1810 松井建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 600 | 600 | 598 | 598 | 34,000 | 598 |
| 2005-12-29 | 598 | 605 | 595 | 605 | 31,000 | 605 |
| 2005-12-28 | 596 | 605 | 595 | 605 | 12,000 | 605 |
| 2005-12-27 | 606 | 607 | 600 | 602 | 36,000 | 602 |
| 2005-12-26 | 595 | 607 | 590 | 607 | 91,000 | 607 |
| 2005-12-22 | 595 | 598 | 592 | 594 | 35,000 | 594 |
| 2005-12-21 | 587 | 590 | 584 | 590 | 76,000 | 590 |
| 2005-12-20 | 589 | 590 | 586 | 587 | 26,000 | 587 |
| 2005-12-19 | 584 | 590 | 581 | 587 | 16,000 | 587 |
| 2005-12-16 | 595 | 595 | 576 | 589 | 48,000 | 589 |
| 2005-12-15 | 585 | 591 | 578 | 578 | 28,000 | 578 |
| 2005-12-14 | 595 | 595 | 580 | 585 | 45,000 | 585 |
| 2005-12-13 | 593 | 603 | 590 | 598 | 23,000 | 598 |
| 2005-12-12 | 606 | 607 | 590 | 599 | 33,000 | 599 |
| 2005-12-09 | 568 | 597 | 563 | 585 | 87,000 | 585 |
| 2005-12-08 | 589 | 590 | 581 | 581 | 32,000 | 581 |
| 2005-12-07 | 596 | 600 | 589 | 595 | 49,000 | 595 |
| 2005-12-06 | 605 | 607 | 599 | 599 | 25,000 | 599 |
| 2005-12-05 | 617 | 618 | 605 | 607 | 73,000 | 607 |
| 2005-12-02 | 614 | 627 | 609 | 609 | 55,000 | 609 |
| 2005-12-01 | 592 | 600 | 592 | 600 | 19,000 | 600 |
| 2005-11-30 | 589 | 603 | 589 | 590 | 33,000 | 590 |
| 2005-11-29 | 599 | 605 | 591 | 597 | 50,000 | 597 |
| 2005-11-28 | 595 | 601 | 593 | 594 | 16,000 | 594 |
| 2005-11-25 | 603 | 603 | 592 | 602 | 19,000 | 602 |
| 2005-11-24 | 606 | 606 | 595 | 595 | 31,000 | 595 |
| 2005-11-22 | 616 | 620 | 610 | 611 | 38,000 | 611 |
| 2005-11-21 | 621 | 623 | 612 | 614 | 30,000 | 614 |
| 2005-11-18 | 624 | 624 | 618 | 619 | 35,000 | 619 |
| 2005-11-17 | 629 | 630 | 618 | 620 | 58,000 | 620 |
| 2005-11-16 | 631 | 631 | 623 | 629 | 71,000 | 629 |
| 2005-11-15 | 619 | 631 | 619 | 631 | 49,000 | 631 |
| 2005-11-14 | 614 | 630 | 613 | 625 | 86,000 | 625 |
| 2005-11-11 | 604 | 612 | 604 | 612 | 54,000 | 612 |
| 2005-11-10 | 599 | 604 | 595 | 604 | 57,000 | 604 |
| 2005-11-09 | 596 | 600 | 590 | 597 | 20,000 | 597 |
| 2005-11-08 | 605 | 605 | 595 | 601 | 27,000 | 601 |
| 2005-11-07 | 585 | 610 | 585 | 609 | 88,000 | 609 |
| 2005-11-04 | 591 | 594 | 582 | 586 | 44,000 | 586 |
| 2005-11-02 | 585 | 592 | 581 | 581 | 61,000 | 581 |
| 2005-11-01 | 588 | 588 | 586 | 586 | 8,000 | 586 |
| 2005-10-31 | 586 | 594 | 586 | 588 | 29,000 | 588 |
| 2005-10-28 | 575 | 586 | 575 | 576 | 37,000 | 576 |
| 2005-10-27 | 575 | 591 | 575 | 591 | 108,000 | 591 |
| 2005-10-26 | 559 | 575 | 555 | 571 | 67,000 | 571 |
| 2005-10-25 | 559 | 559 | 545 | 556 | 85,000 | 556 |
| 2005-10-24 | 557 | 558 | 550 | 552 | 20,000 | 552 |
| 2005-10-21 | 560 | 560 | 551 | 557 | 42,000 | 557 |
| 2005-10-20 | 559 | 563 | 554 | 563 | 76,000 | 563 |
| 2005-10-19 | 548 | 550 | 544 | 550 | 78,000 | 550 |
| 2005-10-18 | 547 | 552 | 535 | 538 | 72,000 | 538 |
| 2005-10-17 | 533 | 546 | 533 | 546 | 75,000 | 546 |
| 2005-10-14 | 532 | 533 | 507 | 532 | 90,000 | 532 |
| 2005-10-13 | 533 | 536 | 521 | 532 | 77,000 | 532 |
| 2005-10-12 | 534 | 545 | 532 | 533 | 77,000 | 533 |
| 2005-10-11 | 531 | 531 | 523 | 529 | 41,000 | 529 |
| 2005-10-07 | 520 | 536 | 516 | 530 | 55,000 | 530 |
| 2005-10-06 | 540 | 541 | 532 | 534 | 44,000 | 534 |
| 2005-10-05 | 551 | 559 | 545 | 546 | 43,000 | 546 |
| 2005-10-04 | 555 | 555 | 535 | 550 | 63,000 | 550 |
| 2005-10-03 | 560 | 562 | 555 | 556 | 61,000 | 556 |
| 2005-09-30 | 570 | 570 | 558 | 570 | 96,000 | 570 |
| 2005-09-29 | 562 | 569 | 562 | 564 | 73,000 | 564 |
| 2005-09-28 | 571 | 572 | 557 | 567 | 54,000 | 567 |
| 2005-09-27 | 575 | 578 | 565 | 571 | 76,000 | 571 |
| 2005-09-26 | 573 | 579 | 565 | 572 | 67,000 | 572 |
| 2005-09-22 | 554 | 575 | 553 | 573 | 50,000 | 573 |
| 2005-09-21 | 577 | 579 | 561 | 574 | 78,000 | 574 |
| 2005-09-20 | 575 | 586 | 568 | 583 | 146,000 | 583 |
| 2005-09-16 | 542 | 565 | 542 | 565 | 126,000 | 565 |
| 2005-09-15 | 521 | 541 | 519 | 541 | 104,000 | 541 |
| 2005-09-14 | 519 | 521 | 514 | 521 | 32,000 | 521 |
| 2005-09-13 | 513 | 520 | 513 | 518 | 42,000 | 518 |
| 2005-09-12 | 518 | 518 | 515 | 516 | 18,000 | 516 |
| 2005-09-09 | 513 | 517 | 510 | 514 | 103,000 | 514 |
| 2005-09-08 | 510 | 511 | 507 | 508 | 15,000 | 508 |
| 2005-09-07 | 513 | 513 | 509 | 509 | 14,000 | 509 |
| 2005-09-06 | 517 | 517 | 510 | 510 | 43,000 | 510 |
| 2005-09-05 | 507 | 518 | 506 | 518 | 79,000 | 518 |
| 2005-09-02 | 504 | 507 | 500 | 506 | 40,000 | 506 |
| 2005-09-01 | 501 | 506 | 501 | 501 | 75,000 | 501 |
| 2005-08-31 | 496 | 498 | 492 | 498 | 40,000 | 498 |
| 2005-08-30 | 494 | 498 | 492 | 492 | 34,000 | 492 |
| 2005-08-29 | 490 | 493 | 490 | 492 | 27,000 | 492 |
| 2005-08-26 | 490 | 495 | 490 | 493 | 37,000 | 493 |
| 2005-08-25 | 487 | 490 | 487 | 489 | 20,000 | 489 |
| 2005-08-24 | 489 | 491 | 486 | 491 | 40,000 | 491 |
| 2005-08-23 | 493 | 493 | 488 | 489 | 37,000 | 489 |
| 2005-08-22 | 487 | 491 | 487 | 489 | 18,000 | 489 |
| 2005-08-19 | 487 | 491 | 485 | 486 | 25,000 | 486 |
| 2005-08-18 | 492 | 492 | 486 | 487 | 22,000 | 487 |
| 2005-08-17 | 494 | 494 | 492 | 492 | 24,000 | 492 |
| 2005-08-16 | 491 | 494 | 490 | 493 | 23,000 | 493 |
| 2005-08-15 | 491 | 491 | 485 | 490 | 14,000 | 490 |
| 2005-08-12 | 489 | 493 | 489 | 491 | 25,000 | 491 |
| 2005-08-11 | 490 | 495 | 489 | 489 | 45,000 | 489 |
| 2005-08-10 | 485 | 490 | 485 | 489 | 34,000 | 489 |
| 2005-08-09 | 485 | 485 | 480 | 480 | 29,000 | 480 |
| 2005-08-08 | 475 | 480 | 470 | 480 | 23,000 | 480 |
| 2005-08-05 | 480 | 488 | 477 | 477 | 35,000 | 477 |
| 2005-08-04 | 484 | 486 | 482 | 485 | 26,000 | 485 |
| 2005-08-03 | 486 | 492 | 486 | 492 | 41,000 | 492 |
| 2005-08-02 | 491 | 494 | 488 | 491 | 50,000 | 491 |
| 2005-08-01 | 506 | 506 | 497 | 500 | 26,000 | 500 |
| 2005-07-29 | 505 | 507 | 504 | 506 | 19,000 | 506 |
| 2005-07-28 | 503 | 507 | 502 | 507 | 23,000 | 507 |
| 2005-07-27 | 502 | 503 | 501 | 503 | 19,000 | 503 |
| 2005-07-26 | 498 | 501 | 496 | 501 | 17,000 | 501 |
| 2005-07-25 | 498 | 498 | 494 | 494 | 19,000 | 494 |
| 2005-07-22 | 495 | 496 | 493 | 495 | 45,000 | 495 |
| 2005-07-21 | 502 | 503 | 495 | 502 | 56,000 | 502 |
| 2005-07-20 | 496 | 502 | 496 | 501 | 31,000 | 501 |
| 2005-07-19 | 497 | 500 | 497 | 499 | 13,000 | 499 |
| 2005-07-15 | 500 | 500 | 494 | 498 | 48,000 | 498 |
| 2005-07-14 | 497 | 500 | 495 | 499 | 26,000 | 499 |
| 2005-07-13 | 498 | 499 | 495 | 495 | 20,000 | 495 |
| 2005-07-12 | 500 | 500 | 499 | 499 | 6,000 | 499 |
| 2005-07-11 | 501 | 502 | 500 | 502 | 11,000 | 502 |
| 2005-07-08 | 505 | 505 | 501 | 501 | 36,000 | 501 |
| 2005-07-07 | 501 | 501 | 499 | 500 | 27,000 | 500 |
| 2005-07-06 | 499 | 500 | 496 | 498 | 19,000 | 498 |
| 2005-07-05 | 501 | 501 | 496 | 499 | 42,000 | 499 |
| 2005-07-04 | 495 | 497 | 493 | 493 | 60,000 | 493 |
| 2005-07-01 | 480 | 488 | 480 | 483 | 46,000 | 483 |
| 2005-06-30 | 490 | 490 | 485 | 485 | 32,000 | 485 |
| 2005-06-29 | 495 | 495 | 481 | 492 | 106,000 | 492 |
| 2005-06-28 | 493 | 498 | 487 | 490 | 52,000 | 490 |
| 2005-06-27 | 495 | 497 | 490 | 490 | 24,000 | 490 |
| 2005-06-24 | 501 | 501 | 490 | 495 | 57,000 | 495 |
| 2005-06-23 | 499 | 502 | 495 | 498 | 39,000 | 498 |
| 2005-06-22 | 504 | 507 | 500 | 504 | 18,000 | 504 |
| 2005-06-21 | 510 | 510 | 506 | 507 | 40,000 | 507 |
| 2005-06-20 | 506 | 509 | 505 | 505 | 23,000 | 505 |
| 2005-06-17 | 515 | 515 | 505 | 505 | 44,000 | 505 |
| 2005-06-16 | 510 | 518 | 508 | 508 | 26,000 | 508 |
| 2005-06-15 | 505 | 509 | 503 | 506 | 18,000 | 506 |
| 2005-06-14 | 513 | 516 | 504 | 504 | 28,000 | 504 |
| 2005-06-13 | 520 | 520 | 504 | 504 | 25,000 | 504 |
| 2005-06-10 | 513 | 516 | 512 | 515 | 34,000 | 515 |
| 2005-06-09 | 521 | 524 | 513 | 513 | 37,000 | 513 |
| 2005-06-08 | 507 | 512 | 503 | 512 | 13,000 | 512 |
| 2005-06-07 | 513 | 518 | 507 | 509 | 18,000 | 509 |
| 2005-06-06 | 504 | 504 | 500 | 503 | 18,000 | 503 |
| 2005-06-03 | 502 | 509 | 501 | 504 | 17,000 | 504 |
| 2005-06-02 | 496 | 500 | 492 | 497 | 19,000 | 497 |
| 2005-06-01 | 503 | 503 | 491 | 491 | 20,000 | 491 |
| 2005-05-31 | 490 | 493 | 487 | 490 | 19,000 | 490 |
| 2005-05-30 | 485 | 495 | 483 | 494 | 22,000 | 494 |
| 2005-05-27 | 498 | 499 | 483 | 483 | 21,000 | 483 |
| 2005-05-26 | 508 | 528 | 489 | 498 | 30,000 | 498 |
| 2005-05-25 | 574 | 574 | 550 | 558 | 40,000 | 507.27 |
| 2005-05-24 | 566 | 567 | 554 | 554 | 43,000 | 503.64 |
| 2005-05-23 | 574 | 577 | 566 | 566 | 30,000 | 514.55 |
| 2005-05-20 | 572 | 587 | 572 | 576 | 34,000 | 523.64 |
| 2005-05-19 | 565 | 585 | 565 | 579 | 24,000 | 526.36 |
| 2005-05-18 | 569 | 569 | 561 | 566 | 18,000 | 514.55 |
| 2005-05-17 | 566 | 576 | 565 | 566 | 21,000 | 514.55 |
| 2005-05-16 | 581 | 590 | 565 | 565 | 46,000 | 513.64 |
| 2005-05-13 | 580 | 585 | 580 | 581 | 38,000 | 528.18 |
| 2005-05-12 | 572 | 590 | 571 | 580 | 92,000 | 527.27 |
| 2005-05-11 | 555 | 577 | 545 | 571 | 26,000 | 519.09 |
| 2005-05-10 | 569 | 575 | 560 | 561 | 52,000 | 510 |
| 2005-05-09 | 555 | 565 | 555 | 562 | 24,000 | 510.91 |
| 2005-05-06 | 546 | 553 | 545 | 551 | 19,000 | 500.91 |
| 2005-05-02 | 539 | 540 | 539 | 539 | 8,000 | 490 |
| 2005-04-28 | 543 | 543 | 535 | 540 | 4,000 | 490.91 |
| 2005-04-27 | 540 | 543 | 540 | 543 | 6,000 | 493.64 |
| 2005-04-26 | 547 | 552 | 539 | 544 | 21,000 | 494.55 |
| 2005-04-25 | 536 | 541 | 535 | 538 | 17,000 | 489.09 |
| 2005-04-22 | 533 | 543 | 528 | 538 | 39,000 | 489.09 |
| 2005-04-21 | 521 | 530 | 510 | 523 | 48,000 | 475.46 |
| 2005-04-20 | 546 | 546 | 533 | 535 | 38,000 | 486.36 |
| 2005-04-19 | 521 | 534 | 521 | 534 | 27,000 | 485.46 |
| 2005-04-18 | 522 | 535 | 520 | 521 | 82,000 | 473.64 |
| 2005-04-15 | 550 | 553 | 543 | 548 | 25,000 | 498.18 |
| 2005-04-14 | 561 | 564 | 553 | 560 | 39,000 | 509.09 |
| 2005-04-13 | 572 | 573 | 564 | 571 | 37,000 | 519.09 |
| 2005-04-12 | 567 | 572 | 560 | 571 | 36,000 | 519.09 |
| 2005-04-11 | 570 | 571 | 564 | 566 | 65,000 | 514.55 |
| 2005-04-08 | 570 | 575 | 563 | 575 | 46,000 | 522.73 |
| 2005-04-07 | 566 | 570 | 562 | 564 | 39,000 | 512.73 |
| 2005-04-06 | 568 | 570 | 561 | 566 | 47,000 | 514.55 |
| 2005-04-05 | 575 | 575 | 560 | 563 | 48,000 | 511.82 |
| 2005-04-04 | 557 | 570 | 555 | 565 | 36,000 | 513.64 |
| 2005-04-01 | 570 | 581 | 560 | 577 | 65,000 | 524.55 |
| 2005-03-31 | 549 | 574 | 549 | 574 | 61,000 | 521.82 |
| 2005-03-30 | 550 | 560 | 536 | 558 | 79,000 | 507.27 |
| 2005-03-29 | 571 | 576 | 560 | 566 | 104,000 | 514.55 |
| 2005-03-28 | 586 | 590 | 578 | 590 | 46,000 | 536.36 |
| 2005-03-25 | 583 | 598 | 583 | 595 | 127,000 | 540.91 |
| 2005-03-24 | 604 | 605 | 593 | 593 | 101,000 | 539.09 |
| 2005-03-23 | 605 | 609 | 593 | 600 | 77,000 | 545.46 |
| 2005-03-22 | 602 | 614 | 602 | 614 | 58,000 | 558.18 |
| 2005-03-18 | 610 | 626 | 609 | 611 | 145,000 | 555.46 |
| 2005-03-17 | 607 | 611 | 604 | 609 | 78,000 | 553.64 |
| 2005-03-16 | 596 | 606 | 596 | 606 | 90,000 | 550.91 |
| 2005-03-15 | 600 | 603 | 596 | 597 | 71,000 | 542.73 |
| 2005-03-14 | 590 | 597 | 590 | 591 | 110,000 | 537.27 |
| 2005-03-11 | 580 | 587 | 576 | 586 | 100,000 | 532.73 |
| 2005-03-10 | 568 | 581 | 564 | 579 | 37,000 | 526.36 |
| 2005-03-09 | 556 | 564 | 552 | 564 | 50,000 | 512.73 |
| 2005-03-08 | 560 | 565 | 556 | 565 | 38,000 | 513.64 |
| 2005-03-07 | 569 | 569 | 560 | 565 | 45,000 | 513.64 |
| 2005-03-04 | 547 | 560 | 545 | 558 | 40,000 | 507.27 |
| 2005-03-03 | 539 | 550 | 537 | 549 | 59,000 | 499.09 |
| 2005-03-02 | 539 | 548 | 538 | 542 | 79,000 | 492.73 |
| 2005-03-01 | 543 | 546 | 539 | 539 | 91,000 | 490 |
| 2005-02-28 | 558 | 558 | 549 | 550 | 39,000 | 500 |
| 2005-02-25 | 545 | 548 | 544 | 546 | 26,000 | 496.36 |
| 2005-02-24 | 547 | 548 | 540 | 545 | 20,000 | 495.46 |
| 2005-02-23 | 539 | 542 | 535 | 540 | 35,000 | 490.91 |
| 2005-02-22 | 546 | 548 | 541 | 544 | 49,000 | 494.55 |
| 2005-02-21 | 538 | 550 | 538 | 549 | 70,000 | 499.09 |
| 2005-02-18 | 535 | 535 | 531 | 534 | 31,000 | 485.46 |
| 2005-02-17 | 526 | 534 | 525 | 534 | 63,000 | 485.46 |
| 2005-02-16 | 530 | 533 | 521 | 533 | 87,000 | 484.55 |
| 2005-02-15 | 550 | 550 | 538 | 538 | 44,000 | 489.09 |
| 2005-02-14 | 549 | 550 | 540 | 550 | 85,000 | 500 |
| 2005-02-10 | 528 | 550 | 528 | 538 | 49,000 | 489.09 |
| 2005-02-09 | 515 | 527 | 515 | 522 | 122,000 | 474.55 |
| 2005-02-08 | 506 | 514 | 505 | 514 | 59,000 | 467.27 |
| 2005-02-07 | 502 | 515 | 502 | 505 | 39,000 | 459.09 |
| 2005-02-04 | 500 | 520 | 498 | 508 | 86,000 | 461.82 |
| 2005-02-03 | 500 | 500 | 494 | 496 | 51,000 | 450.91 |
| 2005-02-02 | 489 | 500 | 489 | 500 | 38,000 | 454.55 |
| 2005-02-01 | 499 | 504 | 481 | 489 | 90,000 | 444.55 |
| 2005-01-31 | 488 | 509 | 488 | 499 | 97,000 | 453.64 |
| 2005-01-28 | 480 | 480 | 477 | 478 | 40,000 | 434.55 |
| 2005-01-27 | 474 | 479 | 471 | 479 | 28,000 | 435.46 |
| 2005-01-26 | 480 | 480 | 474 | 475 | 26,000 | 431.82 |
| 2005-01-25 | 470 | 480 | 470 | 480 | 18,000 | 436.36 |
| 2005-01-24 | 470 | 475 | 467 | 473 | 34,000 | 430 |
| 2005-01-21 | 464 | 471 | 459 | 471 | 41,000 | 428.18 |
| 2005-01-20 | 467 | 467 | 460 | 460 | 21,000 | 418.18 |
| 2005-01-19 | 474 | 474 | 463 | 467 | 35,000 | 424.55 |
| 2005-01-18 | 472 | 475 | 470 | 471 | 39,000 | 428.18 |
| 2005-01-17 | 460 | 475 | 460 | 470 | 37,000 | 427.27 |
| 2005-01-14 | 457 | 459 | 452 | 457 | 41,000 | 415.46 |
| 2005-01-13 | 458 | 462 | 458 | 462 | 14,000 | 420 |
| 2005-01-12 | 464 | 464 | 458 | 459 | 26,000 | 417.27 |
| 2005-01-11 | 460 | 463 | 458 | 462 | 45,000 | 420 |
| 2005-01-07 | 457 | 463 | 456 | 461 | 31,000 | 419.09 |
| 2005-01-06 | 451 | 455 | 451 | 455 | 30,000 | 413.64 |
| 2005-01-05 | 455 | 456 | 444 | 456 | 29,000 | 414.55 |
| 2005-01-04 | 455 | 457 | 454 | 457 | 13,000 | 415.46 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
