1810 松井建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	446	447	445	446	33,000	405.46
2004-12-29	456	456	447	450	67,000	409.09
2004-12-28	460	462	457	457	45,000	415.46
2004-12-27	463	465	461	463	44,000	420.91
2004-12-24	460	464	458	463	80,000	420.91
2004-12-22	460	460	454	458	39,000	416.36
2004-12-21	444	459	444	457	82,000	415.46
2004-12-20	440	444	438	444	33,000	403.64
2004-12-17	435	440	432	440	53,000	400
2004-12-16	441	445	435	436	68,000	396.36
2004-12-15	430	447	430	442	104,000	401.82
2004-12-14	420	428	418	428	82,000	389.09
2004-12-13	416	428	416	424	96,000	385.46
2004-12-10	411	411	409	411	67,000	373.64
2004-12-09	409	411	408	408	29,000	370.91
2004-12-08	412	412	409	410	36,000	372.73
2004-12-07	411	411	410	411	35,000	373.64
2004-12-06	410	412	409	411	36,000	373.64
2004-12-03	410	410	408	409	40,000	371.82
2004-12-02	410	410	408	408	39,000	370.91
2004-12-01	408	408	402	402	37,000	365.46
2004-11-30	410	410	404	404	46,000	367.27
2004-11-29	402	413	402	408	57,000	370.91
2004-11-26	398	403	398	402	23,000	365.46
2004-11-25	398	400	398	398	21,000	361.82
2004-11-24	401	401	396	398	27,000	361.82
2004-11-22	398	400	393	399	58,000	362.73
2004-11-19	400	400	396	398	21,000	361.82
2004-11-18	400	402	398	400	43,000	363.64
2004-11-17	400	400	397	398	11,000	361.82
2004-11-16	402	403	396	397	35,000	360.91
2004-11-15	397	400	397	400	18,000	363.64
2004-11-12	393	397	393	397	13,000	360.91
2004-11-11	393	396	393	393	18,000	357.27
2004-11-10	395	399	393	398	14,000	361.82
2004-11-09	397	398	394	395	16,000	359.09
2004-11-08	398	400	392	392	28,000	356.36
2004-11-05	395	400	395	398	21,000	361.82
2004-11-04	395	397	393	395	15,000	359.09
2004-11-02	384	398	384	392	42,000	356.36
2004-11-01	385	389	385	388	16,000	352.73
2004-10-29	388	390	387	390	16,000	354.55
2004-10-28	389	395	388	393	14,000	357.27
2004-10-27	394	394	388	388	10,000	352.73
2004-10-26	393	393	388	389	16,000	353.64
2004-10-25	400	400	391	392	16,000	356.36
2004-10-22	391	391	388	389	8,000	353.64
2004-10-21	390	394	387	387	18,000	351.82
2004-10-20	395	395	391	391	11,000	355.46
2004-10-19	385	400	385	395	48,000	359.09
2004-10-18	386	391	386	389	6,000	353.64
2004-10-15	391	392	384	385	55,000	350
2004-10-14	386	387	386	386	7,000	350.91
2004-10-13	387	391	386	390	24,000	354.55
2004-10-12	391	391	389	390	5,000	354.55
2004-10-08	392	395	391	391	9,000	355.46
2004-10-07	390	395	390	392	48,000	356.36
2004-10-06	385	390	385	390	20,000	354.55
2004-10-05	389	389	385	389	22,000	353.64
2004-10-04	395	395	383	388	47,000	352.73
2004-10-01	381	385	380	385	23,000	350
2004-09-30	384	387	381	383	24,000	348.18
2004-09-29	383	383	383	383	5,000	348.18
2004-09-28	383	385	381	384	11,000	349.09
2004-09-27	387	387	382	382	19,000	347.27
2004-09-24	383	385	382	385	19,000	350
2004-09-22	386	386	382	383	41,000	348.18
2004-09-21	384	390	384	389	29,000	353.64
2004-09-17	384	390	381	386	49,000	350.91
2004-09-16	388	388	385	385	8,000	350
2004-09-15	386	389	386	388	21,000	352.73
2004-09-14	386	388	386	387	9,000	351.82
2004-09-13	383	387	381	386	22,000	350.91
2004-09-10	383	384	381	384	49,000	349.09
2004-09-09	385	386	383	386	8,000	350.91
2004-09-08	387	388	385	385	21,000	350
2004-09-07	387	387	383	385	15,000	350
2004-09-06	382	387	382	387	21,000	351.82
2004-09-03	382	384	380	384	29,000	349.09
2004-09-02	386	388	379	381	73,000	346.36
2004-09-01	385	386	385	386	15,000	350.91
2004-08-31	384	386	383	386	14,000	350.91
2004-08-30	386	386	377	383	23,000	348.18
2004-08-27	386	388	385	388	24,000	352.73
2004-08-26	385	390	384	390	27,000	354.55
2004-08-25	379	384	379	384	12,000	349.09
2004-08-24	386	387	383	384	23,000	349.09
2004-08-23	390	390	384	384	12,000	349.09
2004-08-20	383	390	381	390	89,000	354.55
2004-08-19	379	384	378	382	44,000	347.27
2004-08-18	380	380	372	376	16,000	341.82
2004-08-17	378	383	374	381	47,000	346.36
2004-08-16	377	377	367	373	33,000	339.09
2004-08-13	378	378	375	377	22,000	342.73
2004-08-12	379	379	377	377	8,000	342.73
2004-08-11	372	384	372	378	27,000	343.64
2004-08-10	367	372	367	372	6,000	338.18
2004-08-09	367	370	367	369	17,000	335.46
2004-08-06	369	370	367	369	19,000	335.46
2004-08-05	376	376	371	374	12,000	340
2004-08-04	374	378	359	376	70,000	341.82
2004-08-03	380	380	375	377	14,000	342.73
2004-08-02	378	380	368	380	32,000	345.46
2004-07-30	370	374	370	373	97,000	339.09
2004-07-29	369	369	367	368	22,000	334.55
2004-07-28	369	369	364	369	20,000	335.46
2004-07-27	370	370	350	356	55,000	323.64
2004-07-26	372	375	369	370	68,000	336.36
2004-07-23	375	375	374	375	16,000	340.91
2004-07-22	380	380	375	375	20,000	340.91
2004-07-21	375	377	372	376	14,000	341.82
2004-07-20	378	380	370	370	57,000	336.36
2004-07-16	375	379	374	378	10,000	343.64
2004-07-15	374	376	372	374	21,000	340
2004-07-14	380	384	376	376	68,000	341.82
2004-07-13	385	385	378	380	38,000	345.46
2004-07-12	390	390	384	384	33,000	349.09
2004-07-09	367	376	367	376	21,000	341.82
2004-07-08	378	380	373	375	20,000	340.91
2004-07-07	370	373	370	373	29,000	339.09
2004-07-06	380	385	380	383	21,000	348.18
2004-07-05	388	388	381	385	88,000	350
2004-07-02	386	386	380	384	40,000	349.09
2004-07-01	385	386	383	386	24,000	350.91
2004-06-30	385	385	380	382	36,000	347.27
2004-06-29	383	385	383	385	23,000	350
2004-06-28	381	382	376	382	26,000	347.27
2004-06-25	376	376	376	376	4,000	341.82
2004-06-24	378	383	371	376	42,000	341.82
2004-06-23	375	380	375	377	47,000	342.73
2004-06-22	376	380	375	380	39,000	345.46
2004-06-21	375	380	375	375	57,000	340.91
2004-06-18	378	378	361	370	15,000	336.36
2004-06-17	372	376	371	376	10,000	341.82
2004-06-16	371	376	370	375	21,000	340.91
2004-06-15	375	375	362	370	64,000	336.36
2004-06-14	377	382	377	381	13,000	346.36
2004-06-11	380	380	375	378	82,000	343.64
2004-06-10	368	376	365	376	26,000	341.82
2004-06-09	374	378	370	371	43,000	337.27
2004-06-08	373	375	369	369	46,000	335.46
2004-06-07	353	373	353	373	55,000	339.09
2004-06-04	351	355	351	355	15,000	322.73
2004-06-03	350	352	344	346	26,000	314.55
2004-06-02	352	353	346	351	37,000	319.09
2004-06-01	347	352	345	349	27,000	317.27
2004-05-31	351	351	335	344	21,000	312.73
2004-05-28	349	349	342	346	35,000	314.55
2004-05-27	340	341	339	339	19,000	308.18
2004-05-26	345	345	340	340	29,000	309.09
2004-05-25	350	351	345	345	15,000	313.64
2004-05-24	345	350	345	350	31,000	318.18
2004-05-21	331	348	331	341	41,000	310
2004-05-20	328	329	326	328	28,000	298.18
2004-05-19	331	333	323	330	66,000	300
2004-05-18	330	330	322	322	42,000	292.73
2004-05-17	335	335	323	325	70,000	295.46
2004-05-14	339	348	335	335	97,000	304.55
2004-05-13	348	357	335	338	30,000	307.27
2004-05-12	361	361	341	348	21,000	316.36
2004-05-11	335	348	331	337	75,000	306.36
2004-05-10	340	343	338	338	109,000	307.27
2004-05-07	355	356	351	351	40,000	319.09
2004-05-06	364	365	356	361	46,000	328.18
2004-04-30	364	369	364	364	25,000	330.91
2004-04-28	366	369	366	369	21,000	335.46
2004-04-27	373	373	368	368	20,000	334.55
2004-04-26	370	370	365	369	30,000	335.46
2004-04-23	374	374	363	369	33,000	335.46
2004-04-22	371	374	370	373	24,000	339.09
2004-04-21	371	374	370	373	20,000	339.09
2004-04-20	363	371	363	371	28,000	337.27
2004-04-19	373	373	367	367	25,000	333.64
2004-04-16	370	375	370	375	21,000	340.91
2004-04-15	378	380	373	373	39,000	339.09
2004-04-14	385	385	375	378	61,000	343.64
2004-04-13	379	387	377	385	85,000	350
2004-04-12	378	379	375	378	30,000	343.64
2004-04-09	378	378	368	377	74,000	342.73
2004-04-08	374	378	372	378	95,000	343.64
2004-04-07	367	373	367	369	59,000	335.46
2004-04-06	371	371	366	367	44,000	333.64
2004-04-05	373	375	370	371	42,000	337.27
2004-04-02	373	375	370	370	55,000	336.36
2004-04-01	375	376	372	373	61,000	339.09
2004-03-31	364	375	364	372	149,000	338.18
2004-03-30	383	390	383	384	48,000	349.09
2004-03-29	395	397	384	390	92,000	354.55
2004-03-26	399	404	385	395	153,000	359.09
2004-03-25	396	408	394	408	228,000	370.91
2004-03-24	396	396	390	396	175,000	360
2004-03-23	392	396	386	392	51,000	356.36
2004-03-22	385	395	385	392	56,000	356.36
2004-03-19	391	402	391	395	113,000	359.09
2004-03-18	405	409	397	399	149,000	362.73
2004-03-17	390	400	388	400	72,000	363.64
2004-03-16	381	390	381	387	70,000	351.82
2004-03-15	371	380	370	379	66,000	344.55
2004-03-12	361	371	361	370	66,000	336.36
2004-03-11	363	370	363	369	56,000	335.46
2004-03-10	360	365	359	362	67,000	329.09
2004-03-09	354	361	352	360	46,000	327.27
2004-03-08	363	363	358	360	70,000	327.27
2004-03-05	363	363	352	359	52,000	326.36
2004-03-04	357	367	355	364	110,000	330.91
2004-03-03	352	355	347	354	73,000	321.82
2004-03-02	340	360	336	360	128,000	327.27
2004-03-01	332	336	327	334	48,000	303.64
2004-02-27	325	328	325	327	29,000	297.27
2004-02-26	320	324	320	324	23,000	294.55
2004-02-25	321	321	320	320	20,000	290.91
2004-02-24	323	323	319	320	22,000	290.91
2004-02-23	322	322	319	322	36,000	292.73
2004-02-20	320	320	316	320	21,000	290.91
2004-02-19	318	320	315	317	22,000	288.18
2004-02-18	315	320	315	317	37,000	288.18
2004-02-17	312	312	310	312	89,000	283.64
2004-02-16	311	312	309	311	65,000	282.73
2004-02-13	307	311	307	310	28,000	281.82
2004-02-12	311	311	308	308	32,000	280
2004-02-10	316	316	306	307	37,000	279.09
2004-02-09	315	315	313	313	9,000	284.55
2004-02-06	319	320	319	319	32,000	290
2004-02-05	318	318	314	314	11,000	285.46
2004-02-04	317	319	315	318	16,000	289.09
2004-02-03	317	317	311	315	23,000	286.36
2004-02-02	311	317	311	317	22,000	288.18
2004-01-30	315	315	313	313	29,000	284.55
2004-01-29	315	315	312	312	49,000	283.64
2004-01-28	318	318	314	315	58,000	286.36
2004-01-27	320	320	317	318	26,000	289.09
2004-01-26	320	320	317	317	37,000	288.18
2004-01-23	320	320	316	317	44,000	288.18
2004-01-22	320	320	312	312	46,000	283.64
2004-01-21	320	320	317	317	19,000	288.18
2004-01-20	320	320	318	318	25,000	289.09
2004-01-19	320	320	316	316	19,000	287.27
2004-01-16	322	322	317	319	27,000	290
2004-01-15	316	320	315	315	12,000	286.36
2004-01-14	319	319	315	318	17,000	289.09
2004-01-13	320	320	318	318	9,000	289.09
2004-01-09	321	321	317	320	17,000	290.91
2004-01-08	317	320	317	317	22,000	288.18
2004-01-07	319	320	318	318	10,000	289.09
2004-01-06	321	322	317	318	16,000	289.09
2004-01-05	320	320	320	320	3,000	290.91

分割・併合履歴： [2005-05-26]1株→1.1株