1810 松井建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 314 | 319 | 314 | 319 | 8,000 | 290 |
| 2003-12-29 | 308 | 313 | 308 | 311 | 19,000 | 282.73 |
| 2003-12-26 | 317 | 317 | 311 | 312 | 7,000 | 283.64 |
| 2003-12-25 | 313 | 313 | 312 | 313 | 7,000 | 284.55 |
| 2003-12-24 | 308 | 315 | 307 | 310 | 26,000 | 281.82 |
| 2003-12-22 | 309 | 312 | 309 | 309 | 7,000 | 280.91 |
| 2003-12-19 | 309 | 309 | 309 | 309 | 10,000 | 280.91 |
| 2003-12-18 | 309 | 310 | 309 | 309 | 6,000 | 280.91 |
| 2003-12-17 | 307 | 307 | 307 | 307 | 3,000 | 279.09 |
| 2003-12-16 | 311 | 311 | 307 | 310 | 9,000 | 281.82 |
| 2003-12-15 | 306 | 313 | 306 | 311 | 9,000 | 282.73 |
| 2003-12-12 | 306 | 307 | 306 | 307 | 29,000 | 279.09 |
| 2003-12-11 | 309 | 309 | 305 | 306 | 20,000 | 278.18 |
| 2003-12-10 | 309 | 309 | 305 | 305 | 11,000 | 277.27 |
| 2003-12-09 | 306 | 306 | 306 | 306 | 8,000 | 278.18 |
| 2003-12-08 | 306 | 306 | 306 | 306 | 3,000 | 278.18 |
| 2003-12-05 | 311 | 311 | 308 | 308 | 5,000 | 280 |
| 2003-12-04 | 306 | 306 | 306 | 306 | 7,000 | 278.18 |
| 2003-12-03 | 307 | 309 | 305 | 309 | 20,000 | 280.91 |
| 2003-12-02 | 311 | 311 | 302 | 302 | 39,000 | 274.55 |
| 2003-12-01 | 304 | 304 | 300 | 303 | 20,000 | 275.46 |
| 2003-11-28 | 314 | 315 | 304 | 304 | 14,000 | 276.36 |
| 2003-11-27 | 312 | 315 | 312 | 315 | 7,000 | 286.36 |
| 2003-11-26 | 317 | 321 | 317 | 319 | 10,000 | 290 |
| 2003-11-25 | 315 | 322 | 312 | 314 | 12,000 | 285.46 |
| 2003-11-21 | 306 | 310 | 305 | 305 | 21,000 | 277.27 |
| 2003-11-20 | 301 | 305 | 295 | 305 | 18,000 | 277.27 |
| 2003-11-19 | 300 | 309 | 300 | 306 | 11,000 | 278.18 |
| 2003-11-18 | 300 | 306 | 300 | 306 | 11,000 | 278.18 |
| 2003-11-17 | 301 | 310 | 301 | 305 | 19,000 | 277.27 |
| 2003-11-14 | 318 | 319 | 317 | 319 | 11,000 | 290 |
| 2003-11-13 | 310 | 312 | 310 | 312 | 6,000 | 283.64 |
| 2003-11-12 | 307 | 310 | 305 | 305 | 23,000 | 277.27 |
| 2003-11-11 | 304 | 309 | 302 | 305 | 26,000 | 277.27 |
| 2003-11-10 | 310 | 310 | 304 | 304 | 6,000 | 276.36 |
| 2003-11-07 | 308 | 309 | 306 | 306 | 12,000 | 278.18 |
| 2003-11-06 | 305 | 305 | 302 | 305 | 9,000 | 277.27 |
| 2003-11-05 | 307 | 309 | 307 | 307 | 6,000 | 279.09 |
| 2003-11-04 | 312 | 312 | 307 | 310 | 9,000 | 281.82 |
| 2003-10-31 | 309 | 309 | 306 | 306 | 19,000 | 278.18 |
| 2003-10-30 | 312 | 313 | 309 | 310 | 22,000 | 281.82 |
| 2003-10-29 | 308 | 317 | 308 | 317 | 12,000 | 288.18 |
| 2003-10-28 | 305 | 313 | 305 | 313 | 13,000 | 284.55 |
| 2003-10-27 | 308 | 308 | 305 | 306 | 15,000 | 278.18 |
| 2003-10-24 | 318 | 318 | 304 | 312 | 24,000 | 283.64 |
| 2003-10-23 | 325 | 325 | 310 | 310 | 39,000 | 281.82 |
| 2003-10-22 | 325 | 325 | 323 | 324 | 9,000 | 294.55 |
| 2003-10-21 | 330 | 330 | 325 | 328 | 18,000 | 298.18 |
| 2003-10-20 | 326 | 326 | 323 | 323 | 4,000 | 293.64 |
| 2003-10-17 | 321 | 323 | 321 | 322 | 11,000 | 292.73 |
| 2003-10-16 | 326 | 326 | 325 | 325 | 8,000 | 295.46 |
| 2003-10-15 | 330 | 330 | 325 | 326 | 12,000 | 296.36 |
| 2003-10-14 | 332 | 332 | 329 | 329 | 28,000 | 299.09 |
| 2003-10-10 | 332 | 335 | 330 | 331 | 29,000 | 300.91 |
| 2003-10-09 | 331 | 334 | 329 | 333 | 10,000 | 302.73 |
| 2003-10-08 | 330 | 331 | 325 | 330 | 11,000 | 300 |
| 2003-10-07 | 334 | 334 | 330 | 330 | 10,000 | 300 |
| 2003-10-06 | 334 | 335 | 330 | 330 | 15,000 | 300 |
| 2003-10-03 | 334 | 334 | 325 | 334 | 27,000 | 303.64 |
| 2003-10-02 | 320 | 334 | 320 | 334 | 27,000 | 303.64 |
| 2003-10-01 | 320 | 320 | 317 | 320 | 28,000 | 290.91 |
| 2003-09-30 | 325 | 325 | 320 | 323 | 17,000 | 293.64 |
| 2003-09-29 | 317 | 320 | 315 | 320 | 32,000 | 290.91 |
| 2003-09-26 | 317 | 318 | 315 | 317 | 27,000 | 288.18 |
| 2003-09-25 | 340 | 340 | 317 | 317 | 64,000 | 288.18 |
| 2003-09-24 | 330 | 340 | 330 | 337 | 66,000 | 306.36 |
| 2003-09-22 | 313 | 329 | 313 | 329 | 109,000 | 299.09 |
| 2003-09-19 | 315 | 315 | 312 | 312 | 21,000 | 283.64 |
| 2003-09-18 | 314 | 315 | 312 | 312 | 18,000 | 283.64 |
| 2003-09-17 | 316 | 316 | 310 | 310 | 22,000 | 281.82 |
| 2003-09-16 | 313 | 314 | 310 | 310 | 50,000 | 281.82 |
| 2003-09-12 | 315 | 315 | 313 | 314 | 60,000 | 285.46 |
| 2003-09-11 | 310 | 310 | 308 | 308 | 7,000 | 280 |
| 2003-09-10 | 307 | 311 | 307 | 310 | 25,000 | 281.82 |
| 2003-09-09 | 310 | 312 | 310 | 312 | 21,000 | 283.64 |
| 2003-09-08 | 305 | 310 | 305 | 310 | 19,000 | 281.82 |
| 2003-09-05 | 307 | 309 | 306 | 309 | 6,000 | 280.91 |
| 2003-09-04 | 312 | 312 | 308 | 312 | 11,000 | 283.64 |
| 2003-09-03 | 312 | 312 | 308 | 311 | 16,000 | 282.73 |
| 2003-09-02 | 307 | 310 | 307 | 309 | 25,000 | 280.91 |
| 2003-09-01 | 307 | 308 | 305 | 307 | 23,000 | 279.09 |
| 2003-08-29 | 301 | 305 | 300 | 305 | 35,000 | 277.27 |
| 2003-08-28 | 304 | 305 | 303 | 305 | 12,000 | 277.27 |
| 2003-08-27 | 303 | 303 | 302 | 302 | 7,000 | 274.55 |
| 2003-08-26 | 302 | 307 | 302 | 304 | 10,000 | 276.36 |
| 2003-08-25 | 305 | 305 | 305 | 305 | 6,000 | 277.27 |
| 2003-08-22 | 305 | 308 | 305 | 308 | 25,000 | 280 |
| 2003-08-21 | 300 | 304 | 300 | 304 | 16,000 | 276.36 |
| 2003-08-20 | 306 | 307 | 303 | 305 | 13,000 | 277.27 |
| 2003-08-19 | 307 | 307 | 306 | 306 | 15,000 | 278.18 |
| 2003-08-18 | 304 | 305 | 304 | 305 | 7,000 | 277.27 |
| 2003-08-15 | 306 | 306 | 301 | 303 | 9,000 | 275.46 |
| 2003-08-14 | 303 | 303 | 301 | 301 | 3,000 | 273.64 |
| 2003-08-13 | 301 | 304 | 300 | 303 | 5,000 | 275.46 |
| 2003-08-12 | 296 | 296 | 295 | 296 | 10,000 | 269.09 |
| 2003-08-11 | 287 | 290 | 287 | 287 | 9,000 | 260.91 |
| 2003-08-08 | 292 | 292 | 290 | 290 | 15,000 | 263.64 |
| 2003-08-07 | 293 | 294 | 291 | 291 | 22,000 | 264.55 |
| 2003-08-06 | 296 | 297 | 296 | 297 | 15,000 | 270 |
| 2003-08-05 | 301 | 303 | 301 | 301 | 17,000 | 273.64 |
| 2003-08-04 | 305 | 305 | 302 | 302 | 11,000 | 274.55 |
| 2003-08-01 | 305 | 306 | 302 | 306 | 12,000 | 278.18 |
| 2003-07-31 | 308 | 308 | 302 | 305 | 31,000 | 277.27 |
| 2003-07-30 | 305 | 308 | 305 | 308 | 51,000 | 280 |
| 2003-07-29 | 303 | 310 | 300 | 308 | 30,000 | 280 |
| 2003-07-28 | 305 | 306 | 302 | 306 | 14,000 | 278.18 |
| 2003-07-25 | 306 | 306 | 300 | 300 | 12,000 | 272.73 |
| 2003-07-24 | 309 | 309 | 301 | 306 | 54,000 | 278.18 |
| 2003-07-23 | 305 | 307 | 301 | 307 | 24,000 | 279.09 |
| 2003-07-22 | 306 | 306 | 302 | 304 | 17,000 | 276.36 |
| 2003-07-18 | 305 | 309 | 305 | 309 | 38,000 | 280.91 |
| 2003-07-17 | 302 | 306 | 300 | 305 | 52,000 | 277.27 |
| 2003-07-16 | 298 | 310 | 298 | 302 | 25,000 | 274.55 |
| 2003-07-15 | 300 | 300 | 295 | 295 | 14,000 | 268.18 |
| 2003-07-14 | 300 | 300 | 298 | 298 | 15,000 | 270.91 |
| 2003-07-11 | 300 | 300 | 295 | 300 | 27,000 | 272.73 |
| 2003-07-10 | 298 | 300 | 298 | 300 | 38,000 | 272.73 |
| 2003-07-09 | 295 | 299 | 290 | 293 | 30,000 | 266.36 |
| 2003-07-08 | 300 | 300 | 298 | 298 | 24,000 | 270.91 |
| 2003-07-07 | 289 | 300 | 289 | 300 | 37,000 | 272.73 |
| 2003-07-04 | 295 | 300 | 295 | 299 | 12,000 | 271.82 |
| 2003-07-03 | 307 | 307 | 294 | 294 | 35,000 | 267.27 |
| 2003-07-02 | 300 | 309 | 300 | 302 | 68,000 | 274.55 |
| 2003-07-01 | 290 | 292 | 290 | 292 | 15,000 | 265.46 |
| 2003-06-30 | 285 | 290 | 285 | 290 | 12,000 | 263.64 |
| 2003-06-27 | 292 | 292 | 288 | 290 | 17,000 | 263.64 |
| 2003-06-26 | 288 | 288 | 283 | 287 | 7,000 | 260.91 |
| 2003-06-25 | 284 | 289 | 284 | 288 | 7,000 | 261.82 |
| 2003-06-24 | 290 | 291 | 284 | 284 | 21,000 | 258.18 |
| 2003-06-23 | 289 | 292 | 284 | 292 | 15,000 | 265.46 |
| 2003-06-20 | 289 | 289 | 284 | 287 | 9,000 | 260.91 |
| 2003-06-19 | 293 | 293 | 289 | 289 | 11,000 | 262.73 |
| 2003-06-18 | 292 | 293 | 289 | 289 | 22,000 | 262.73 |
| 2003-06-17 | 292 | 292 | 291 | 291 | 9,000 | 264.55 |
| 2003-06-16 | 292 | 292 | 288 | 291 | 12,000 | 264.55 |
| 2003-06-13 | 292 | 293 | 290 | 292 | 53,000 | 265.46 |
| 2003-06-12 | 291 | 291 | 287 | 287 | 29,000 | 260.91 |
| 2003-06-11 | 293 | 293 | 289 | 289 | 13,000 | 262.73 |
| 2003-06-10 | 296 | 296 | 288 | 288 | 14,000 | 261.82 |
| 2003-06-09 | 291 | 296 | 291 | 295 | 51,000 | 268.18 |
| 2003-06-06 | 285 | 289 | 281 | 289 | 35,000 | 262.73 |
| 2003-06-05 | 285 | 285 | 284 | 285 | 13,000 | 259.09 |
| 2003-06-04 | 285 | 285 | 282 | 282 | 16,000 | 256.36 |
| 2003-06-03 | 284 | 285 | 283 | 284 | 12,000 | 258.18 |
| 2003-06-02 | 283 | 285 | 282 | 285 | 15,000 | 259.09 |
| 2003-05-30 | 281 | 283 | 281 | 281 | 13,000 | 255.46 |
| 2003-05-29 | 282 | 284 | 282 | 284 | 7,000 | 258.18 |
| 2003-05-28 | 275 | 279 | 275 | 279 | 14,000 | 253.64 |
| 2003-05-27 | 281 | 283 | 281 | 282 | 7,000 | 256.36 |
| 2003-05-26 | 282 | 282 | 280 | 281 | 18,000 | 255.46 |
| 2003-05-23 | 284 | 284 | 282 | 282 | 25,000 | 256.36 |
| 2003-05-22 | 283 | 284 | 282 | 284 | 21,000 | 258.18 |
| 2003-05-21 | 283 | 283 | 280 | 280 | 30,000 | 254.55 |
| 2003-05-20 | 279 | 280 | 277 | 278 | 8,000 | 252.73 |
| 2003-05-19 | 282 | 282 | 278 | 279 | 10,000 | 253.64 |
| 2003-05-16 | 282 | 282 | 280 | 281 | 10,000 | 255.46 |
| 2003-05-15 | 275 | 279 | 275 | 278 | 16,000 | 252.73 |
| 2003-05-14 | 281 | 283 | 280 | 280 | 12,000 | 254.55 |
| 2003-05-13 | 278 | 281 | 278 | 281 | 8,000 | 255.46 |
| 2003-05-12 | 279 | 279 | 278 | 279 | 7,000 | 253.64 |
| 2003-05-09 | 273 | 274 | 272 | 274 | 11,000 | 249.09 |
| 2003-05-08 | 275 | 276 | 273 | 273 | 8,000 | 248.18 |
| 2003-05-07 | 277 | 281 | 277 | 280 | 6,000 | 254.55 |
| 2003-05-06 | 282 | 282 | 280 | 282 | 8,000 | 256.36 |
| 2003-05-02 | 280 | 280 | 276 | 276 | 5,000 | 250.91 |
| 2003-05-01 | 277 | 279 | 276 | 279 | 8,000 | 253.64 |
| 2003-04-30 | 272 | 277 | 271 | 271 | 6,000 | 246.36 |
| 2003-04-28 | 275 | 276 | 272 | 272 | 7,000 | 247.27 |
| 2003-04-25 | 278 | 281 | 275 | 275 | 11,000 | 250 |
| 2003-04-24 | 280 | 281 | 278 | 278 | 13,000 | 252.73 |
| 2003-04-23 | 279 | 279 | 279 | 279 | 8,000 | 253.64 |
| 2003-04-22 | 284 | 285 | 280 | 284 | 24,000 | 258.18 |
| 2003-04-21 | 282 | 283 | 279 | 283 | 26,000 | 257.27 |
| 2003-04-18 | 280 | 281 | 278 | 278 | 16,000 | 252.73 |
| 2003-04-17 | 279 | 281 | 279 | 279 | 26,000 | 253.64 |
| 2003-04-16 | 277 | 282 | 277 | 279 | 24,000 | 253.64 |
| 2003-04-15 | 273 | 276 | 273 | 276 | 19,000 | 250.91 |
| 2003-04-14 | 265 | 273 | 265 | 268 | 13,000 | 243.64 |
| 2003-04-11 | 272 | 273 | 269 | 269 | 9,000 | 244.55 |
| 2003-04-10 | 273 | 273 | 271 | 273 | 5,000 | 248.18 |
| 2003-04-09 | 274 | 274 | 273 | 273 | 8,000 | 248.18 |
| 2003-04-08 | 275 | 275 | 274 | 274 | 2,000 | 249.09 |
| 2003-04-07 | 267 | 275 | 267 | 275 | 6,000 | 250 |
| 2003-04-04 | 266 | 267 | 266 | 266 | 6,000 | 241.82 |
| 2003-04-03 | 273 | 274 | 266 | 266 | 10,000 | 241.82 |
| 2003-04-02 | 264 | 264 | 263 | 263 | 7,000 | 239.09 |
| 2003-04-01 | 265 | 265 | 263 | 263 | 5,000 | 239.09 |
| 2003-03-31 | 276 | 276 | 266 | 266 | 7,000 | 241.82 |
| 2003-03-28 | 279 | 279 | 277 | 277 | 12,000 | 251.82 |
| 2003-03-27 | 283 | 283 | 272 | 279 | 19,000 | 253.64 |
| 2003-03-26 | 271 | 283 | 269 | 283 | 19,000 | 257.27 |
| 2003-03-25 | 285 | 288 | 282 | 285 | 18,000 | 259.09 |
| 2003-03-24 | 282 | 289 | 282 | 289 | 45,000 | 262.73 |
| 2003-03-20 | 275 | 279 | 275 | 277 | 25,000 | 251.82 |
| 2003-03-19 | 271 | 272 | 270 | 272 | 9,000 | 247.27 |
| 2003-03-18 | 275 | 276 | 273 | 273 | 19,000 | 248.18 |
| 2003-03-17 | 269 | 269 | 263 | 265 | 11,000 | 240.91 |
| 2003-03-14 | 263 | 265 | 263 | 264 | 47,000 | 240 |
| 2003-03-13 | 264 | 264 | 264 | 264 | 1,000 | 240 |
| 2003-03-12 | 266 | 268 | 262 | 264 | 7,000 | 240 |
| 2003-03-11 | 263 | 266 | 262 | 266 | 12,000 | 241.82 |
| 2003-03-10 | 261 | 266 | 261 | 261 | 5,000 | 237.27 |
| 2003-03-07 | 277 | 277 | 265 | 267 | 26,000 | 242.73 |
| 2003-03-06 | 276 | 278 | 276 | 278 | 9,000 | 252.73 |
| 2003-03-05 | 269 | 276 | 269 | 276 | 16,000 | 250.91 |
| 2003-03-04 | 275 | 276 | 275 | 276 | 13,000 | 250.91 |
| 2003-03-03 | 270 | 273 | 270 | 273 | 7,000 | 248.18 |
| 2003-02-28 | 267 | 270 | 265 | 270 | 9,000 | 245.46 |
| 2003-02-27 | 271 | 271 | 266 | 266 | 3,000 | 241.82 |
| 2003-02-26 | 273 | 274 | 273 | 273 | 5,000 | 248.18 |
| 2003-02-25 | 271 | 272 | 270 | 270 | 17,000 | 245.46 |
| 2003-02-24 | 276 | 276 | 273 | 274 | 28,000 | 249.09 |
| 2003-02-21 | 266 | 266 | 266 | 266 | 10,000 | 241.82 |
| 2003-02-20 | 269 | 269 | 264 | 264 | 7,000 | 240 |
| 2003-02-19 | 270 | 270 | 267 | 267 | 12,000 | 242.73 |
| 2003-02-18 | 265 | 269 | 263 | 267 | 33,000 | 242.73 |
| 2003-02-17 | 272 | 275 | 272 | 275 | 11,000 | 250 |
| 2003-02-14 | 268 | 270 | 267 | 270 | 19,000 | 245.46 |
| 2003-02-13 | 267 | 267 | 262 | 264 | 5,000 | 240 |
| 2003-02-12 | 265 | 267 | 265 | 267 | 14,000 | 242.73 |
| 2003-02-10 | 265 | 265 | 262 | 262 | 3,000 | 238.18 |
| 2003-02-07 | 264 | 264 | 262 | 262 | 7,000 | 238.18 |
| 2003-02-06 | 267 | 267 | 258 | 263 | 8,000 | 239.09 |
| 2003-02-05 | 260 | 263 | 260 | 262 | 8,000 | 238.18 |
| 2003-02-04 | 256 | 260 | 256 | 259 | 11,000 | 235.46 |
| 2003-02-03 | 254 | 256 | 254 | 256 | 8,000 | 232.73 |
| 2003-01-31 | 253 | 253 | 250 | 250 | 7,000 | 227.27 |
| 2003-01-30 | 253 | 253 | 250 | 253 | 17,000 | 230 |
| 2003-01-29 | 257 | 257 | 253 | 253 | 12,000 | 230 |
| 2003-01-28 | 261 | 261 | 259 | 259 | 5,000 | 235.46 |
| 2003-01-27 | 266 | 266 | 260 | 260 | 8,000 | 236.36 |
| 2003-01-24 | 265 | 267 | 265 | 267 | 18,000 | 242.73 |
| 2003-01-23 | 264 | 265 | 259 | 263 | 14,000 | 239.09 |
| 2003-01-22 | 265 | 265 | 262 | 264 | 4,000 | 240 |
| 2003-01-21 | 266 | 266 | 262 | 266 | 20,000 | 241.82 |
| 2003-01-20 | 259 | 265 | 259 | 265 | 10,000 | 240.91 |
| 2003-01-17 | 261 | 261 | 260 | 260 | 12,000 | 236.36 |
| 2003-01-16 | 261 | 263 | 260 | 263 | 10,000 | 239.09 |
| 2003-01-15 | 253 | 266 | 253 | 266 | 19,000 | 241.82 |
| 2003-01-14 | 250 | 253 | 250 | 253 | 12,000 | 230 |
| 2003-01-10 | 247 | 250 | 247 | 247 | 7,000 | 224.55 |
| 2003-01-09 | 251 | 254 | 250 | 252 | 10,000 | 229.09 |
| 2003-01-08 | 250 | 253 | 249 | 253 | 13,000 | 230 |
| 2003-01-07 | 250 | 253 | 249 | 253 | 12,000 | 230 |
| 2003-01-06 | 246 | 250 | 246 | 250 | 3,000 | 227.27 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
