282 | 285 | 281 | 281 | 30,000 | 255.46 |
| 2001-01-23 | 288 | 288 | 282 | 282 | 10,000 | 256.36 |
| 2001-01-22 | 285 | 293 | 285 | 293 | 7,000 | 266.36 |
| 2001-01-19 | 295 | 295 | 289 | 295 | 13,000 | 268.18 |
| 2001-01-18 | 289 | 293 | 288 | 293 | 11,000 | 266.36 |
| 2001-01-17 | 289 | 290 | 284 | 290 | 12,000 | 263.64 |
| 2001-01-16 | 289 | 289 | 279 | 279 | 23,000 | 253.64 |
| 2001-01-15 | 290 | 290 | 285 | 285 | 5,000 | 259.09 |
| 2001-01-12 | 284 | 289 | 280 | 285 | 33,000 | 259.09 |
| 2001-01-11 | 289 | 289 | 280 | 280 | 22,000 | 254.55 |
| 2001-01-10 | 294 | 294 | 285 | 290 | 34,000 | 263.64 |
| 2001-01-09 | 291 | 292 | 290 | 290 | 11,000 | 263.64 |
| 2001-01-05 | 298 | 303 | 295 | 295 | 5,000 | 268.18 |
| 2001-01-04 | 313 | 313 | 303 | 303 | 34,000 | 275.46 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
