1810 松井建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 246 | 246 | 245 | 245 | 4,000 | 222.73 |
| 2002-12-27 | 247 | 247 | 245 | 245 | 5,000 | 222.73 |
| 2002-12-26 | 246 | 247 | 246 | 247 | 4,000 | 224.55 |
| 2002-12-25 | 248 | 248 | 240 | 246 | 27,000 | 223.64 |
| 2002-12-24 | 241 | 241 | 239 | 239 | 25,000 | 217.27 |
| 2002-12-20 | 240 | 240 | 236 | 239 | 17,000 | 217.27 |
| 2002-12-19 | 240 | 240 | 238 | 238 | 16,000 | 216.36 |
| 2002-12-18 | 242 | 243 | 240 | 240 | 28,000 | 218.18 |
| 2002-12-17 | 244 | 244 | 242 | 242 | 17,000 | 220 |
| 2002-12-16 | 242 | 244 | 242 | 244 | 28,000 | 221.82 |
| 2002-12-13 | 249 | 253 | 247 | 247 | 50,000 | 224.55 |
| 2002-12-12 | 260 | 260 | 259 | 259 | 3,000 | 235.46 |
| 2002-12-11 | 264 | 264 | 255 | 262 | 11,000 | 238.18 |
| 2002-12-10 | 255 | 262 | 254 | 262 | 15,000 | 238.18 |
| 2002-12-09 | 261 | 261 | 260 | 260 | 5,000 | 236.36 |
| 2002-12-06 | 266 | 269 | 264 | 264 | 8,000 | 240 |
| 2002-12-05 | 267 | 268 | 267 | 267 | 6,000 | 242.73 |
| 2002-12-04 | 268 | 268 | 266 | 266 | 12,000 | 241.82 |
| 2002-12-03 | 269 | 273 | 267 | 269 | 42,000 | 244.55 |
| 2002-12-02 | 267 | 267 | 263 | 265 | 7,000 | 240.91 |
| 2002-11-29 | 256 | 268 | 256 | 268 | 22,000 | 243.64 |
| 2002-11-28 | 255 | 261 | 255 | 261 | 22,000 | 237.27 |
| 2002-11-27 | 259 | 260 | 255 | 255 | 4,000 | 231.82 |
| 2002-11-26 | 255 | 255 | 255 | 255 | 5,000 | 231.82 |
| 2002-11-25 | 245 | 253 | 245 | 253 | 22,000 | 230 |
| 2002-11-22 | 240 | 249 | 240 | 245 | 38,000 | 222.73 |
| 2002-11-21 | 255 | 255 | 250 | 250 | 10,000 | 227.27 |
| 2002-11-20 | 248 | 255 | 248 | 255 | 21,000 | 231.82 |
| 2002-11-19 | 250 | 251 | 248 | 248 | 14,000 | 225.46 |
| 2002-11-18 | 260 | 262 | 251 | 253 | 10,000 | 230 |
| 2002-11-15 | 264 | 264 | 260 | 261 | 13,000 | 237.27 |
| 2002-11-14 | 267 | 267 | 267 | 267 | 2,000 | 242.73 |
| 2002-11-13 | 264 | 264 | 263 | 263 | 2,000 | 239.09 |
| 2002-11-12 | 264 | 264 | 263 | 263 | 4,000 | 239.09 |
| 2002-11-11 | 270 | 272 | 264 | 264 | 12,000 | 240 |
| 2002-11-08 | 269 | 271 | 269 | 271 | 4,000 | 246.36 |
| 2002-11-07 | 266 | 270 | 266 | 270 | 8,000 | 245.46 |
| 2002-11-06 | 272 | 272 | 265 | 265 | 19,000 | 240.91 |
| 2002-11-05 | 271 | 272 | 270 | 272 | 7,000 | 247.27 |
| 2002-11-01 | 271 | 271 | 271 | 271 | 2,000 | 246.36 |
| 2002-10-31 | 264 | 266 | 264 | 266 | 7,000 | 241.82 |
| 2002-10-30 | 268 | 268 | 263 | 264 | 16,000 | 240 |
| 2002-10-29 | 272 | 272 | 272 | 272 | 1,000 | 247.27 |
| 2002-10-28 | 272 | 273 | 272 | 273 | 3,000 | 248.18 |
| 2002-10-25 | 269 | 274 | 269 | 272 | 10,000 | 247.27 |
| 2002-10-24 | 269 | 274 | 269 | 269 | 17,000 | 244.55 |
| 2002-10-23 | 270 | 270 | 266 | 267 | 16,000 | 242.73 |
| 2002-10-22 | 266 | 266 | 265 | 265 | 4,000 | 240.91 |
| 2002-10-21 | 269 | 270 | 265 | 265 | 10,000 | 240.91 |
| 2002-10-18 | 266 | 266 | 263 | 266 | 5,000 | 241.82 |
| 2002-10-17 | 267 | 267 | 267 | 267 | 10,000 | 242.73 |
| 2002-10-16 | 264 | 264 | 261 | 263 | 10,000 | 239.09 |
| 2002-10-15 | 270 | 270 | 259 | 259 | 11,000 | 235.46 |
| 2002-10-11 | 260 | 267 | 257 | 265 | 19,000 | 240.91 |
| 2002-10-10 | 258 | 258 | 252 | 252 | 13,000 | 229.09 |
| 2002-10-09 | 258 | 258 | 252 | 253 | 7,000 | 230 |
| 2002-10-08 | 257 | 257 | 252 | 252 | 7,000 | 229.09 |
| 2002-10-07 | 264 | 264 | 262 | 263 | 3,000 | 239.09 |
| 2002-10-04 | 265 | 265 | 265 | 265 | 6,000 | 240.91 |
| 2002-10-03 | 270 | 274 | 268 | 268 | 17,000 | 243.64 |
| 2002-10-02 | 272 | 272 | 269 | 270 | 7,000 | 245.46 |
| 2002-10-01 | 269 | 269 | 267 | 267 | 3,000 | 242.73 |
| 2002-09-30 | 274 | 281 | 268 | 269 | 25,000 | 244.55 |
| 2002-09-27 | 272 | 275 | 272 | 273 | 7,000 | 248.18 |
| 2002-09-26 | 273 | 274 | 266 | 272 | 18,000 | 247.27 |
| 2002-09-25 | 274 | 274 | 272 | 272 | 7,000 | 247.27 |
| 2002-09-24 | 272 | 281 | 272 | 278 | 27,000 | 252.73 |
| 2002-09-20 | 268 | 269 | 267 | 268 | 16,000 | 243.64 |
| 2002-09-19 | 267 | 269 | 263 | 266 | 15,000 | 241.82 |
| 2002-09-18 | 264 | 264 | 261 | 261 | 3,000 | 237.27 |
| 2002-09-17 | 258 | 268 | 258 | 267 | 14,000 | 242.73 |
| 2002-09-13 | 268 | 268 | 260 | 263 | 49,000 | 239.09 |
| 2002-09-12 | 256 | 259 | 256 | 259 | 7,000 | 235.46 |
| 2002-09-11 | 259 | 259 | 256 | 256 | 6,000 | 232.73 |
| 2002-09-10 | 252 | 259 | 252 | 259 | 13,000 | 235.46 |
| 2002-09-09 | 255 | 255 | 252 | 252 | 7,000 | 229.09 |
| 2002-09-06 | 255 | 255 | 254 | 255 | 7,000 | 231.82 |
| 2002-09-05 | 261 | 261 | 252 | 254 | 12,000 | 230.91 |
| 2002-09-04 | 252 | 254 | 251 | 252 | 16,000 | 229.09 |
| 2002-09-03 | 253 | 256 | 253 | 256 | 13,000 | 232.73 |
| 2002-09-02 | 258 | 258 | 252 | 253 | 16,000 | 230 |
| 2002-08-30 | 262 | 262 | 257 | 261 | 16,000 | 237.27 |
| 2002-08-29 | 260 | 262 | 259 | 259 | 13,000 | 235.46 |
| 2002-08-28 | 266 | 266 | 260 | 260 | 10,000 | 236.36 |
| 2002-08-27 | 270 | 270 | 264 | 268 | 10,000 | 243.64 |
| 2002-08-26 | 261 | 274 | 261 | 269 | 28,000 | 244.55 |
| 2002-08-23 | 260 | 268 | 260 | 262 | 26,000 | 238.18 |
| 2002-08-22 | 258 | 260 | 258 | 259 | 16,000 | 235.46 |
| 2002-08-21 | 260 | 263 | 260 | 263 | 17,000 | 239.09 |
| 2002-08-20 | 265 | 265 | 258 | 258 | 12,000 | 234.55 |
| 2002-08-19 | 268 | 268 | 260 | 263 | 23,000 | 239.09 |
| 2002-08-16 | 264 | 267 | 263 | 267 | 11,000 | 242.73 |
| 2002-08-15 | 264 | 265 | 264 | 265 | 9,000 | 240.91 |
| 2002-08-14 | 263 | 264 | 260 | 264 | 9,000 | 240 |
| 2002-08-13 | 266 | 266 | 260 | 263 | 6,000 | 239.09 |
| 2002-08-12 | 270 | 270 | 262 | 267 | 14,000 | 242.73 |
| 2002-08-09 | 265 | 267 | 265 | 267 | 16,000 | 242.73 |
| 2002-08-08 | 259 | 262 | 259 | 260 | 19,000 | 236.36 |
| 2002-08-07 | 259 | 260 | 257 | 259 | 10,000 | 235.46 |
| 2002-08-06 | 260 | 264 | 259 | 259 | 11,000 | 235.46 |
| 2002-08-05 | 261 | 261 | 256 | 256 | 31,000 | 232.73 |
| 2002-08-02 | 263 | 268 | 261 | 261 | 25,000 | 237.27 |
| 2002-08-01 | 265 | 265 | 264 | 265 | 6,000 | 240.91 |
| 2002-07-31 | 268 | 268 | 262 | 262 | 8,000 | 238.18 |
| 2002-07-30 | 270 | 270 | 263 | 267 | 13,000 | 242.73 |
| 2002-07-29 | 265 | 265 | 261 | 261 | 6,000 | 237.27 |
| 2002-07-26 | 269 | 269 | 265 | 266 | 11,000 | 241.82 |
| 2002-07-25 | 269 | 274 | 269 | 270 | 22,000 | 245.46 |
| 2002-07-24 | 276 | 285 | 266 | 284 | 49,000 | 258.18 |
| 2002-07-23 | 272 | 277 | 272 | 277 | 21,000 | 251.82 |
| 2002-07-22 | 271 | 274 | 271 | 274 | 29,000 | 249.09 |
| 2002-07-19 | 274 | 274 | 269 | 273 | 37,000 | 248.18 |
| 2002-07-18 | 270 | 270 | 268 | 268 | 8,000 | 243.64 |
| 2002-07-17 | 261 | 263 | 261 | 263 | 11,000 | 239.09 |
| 2002-07-16 | 265 | 265 | 260 | 262 | 27,000 | 238.18 |
| 2002-07-15 | 271 | 272 | 265 | 265 | 26,000 | 240.91 |
| 2002-07-12 | 272 | 273 | 272 | 272 | 9,000 | 247.27 |
| 2002-07-11 | 274 | 274 | 272 | 272 | 8,000 | 247.27 |
| 2002-07-10 | 274 | 277 | 272 | 274 | 47,000 | 249.09 |
| 2002-07-09 | 273 | 276 | 273 | 276 | 10,000 | 250.91 |
| 2002-07-08 | 280 | 280 | 275 | 275 | 9,000 | 250 |
| 2002-07-05 | 273 | 276 | 272 | 274 | 12,000 | 249.09 |
| 2002-07-04 | 278 | 278 | 275 | 275 | 4,000 | 250 |
| 2002-07-03 | 272 | 277 | 272 | 276 | 30,000 | 250.91 |
| 2002-07-02 | 278 | 285 | 275 | 281 | 43,000 | 255.46 |
| 2002-07-01 | 273 | 278 | 273 | 273 | 6,000 | 248.18 |
| 2002-06-28 | 271 | 278 | 271 | 278 | 22,000 | 252.73 |
| 2002-06-27 | 273 | 273 | 271 | 271 | 9,000 | 246.36 |
| 2002-06-26 | 276 | 276 | 272 | 276 | 9,000 | 250.91 |
| 2002-06-25 | 275 | 276 | 275 | 276 | 11,000 | 250.91 |
| 2002-06-24 | 271 | 277 | 271 | 276 | 32,000 | 250.91 |
| 2002-06-21 | 279 | 279 | 271 | 271 | 16,000 | 246.36 |
| 2002-06-20 | 270 | 274 | 270 | 274 | 14,000 | 249.09 |
| 2002-06-19 | 272 | 273 | 270 | 270 | 9,000 | 245.46 |
| 2002-06-18 | 275 | 275 | 271 | 272 | 11,000 | 247.27 |
| 2002-06-17 | 279 | 279 | 271 | 271 | 24,000 | 246.36 |
| 2002-06-14 | 275 | 277 | 275 | 276 | 59,000 | 250.91 |
| 2002-06-13 | 278 | 279 | 278 | 278 | 11,000 | 252.73 |
| 2002-06-12 | 281 | 281 | 278 | 278 | 7,000 | 252.73 |
| 2002-06-11 | 280 | 280 | 278 | 278 | 3,000 | 252.73 |
| 2002-06-10 | 280 | 282 | 280 | 280 | 24,000 | 254.55 |
| 2002-06-07 | 284 | 284 | 281 | 282 | 7,000 | 256.36 |
| 2002-06-06 | 285 | 287 | 282 | 284 | 20,000 | 258.18 |
| 2002-06-05 | 284 | 285 | 283 | 283 | 10,000 | 257.27 |
| 2002-06-04 | 283 | 285 | 282 | 284 | 44,000 | 258.18 |
| 2002-06-03 | 286 | 287 | 282 | 282 | 9,000 | 256.36 |
| 2002-05-31 | 292 | 292 | 287 | 291 | 11,000 | 264.55 |
| 2002-05-30 | 291 | 291 | 286 | 287 | 9,000 | 260.91 |
| 2002-05-29 | 292 | 292 | 291 | 291 | 9,000 | 264.55 |
| 2002-05-28 | 294 | 294 | 291 | 292 | 8,000 | 265.46 |
| 2002-05-27 | 292 | 295 | 291 | 293 | 13,000 | 266.36 |
| 2002-05-24 | 296 | 300 | 291 | 295 | 21,000 | 268.18 |
| 2002-05-23 | 288 | 293 | 284 | 291 | 31,000 | 264.55 |
| 2002-05-22 | 280 | 280 | 274 | 278 | 34,000 | 252.73 |
| 2002-05-21 | 280 | 280 | 274 | 279 | 15,000 | 253.64 |
| 2002-05-20 | 274 | 278 | 274 | 275 | 24,000 | 250 |
| 2002-05-17 | 277 | 277 | 272 | 273 | 22,000 | 248.18 |
| 2002-05-16 | 273 | 274 | 270 | 270 | 13,000 | 245.46 |
| 2002-05-15 | 271 | 273 | 271 | 273 | 12,000 | 248.18 |
| 2002-05-14 | 283 | 284 | 274 | 274 | 11,000 | 249.09 |
| 2002-05-13 | 280 | 280 | 278 | 278 | 2,000 | 252.73 |
| 2002-05-10 | 282 | 282 | 282 | 282 | 7,000 | 256.36 |
| 2002-05-09 | 283 | 283 | 283 | 283 | 2,000 | 257.27 |
| 2002-05-08 | 280 | 280 | 278 | 278 | 2,000 | 252.73 |
| 2002-05-07 | 283 | 283 | 278 | 278 | 6,000 | 252.73 |
| 2002-05-02 | 281 | 281 | 280 | 280 | 8,000 | 254.55 |
| 2002-05-01 | 281 | 282 | 280 | 280 | 5,000 | 254.55 |
| 2002-04-30 | 280 | 281 | 280 | 280 | 20,000 | 254.55 |
| 2002-04-26 | 281 | 281 | 280 | 280 | 13,000 | 254.55 |
| 2002-04-25 | 285 | 285 | 280 | 280 | 19,000 | 254.55 |
| 2002-04-24 | 285 | 291 | 284 | 284 | 22,000 | 258.18 |
| 2002-04-23 | 288 | 288 | 288 | 288 | 2,000 | 261.82 |
| 2002-04-22 | 288 | 291 | 288 | 291 | 7,000 | 264.55 |
| 2002-04-19 | 289 | 289 | 289 | 289 | 5,000 | 262.73 |
| 2002-04-18 | 284 | 285 | 280 | 285 | 18,000 | 259.09 |
| 2002-04-17 | 293 | 293 | 282 | 287 | 9,000 | 260.91 |
| 2002-04-16 | 285 | 291 | 285 | 291 | 5,000 | 264.55 |
| 2002-04-15 | 286 | 286 | 283 | 283 | 11,000 | 257.27 |
| 2002-04-12 | 287 | 288 | 286 | 288 | 7,000 | 261.82 |
| 2002-04-11 | 291 | 291 | 288 | 288 | 8,000 | 261.82 |
| 2002-04-10 | 293 | 293 | 287 | 287 | 8,000 | 260.91 |
| 2002-04-09 | 288 | 289 | 281 | 289 | 27,000 | 262.73 |
| 2002-04-08 | 292 | 304 | 292 | 303 | 8,000 | 275.46 |
| 2002-04-05 | 295 | 295 | 294 | 294 | 3,000 | 267.27 |
| 2002-04-04 | 298 | 298 | 295 | 295 | 3,000 | 268.18 |
| 2002-04-03 | 294 | 297 | 290 | 297 | 4,000 | 270 |
| 2002-04-02 | 288 | 299 | 288 | 294 | 11,000 | 267.27 |
| 2002-04-01 | 295 | 295 | 286 | 286 | 11,000 | 260 |
| 2002-03-29 | 297 | 297 | 291 | 291 | 8,000 | 264.55 |
| 2002-03-28 | 297 | 298 | 294 | 297 | 6,000 | 270 |
| 2002-03-27 | 295 | 298 | 295 | 298 | 11,000 | 270.91 |
| 2002-03-26 | 297 | 297 | 292 | 295 | 15,000 | 268.18 |
| 2002-03-25 | 318 | 318 | 306 | 306 | 26,000 | 278.18 |
| 2002-03-22 | 307 | 313 | 302 | 309 | 18,000 | 280.91 |
| 2002-03-20 | 315 | 315 | 309 | 309 | 36,000 | 280.91 |
| 2002-03-19 | 312 | 312 | 310 | 310 | 16,000 | 281.82 |
| 2002-03-18 | 315 | 318 | 307 | 312 | 35,000 | 283.64 |
| 2002-03-15 | 310 | 310 | 307 | 310 | 8,000 | 281.82 |
| 2002-03-14 | 306 | 307 | 305 | 305 | 9,000 | 277.27 |
| 2002-03-13 | 307 | 308 | 307 | 307 | 6,000 | 279.09 |
| 2002-03-12 | 312 | 312 | 307 | 307 | 12,000 | 279.09 |
| 2002-03-11 | 310 | 311 | 306 | 307 | 17,000 | 279.09 |
| 2002-03-08 | 306 | 314 | 306 | 310 | 45,000 | 281.82 |
| 2002-03-07 | 308 | 310 | 306 | 310 | 18,000 | 281.82 |
| 2002-03-06 | 309 | 310 | 303 | 309 | 14,000 | 280.91 |
| 2002-03-05 | 309 | 314 | 305 | 314 | 14,000 | 285.46 |
| 2002-03-04 | 310 | 315 | 308 | 314 | 23,000 | 285.46 |
| 2002-03-01 | 305 | 309 | 301 | 308 | 21,000 | 280 |
| 2002-02-28 | 305 | 309 | 303 | 308 | 27,000 | 280 |
| 2002-02-27 | 300 | 304 | 300 | 304 | 10,000 | 276.36 |
| 2002-02-26 | 298 | 300 | 298 | 300 | 24,000 | 272.73 |
| 2002-02-25 | 294 | 299 | 294 | 299 | 6,000 | 271.82 |
| 2002-02-22 | 296 | 300 | 292 | 300 | 19,000 | 272.73 |
| 2002-02-21 | 290 | 294 | 282 | 294 | 20,000 | 267.27 |
| 2002-02-20 | 282 | 285 | 281 | 285 | 19,000 | 259.09 |
| 2002-02-19 | 286 | 286 | 282 | 282 | 10,000 | 256.36 |
| 2002-02-18 | 280 | 286 | 279 | 286 | 9,000 | 260 |
| 2002-02-15 | 276 | 280 | 276 | 280 | 12,000 | 254.55 |
| 2002-02-14 | 274 | 284 | 274 | 280 | 44,000 | 254.55 |
| 2002-02-13 | 268 | 278 | 268 | 274 | 93,000 | 249.09 |
| 2002-02-12 | 267 | 269 | 267 | 268 | 29,000 | 243.64 |
| 2002-02-08 | 268 | 269 | 267 | 269 | 27,000 | 244.55 |
| 2002-02-07 | 269 | 269 | 266 | 269 | 20,000 | 244.55 |
| 2002-02-06 | 270 | 270 | 268 | 269 | 11,000 | 244.55 |
| 2002-02-05 | 272 | 273 | 270 | 270 | 18,000 | 245.46 |
| 2002-02-04 | 273 | 273 | 271 | 273 | 10,000 | 248.18 |
| 2002-02-01 | 290 | 290 | 266 | 276 | 29,000 | 250.91 |
| 2002-01-31 | 285 | 290 | 285 | 290 | 11,000 | 263.64 |
| 2002-01-30 | 287 | 287 | 284 | 285 | 12,000 | 259.09 |
| 2002-01-29 | 287 | 288 | 287 | 288 | 3,000 | 261.82 |
| 2002-01-28 | 287 | 287 | 287 | 287 | 1,000 | 260.91 |
| 2002-01-25 | 283 | 288 | 283 | 288 | 11,000 | 261.82 |
| 2002-01-24 | 280 | 284 | 278 | 284 | 21,000 | 258.18 |
| 2002-01-23 | 280 | 280 | 276 | 278 | 9,000 | 252.73 |
| 2002-01-22 | 283 | 283 | 280 | 280 | 11,000 | 254.55 |
| 2002-01-21 | 282 | 283 | 281 | 282 | 23,000 | 256.36 |
| 2002-01-18 | 280 | 282 | 280 | 282 | 20,000 | 256.36 |
| 2002-01-17 | 278 | 280 | 276 | 280 | 13,000 | 254.55 |
| 2002-01-16 | 272 | 283 | 270 | 280 | 14,000 | 254.55 |
| 2002-01-15 | 268 | 273 | 268 | 273 | 3,000 | 248.18 |
| 2002-01-11 | 278 | 278 | 269 | 269 | 27,000 | 244.55 |
| 2002-01-10 | 268 | 270 | 268 | 270 | 6,000 | 245.46 |
| 2002-01-09 | 270 | 270 | 267 | 268 | 16,000 | 243.64 |
| 2002-01-08 | 278 | 278 | 269 | 269 | 10,000 | 244.55 |
| 2002-01-07 | 265 | 270 | 263 | 268 | 31,000 | 243.64 |
| 2002-01-04 | 279 | 279 | 265 | 265 | 8,000 | 240.91 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
