1810 松井建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 478 | 478 | 471 | 473 | 8,000 | 473 |
| 2006-12-28 | 475 | 475 | 470 | 475 | 16,000 | 475 |
| 2006-12-27 | 468 | 475 | 468 | 472 | 14,000 | 472 |
| 2006-12-26 | 460 | 468 | 459 | 465 | 21,000 | 465 |
| 2006-12-25 | 470 | 470 | 460 | 462 | 33,000 | 462 |
| 2006-12-22 | 468 | 470 | 465 | 468 | 15,000 | 468 |
| 2006-12-21 | 469 | 470 | 460 | 467 | 38,000 | 467 |
| 2006-12-20 | 460 | 467 | 460 | 467 | 18,000 | 467 |
| 2006-12-19 | 467 | 467 | 464 | 465 | 11,000 | 465 |
| 2006-12-18 | 463 | 464 | 463 | 464 | 4,000 | 464 |
| 2006-12-15 | 463 | 469 | 463 | 464 | 7,000 | 464 |
| 2006-12-14 | 470 | 470 | 464 | 464 | 6,000 | 464 |
| 2006-12-13 | 468 | 470 | 468 | 470 | 16,000 | 470 |
| 2006-12-12 | 459 | 463 | 459 | 462 | 20,000 | 462 |
| 2006-12-11 | 454 | 454 | 445 | 449 | 9,000 | 449 |
| 2006-12-08 | 443 | 451 | 443 | 450 | 39,000 | 450 |
| 2006-12-07 | 454 | 454 | 444 | 453 | 12,000 | 453 |
| 2006-12-06 | 454 | 459 | 450 | 454 | 19,000 | 454 |
| 2006-12-05 | 459 | 461 | 450 | 450 | 24,000 | 450 |
| 2006-12-04 | 455 | 455 | 449 | 449 | 30,000 | 449 |
| 2006-12-01 | 435 | 441 | 435 | 441 | 12,000 | 441 |
| 2006-11-30 | 430 | 430 | 426 | 430 | 10,000 | 430 |
| 2006-11-29 | 421 | 424 | 419 | 421 | 8,000 | 421 |
| 2006-11-28 | 415 | 417 | 409 | 417 | 9,000 | 417 |
| 2006-11-27 | 405 | 421 | 405 | 412 | 24,000 | 412 |
| 2006-11-24 | 405 | 405 | 393 | 404 | 43,000 | 404 |
| 2006-11-22 | 409 | 410 | 404 | 410 | 20,000 | 410 |
| 2006-11-21 | 416 | 416 | 414 | 414 | 18,000 | 414 |
| 2006-11-20 | 422 | 422 | 402 | 407 | 34,000 | 407 |
| 2006-11-17 | 425 | 425 | 422 | 422 | 20,000 | 422 |
| 2006-11-16 | 422 | 430 | 420 | 421 | 29,000 | 421 |
| 2006-11-15 | 429 | 429 | 421 | 421 | 13,000 | 421 |
| 2006-11-14 | 430 | 434 | 430 | 431 | 17,000 | 431 |
| 2006-11-13 | 435 | 435 | 420 | 420 | 41,000 | 420 |
| 2006-11-10 | 442 | 443 | 436 | 436 | 20,000 | 436 |
| 2006-11-09 | 444 | 450 | 442 | 444 | 19,000 | 444 |
| 2006-11-08 | 455 | 455 | 449 | 449 | 16,000 | 449 |
| 2006-11-07 | 458 | 458 | 457 | 457 | 5,000 | 457 |
| 2006-11-06 | 456 | 458 | 456 | 458 | 4,000 | 458 |
| 2006-11-02 | 455 | 457 | 453 | 456 | 15,000 | 456 |
| 2006-11-01 | 458 | 460 | 456 | 458 | 17,000 | 458 |
| 2006-10-31 | 456 | 459 | 455 | 456 | 18,000 | 456 |
| 2006-10-30 | 465 | 465 | 456 | 456 | 18,000 | 456 |
| 2006-10-27 | 474 | 477 | 471 | 471 | 13,000 | 471 |
| 2006-10-26 | 474 | 475 | 473 | 473 | 5,000 | 473 |
| 2006-10-25 | 480 | 480 | 473 | 473 | 4,000 | 473 |
| 2006-10-24 | 475 | 480 | 474 | 476 | 10,000 | 476 |
| 2006-10-23 | 469 | 470 | 467 | 470 | 16,000 | 470 |
| 2006-10-20 | 467 | 473 | 463 | 463 | 26,000 | 463 |
| 2006-10-19 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2006-10-18 | 467 | 468 | 459 | 460 | 11,000 | 460 |
| 2006-10-17 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 2006-10-16 | 466 | 470 | 466 | 470 | 11,000 | 470 |
| 2006-10-13 | 461 | 463 | 461 | 463 | 13,000 | 463 |
| 2006-10-12 | 449 | 457 | 449 | 456 | 16,000 | 456 |
| 2006-10-11 | 467 | 467 | 449 | 449 | 55,000 | 449 |
| 2006-10-10 | 473 | 473 | 468 | 469 | 14,000 | 469 |
| 2006-10-06 | 483 | 484 | 467 | 472 | 52,000 | 472 |
| 2006-10-05 | 480 | 482 | 480 | 482 | 10,000 | 482 |
| 2006-10-04 | 481 | 481 | 475 | 475 | 9,000 | 475 |
| 2006-10-03 | 484 | 485 | 484 | 485 | 7,000 | 485 |
| 2006-10-02 | 483 | 485 | 481 | 481 | 8,000 | 481 |
| 2006-09-29 | 473 | 483 | 473 | 483 | 23,000 | 483 |
| 2006-09-28 | 472 | 480 | 472 | 478 | 9,000 | 478 |
| 2006-09-27 | 472 | 472 | 470 | 472 | 10,000 | 472 |
| 2006-09-26 | 470 | 472 | 468 | 468 | 7,000 | 468 |
| 2006-09-25 | 475 | 478 | 474 | 478 | 16,000 | 478 |
| 2006-09-22 | 479 | 479 | 474 | 474 | 18,000 | 474 |
| 2006-09-21 | 475 | 475 | 470 | 475 | 27,000 | 475 |
| 2006-09-20 | 469 | 469 | 461 | 462 | 13,000 | 462 |
| 2006-09-19 | 473 | 478 | 460 | 462 | 24,000 | 462 |
| 2006-09-15 | 471 | 472 | 466 | 466 | 7,000 | 466 |
| 2006-09-14 | 466 | 471 | 465 | 471 | 34,000 | 471 |
| 2006-09-13 | 471 | 477 | 470 | 470 | 23,000 | 470 |
| 2006-09-12 | 480 | 480 | 468 | 470 | 18,000 | 470 |
| 2006-09-11 | 484 | 488 | 480 | 480 | 36,000 | 480 |
| 2006-09-08 | 482 | 486 | 480 | 483 | 72,000 | 483 |
| 2006-09-07 | 493 | 498 | 492 | 492 | 27,000 | 492 |
| 2006-09-06 | 505 | 506 | 500 | 503 | 5,000 | 503 |
| 2006-09-05 | 500 | 510 | 500 | 502 | 13,000 | 502 |
| 2006-09-04 | 495 | 503 | 495 | 502 | 7,000 | 502 |
| 2006-09-01 | 507 | 507 | 501 | 501 | 5,000 | 501 |
| 2006-08-31 | 505 | 508 | 500 | 508 | 9,000 | 508 |
| 2006-08-30 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2006-08-29 | 497 | 499 | 492 | 499 | 5,000 | 499 |
| 2006-08-28 | 512 | 513 | 507 | 507 | 10,000 | 507 |
| 2006-08-25 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2006-08-24 | 518 | 518 | 515 | 516 | 10,000 | 516 |
| 2006-08-23 | 517 | 517 | 516 | 517 | 10,000 | 517 |
| 2006-08-22 | 517 | 517 | 506 | 516 | 12,000 | 516 |
| 2006-08-21 | 516 | 528 | 516 | 520 | 23,000 | 520 |
| 2006-08-18 | 500 | 503 | 497 | 503 | 15,000 | 503 |
| 2006-08-17 | 499 | 504 | 499 | 501 | 20,000 | 501 |
| 2006-08-16 | 491 | 498 | 491 | 498 | 14,000 | 498 |
| 2006-08-15 | 489 | 490 | 482 | 487 | 16,000 | 487 |
| 2006-08-14 | 482 | 485 | 481 | 485 | 11,000 | 485 |
| 2006-08-11 | 478 | 483 | 475 | 476 | 12,000 | 476 |
| 2006-08-10 | 473 | 479 | 473 | 478 | 14,000 | 478 |
| 2006-08-09 | 477 | 477 | 466 | 472 | 21,000 | 472 |
| 2006-08-08 | 471 | 478 | 471 | 477 | 14,000 | 477 |
| 2006-08-07 | 475 | 480 | 475 | 476 | 17,000 | 476 |
| 2006-08-04 | 478 | 480 | 476 | 476 | 10,000 | 476 |
| 2006-08-03 | 479 | 481 | 478 | 478 | 19,000 | 478 |
| 2006-08-02 | 481 | 481 | 478 | 478 | 30,000 | 478 |
| 2006-08-01 | 488 | 488 | 478 | 481 | 20,000 | 481 |
| 2006-07-31 | 484 | 489 | 480 | 487 | 19,000 | 487 |
| 2006-07-28 | 486 | 490 | 480 | 480 | 18,000 | 480 |
| 2006-07-27 | 489 | 491 | 485 | 485 | 15,000 | 485 |
| 2006-07-26 | 503 | 503 | 491 | 496 | 19,000 | 496 |
| 2006-07-25 | 525 | 525 | 503 | 503 | 35,000 | 503 |
| 2006-07-24 | 506 | 517 | 506 | 515 | 16,000 | 515 |
| 2006-07-21 | 516 | 516 | 506 | 506 | 24,000 | 506 |
| 2006-07-20 | 520 | 520 | 511 | 512 | 11,000 | 512 |
| 2006-07-19 | 506 | 514 | 506 | 514 | 2,000 | 514 |
| 2006-07-18 | 511 | 517 | 505 | 516 | 10,000 | 516 |
| 2006-07-14 | 528 | 528 | 513 | 528 | 8,000 | 528 |
| 2006-07-13 | 534 | 534 | 527 | 529 | 5,000 | 529 |
| 2006-07-12 | 555 | 555 | 535 | 535 | 9,000 | 535 |
| 2006-07-11 | 564 | 564 | 551 | 555 | 20,000 | 555 |
| 2006-07-10 | 538 | 545 | 530 | 544 | 36,000 | 544 |
| 2006-07-07 | 538 | 538 | 530 | 532 | 10,000 | 532 |
| 2006-07-06 | 543 | 543 | 534 | 538 | 12,000 | 538 |
| 2006-07-05 | 546 | 546 | 528 | 538 | 64,000 | 538 |
| 2006-07-04 | 547 | 547 | 540 | 542 | 47,000 | 542 |
| 2006-07-03 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 2006-06-30 | 526 | 534 | 520 | 534 | 13,000 | 534 |
| 2006-06-29 | 520 | 525 | 517 | 523 | 18,000 | 523 |
| 2006-06-28 | 515 | 519 | 515 | 517 | 10,000 | 517 |
| 2006-06-27 | 523 | 523 | 515 | 520 | 35,000 | 520 |
| 2006-06-26 | 528 | 528 | 519 | 520 | 11,000 | 520 |
| 2006-06-23 | 518 | 520 | 514 | 520 | 11,000 | 520 |
| 2006-06-22 | 509 | 522 | 500 | 515 | 24,000 | 515 |
| 2006-06-21 | 502 | 502 | 493 | 499 | 18,000 | 499 |
| 2006-06-20 | 504 | 504 | 498 | 498 | 14,000 | 498 |
| 2006-06-19 | 500 | 502 | 498 | 499 | 17,000 | 499 |
| 2006-06-16 | 499 | 499 | 498 | 498 | 11,000 | 498 |
| 2006-06-15 | 467 | 477 | 467 | 475 | 15,000 | 475 |
| 2006-06-14 | 460 | 471 | 456 | 465 | 10,000 | 465 |
| 2006-06-13 | 480 | 480 | 461 | 465 | 18,000 | 465 |
| 2006-06-12 | 475 | 480 | 475 | 480 | 8,000 | 480 |
| 2006-06-09 | 470 | 470 | 458 | 467 | 32,000 | 467 |
| 2006-06-08 | 480 | 480 | 468 | 468 | 38,000 | 468 |
| 2006-06-07 | 480 | 490 | 480 | 485 | 43,000 | 485 |
| 2006-06-06 | 498 | 499 | 492 | 492 | 22,000 | 492 |
| 2006-06-05 | 522 | 529 | 502 | 502 | 20,000 | 502 |
| 2006-06-02 | 520 | 523 | 501 | 523 | 32,000 | 523 |
| 2006-06-01 | 521 | 526 | 521 | 525 | 44,000 | 525 |
| 2006-05-31 | 521 | 521 | 511 | 520 | 18,000 | 520 |
| 2006-05-30 | 529 | 529 | 513 | 522 | 21,000 | 522 |
| 2006-05-29 | 530 | 530 | 528 | 530 | 25,000 | 530 |
| 2006-05-26 | 533 | 533 | 524 | 530 | 22,000 | 530 |
| 2006-05-25 | 533 | 535 | 528 | 529 | 24,000 | 529 |
| 2006-05-24 | 539 | 539 | 527 | 533 | 20,000 | 533 |
| 2006-05-23 | 527 | 532 | 523 | 531 | 29,000 | 531 |
| 2006-05-22 | 533 | 543 | 533 | 534 | 30,000 | 534 |
| 2006-05-19 | 538 | 538 | 526 | 526 | 36,000 | 526 |
| 2006-05-18 | 525 | 535 | 522 | 535 | 18,000 | 535 |
| 2006-05-17 | 540 | 540 | 524 | 535 | 28,000 | 535 |
| 2006-05-16 | 540 | 545 | 540 | 541 | 15,000 | 541 |
| 2006-05-15 | 550 | 554 | 542 | 549 | 20,000 | 549 |
| 2006-05-12 | 553 | 557 | 551 | 557 | 11,000 | 557 |
| 2006-05-11 | 553 | 560 | 551 | 557 | 21,000 | 557 |
| 2006-05-10 | 563 | 563 | 555 | 555 | 16,000 | 555 |
| 2006-05-09 | 557 | 564 | 557 | 563 | 10,000 | 563 |
| 2006-05-08 | 559 | 565 | 555 | 560 | 24,000 | 560 |
| 2006-05-02 | 560 | 568 | 554 | 557 | 28,000 | 557 |
| 2006-05-01 | 557 | 557 | 554 | 556 | 8,000 | 556 |
| 2006-04-28 | 559 | 559 | 548 | 557 | 24,000 | 557 |
| 2006-04-27 | 558 | 560 | 550 | 557 | 31,000 | 557 |
| 2006-04-26 | 559 | 559 | 551 | 551 | 24,000 | 551 |
| 2006-04-25 | 556 | 558 | 553 | 557 | 25,000 | 557 |
| 2006-04-24 | 561 | 561 | 548 | 548 | 50,000 | 548 |
| 2006-04-21 | 550 | 563 | 547 | 560 | 36,000 | 560 |
| 2006-04-20 | 551 | 559 | 543 | 543 | 50,000 | 543 |
| 2006-04-19 | 556 | 568 | 553 | 553 | 18,000 | 553 |
| 2006-04-18 | 550 | 562 | 550 | 556 | 34,000 | 556 |
| 2006-04-17 | 564 | 565 | 549 | 549 | 20,000 | 549 |
| 2006-04-14 | 561 | 570 | 559 | 564 | 19,000 | 564 |
| 2006-04-13 | 567 | 568 | 559 | 560 | 53,000 | 560 |
| 2006-04-12 | 574 | 574 | 558 | 558 | 51,000 | 558 |
| 2006-04-11 | 576 | 576 | 572 | 573 | 20,000 | 573 |
| 2006-04-10 | 577 | 577 | 572 | 575 | 47,000 | 575 |
| 2006-04-07 | 576 | 580 | 572 | 573 | 37,000 | 573 |
| 2006-04-06 | 573 | 576 | 571 | 571 | 33,000 | 571 |
| 2006-04-05 | 577 | 585 | 576 | 576 | 56,000 | 576 |
| 2006-04-04 | 583 | 586 | 576 | 584 | 37,000 | 584 |
| 2006-04-03 | 582 | 588 | 576 | 586 | 35,000 | 586 |
| 2006-03-31 | 582 | 587 | 579 | 582 | 25,000 | 582 |
| 2006-03-30 | 580 | 584 | 575 | 582 | 13,000 | 582 |
| 2006-03-29 | 588 | 588 | 574 | 574 | 11,000 | 574 |
| 2006-03-28 | 571 | 583 | 571 | 578 | 13,000 | 578 |
| 2006-03-27 | 592 | 599 | 590 | 590 | 40,000 | 590 |
| 2006-03-24 | 600 | 600 | 586 | 588 | 22,000 | 588 |
| 2006-03-23 | 597 | 598 | 592 | 593 | 19,000 | 593 |
| 2006-03-22 | 587 | 593 | 585 | 588 | 25,000 | 588 |
| 2006-03-20 | 580 | 590 | 579 | 588 | 23,000 | 588 |
| 2006-03-17 | 585 | 585 | 577 | 579 | 9,000 | 579 |
| 2006-03-16 | 591 | 595 | 585 | 585 | 16,000 | 585 |
| 2006-03-15 | 592 | 594 | 585 | 585 | 15,000 | 585 |
| 2006-03-14 | 591 | 596 | 587 | 588 | 31,000 | 588 |
| 2006-03-13 | 590 | 590 | 586 | 590 | 35,000 | 590 |
| 2006-03-10 | 583 | 589 | 575 | 586 | 54,000 | 586 |
| 2006-03-09 | 565 | 574 | 565 | 574 | 28,000 | 574 |
| 2006-03-08 | 578 | 578 | 565 | 566 | 31,000 | 566 |
| 2006-03-07 | 565 | 577 | 565 | 576 | 12,000 | 576 |
| 2006-03-06 | 566 | 567 | 554 | 564 | 18,000 | 564 |
| 2006-03-03 | 575 | 575 | 565 | 565 | 18,000 | 565 |
| 2006-03-02 | 574 | 574 | 567 | 567 | 25,000 | 567 |
| 2006-03-01 | 579 | 579 | 567 | 567 | 12,000 | 567 |
| 2006-02-28 | 580 | 580 | 572 | 572 | 17,000 | 572 |
| 2006-02-27 | 580 | 583 | 571 | 571 | 24,000 | 571 |
| 2006-02-24 | 576 | 576 | 567 | 570 | 26,000 | 570 |
| 2006-02-23 | 565 | 581 | 565 | 576 | 22,000 | 576 |
| 2006-02-22 | 576 | 582 | 567 | 567 | 17,000 | 567 |
| 2006-02-21 | 562 | 576 | 555 | 576 | 19,000 | 576 |
| 2006-02-20 | 585 | 590 | 538 | 556 | 51,000 | 556 |
| 2006-02-17 | 605 | 605 | 585 | 585 | 22,000 | 585 |
| 2006-02-16 | 584 | 591 | 581 | 589 | 42,000 | 589 |
| 2006-02-15 | 617 | 617 | 591 | 594 | 42,000 | 594 |
| 2006-02-14 | 581 | 592 | 581 | 592 | 23,000 | 592 |
| 2006-02-13 | 618 | 620 | 590 | 600 | 30,000 | 600 |
| 2006-02-10 | 627 | 627 | 610 | 614 | 25,000 | 614 |
| 2006-02-09 | 619 | 627 | 619 | 627 | 34,000 | 627 |
| 2006-02-08 | 640 | 640 | 613 | 615 | 86,000 | 615 |
| 2006-02-07 | 613 | 623 | 609 | 623 | 56,000 | 623 |
| 2006-02-06 | 612 | 613 | 605 | 610 | 13,000 | 610 |
| 2006-02-03 | 604 | 613 | 603 | 611 | 18,000 | 611 |
| 2006-02-02 | 615 | 615 | 607 | 614 | 12,000 | 614 |
| 2006-02-01 | 612 | 617 | 603 | 610 | 23,000 | 610 |
| 2006-01-31 | 613 | 617 | 607 | 612 | 34,000 | 612 |
| 2006-01-30 | 610 | 620 | 606 | 610 | 72,000 | 610 |
| 2006-01-27 | 610 | 610 | 606 | 609 | 29,000 | 609 |
| 2006-01-26 | 601 | 610 | 601 | 609 | 23,000 | 609 |
| 2006-01-25 | 605 | 610 | 599 | 599 | 23,000 | 599 |
| 2006-01-24 | 608 | 608 | 599 | 604 | 24,000 | 604 |
| 2006-01-23 | 607 | 609 | 591 | 601 | 34,000 | 601 |
| 2006-01-20 | 600 | 619 | 599 | 602 | 30,000 | 602 |
| 2006-01-19 | 566 | 599 | 566 | 599 | 49,000 | 599 |
| 2006-01-18 | 600 | 607 | 582 | 590 | 67,000 | 590 |
| 2006-01-17 | 615 | 635 | 610 | 610 | 64,000 | 610 |
| 2006-01-16 | 615 | 618 | 608 | 614 | 41,000 | 614 |
| 2006-01-13 | 598 | 606 | 598 | 605 | 79,000 | 605 |
| 2006-01-12 | 600 | 604 | 597 | 598 | 53,000 | 598 |
| 2006-01-11 | 599 | 600 | 596 | 599 | 28,000 | 599 |
| 2006-01-10 | 603 | 606 | 597 | 597 | 30,000 | 597 |
| 2006-01-06 | 600 | 601 | 593 | 593 | 35,000 | 593 |
| 2006-01-05 | 601 | 602 | 591 | 599 | 28,000 | 599 |
| 2006-01-04 | 600 | 602 | 595 | 601 | 14,000 | 601 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
