1810 松井建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 465 | 465 | 446 | 450 | 6,000 | 450 |
| 2007-12-27 | 475 | 475 | 460 | 469 | 15,000 | 469 |
| 2007-12-26 | 477 | 480 | 472 | 480 | 12,000 | 480 |
| 2007-12-25 | 473 | 473 | 466 | 468 | 14,000 | 468 |
| 2007-12-21 | 466 | 466 | 461 | 463 | 25,000 | 463 |
| 2007-12-20 | 469 | 469 | 463 | 466 | 15,000 | 466 |
| 2007-12-19 | 464 | 475 | 464 | 474 | 11,000 | 474 |
| 2007-12-18 | 468 | 471 | 467 | 469 | 19,000 | 469 |
| 2007-12-17 | 489 | 489 | 476 | 478 | 16,000 | 478 |
| 2007-12-14 | 502 | 502 | 491 | 493 | 46,000 | 493 |
| 2007-12-13 | 498 | 500 | 494 | 498 | 25,000 | 498 |
| 2007-12-12 | 491 | 495 | 490 | 493 | 22,000 | 493 |
| 2007-12-11 | 491 | 496 | 491 | 496 | 13,000 | 496 |
| 2007-12-10 | 498 | 498 | 486 | 486 | 18,000 | 486 |
| 2007-12-07 | 490 | 503 | 490 | 502 | 24,000 | 502 |
| 2007-12-06 | 499 | 504 | 491 | 493 | 18,000 | 493 |
| 2007-12-05 | 473 | 491 | 473 | 490 | 45,000 | 490 |
| 2007-12-04 | 471 | 471 | 468 | 468 | 19,000 | 468 |
| 2007-12-03 | 464 | 471 | 464 | 470 | 17,000 | 470 |
| 2007-11-30 | 458 | 470 | 458 | 469 | 29,000 | 469 |
| 2007-11-29 | 444 | 460 | 444 | 459 | 56,000 | 459 |
| 2007-11-28 | 440 | 449 | 440 | 449 | 15,000 | 449 |
| 2007-11-27 | 435 | 445 | 435 | 445 | 49,000 | 445 |
| 2007-11-26 | 417 | 440 | 417 | 435 | 60,000 | 435 |
| 2007-11-22 | 405 | 419 | 405 | 416 | 22,000 | 416 |
| 2007-11-21 | 409 | 419 | 409 | 410 | 41,000 | 410 |
| 2007-11-20 | 396 | 404 | 394 | 404 | 33,000 | 404 |
| 2007-11-19 | 397 | 405 | 397 | 399 | 39,000 | 399 |
| 2007-11-16 | 395 | 402 | 395 | 399 | 47,000 | 399 |
| 2007-11-15 | 393 | 408 | 393 | 400 | 37,000 | 400 |
| 2007-11-14 | 389 | 406 | 389 | 398 | 88,000 | 398 |
| 2007-11-13 | 387 | 394 | 387 | 389 | 79,000 | 389 |
| 2007-11-12 | 410 | 410 | 400 | 401 | 58,000 | 401 |
| 2007-11-09 | 432 | 432 | 409 | 410 | 159,000 | 410 |
| 2007-11-08 | 489 | 490 | 486 | 487 | 36,000 | 487 |
| 2007-11-07 | 512 | 512 | 493 | 494 | 16,000 | 494 |
| 2007-11-06 | 500 | 504 | 490 | 502 | 17,000 | 502 |
| 2007-11-05 | 501 | 502 | 495 | 495 | 18,000 | 495 |
| 2007-11-02 | 500 | 503 | 496 | 503 | 19,000 | 503 |
| 2007-11-01 | 506 | 509 | 505 | 505 | 13,000 | 505 |
| 2007-10-31 | 513 | 513 | 503 | 505 | 14,000 | 505 |
| 2007-10-30 | 496 | 504 | 492 | 503 | 35,000 | 503 |
| 2007-10-29 | 491 | 500 | 491 | 496 | 23,000 | 496 |
| 2007-10-26 | 483 | 489 | 483 | 489 | 21,000 | 489 |
| 2007-10-25 | 493 | 493 | 488 | 488 | 27,000 | 488 |
| 2007-10-24 | 499 | 499 | 498 | 498 | 13,000 | 498 |
| 2007-10-23 | 500 | 502 | 492 | 494 | 36,000 | 494 |
| 2007-10-22 | 507 | 507 | 492 | 496 | 49,000 | 496 |
| 2007-10-19 | 516 | 516 | 512 | 512 | 24,000 | 512 |
| 2007-10-18 | 506 | 511 | 506 | 510 | 15,000 | 510 |
| 2007-10-17 | 502 | 510 | 502 | 505 | 21,000 | 505 |
| 2007-10-16 | 513 | 515 | 512 | 512 | 31,000 | 512 |
| 2007-10-15 | 515 | 520 | 515 | 516 | 26,000 | 516 |
| 2007-10-12 | 509 | 525 | 509 | 518 | 22,000 | 518 |
| 2007-10-11 | 507 | 517 | 507 | 512 | 34,000 | 512 |
| 2007-10-10 | 512 | 514 | 510 | 510 | 12,000 | 510 |
| 2007-10-09 | 500 | 509 | 500 | 506 | 19,000 | 506 |
| 2007-10-05 | 510 | 510 | 508 | 510 | 21,000 | 510 |
| 2007-10-04 | 500 | 505 | 500 | 505 | 15,000 | 505 |
| 2007-10-03 | 500 | 503 | 493 | 503 | 16,000 | 503 |
| 2007-10-02 | 490 | 497 | 490 | 494 | 29,000 | 494 |
| 2007-10-01 | 481 | 491 | 481 | 489 | 31,000 | 489 |
| 2007-09-28 | 489 | 495 | 488 | 489 | 14,000 | 489 |
| 2007-09-27 | 490 | 497 | 490 | 497 | 29,000 | 497 |
| 2007-09-26 | 503 | 505 | 495 | 495 | 9,000 | 495 |
| 2007-09-25 | 497 | 503 | 497 | 501 | 15,000 | 501 |
| 2007-09-21 | 500 | 500 | 494 | 497 | 36,000 | 497 |
| 2007-09-20 | 511 | 511 | 504 | 507 | 32,000 | 507 |
| 2007-09-19 | 493 | 510 | 493 | 505 | 26,000 | 505 |
| 2007-09-18 | 487 | 496 | 482 | 489 | 50,000 | 489 |
| 2007-09-14 | 492 | 504 | 492 | 497 | 68,000 | 497 |
| 2007-09-13 | 500 | 517 | 500 | 502 | 21,000 | 502 |
| 2007-09-12 | 513 | 523 | 510 | 510 | 12,000 | 510 |
| 2007-09-11 | 494 | 511 | 494 | 501 | 42,000 | 501 |
| 2007-09-10 | 482 | 498 | 482 | 494 | 100,000 | 494 |
| 2007-09-07 | 521 | 522 | 513 | 517 | 26,000 | 517 |
| 2007-09-06 | 525 | 527 | 520 | 520 | 38,000 | 520 |
| 2007-09-05 | 533 | 533 | 527 | 527 | 24,000 | 527 |
| 2007-09-04 | 539 | 540 | 533 | 533 | 27,000 | 533 |
| 2007-09-03 | 544 | 551 | 544 | 545 | 21,000 | 545 |
| 2007-08-31 | 540 | 540 | 536 | 539 | 43,000 | 539 |
| 2007-08-30 | 528 | 545 | 528 | 535 | 31,000 | 535 |
| 2007-08-29 | 529 | 529 | 523 | 523 | 31,000 | 523 |
| 2007-08-28 | 539 | 539 | 525 | 530 | 41,000 | 530 |
| 2007-08-27 | 544 | 550 | 539 | 549 | 18,000 | 549 |
| 2007-08-24 | 539 | 545 | 532 | 545 | 27,000 | 545 |
| 2007-08-23 | 534 | 534 | 529 | 534 | 26,000 | 534 |
| 2007-08-22 | 520 | 532 | 520 | 529 | 33,000 | 529 |
| 2007-08-21 | 530 | 531 | 527 | 530 | 40,000 | 530 |
| 2007-08-20 | 523 | 530 | 523 | 530 | 42,000 | 530 |
| 2007-08-17 | 523 | 525 | 520 | 521 | 91,000 | 521 |
| 2007-08-16 | 510 | 526 | 510 | 522 | 71,000 | 522 |
| 2007-08-15 | 534 | 535 | 523 | 524 | 74,000 | 524 |
| 2007-08-14 | 541 | 546 | 534 | 534 | 58,000 | 534 |
| 2007-08-13 | 543 | 563 | 543 | 545 | 64,000 | 545 |
| 2007-08-10 | 553 | 560 | 532 | 552 | 98,000 | 552 |
| 2007-08-09 | 568 | 568 | 562 | 563 | 10,000 | 563 |
| 2007-08-08 | 548 | 568 | 548 | 548 | 29,000 | 548 |
| 2007-08-07 | 537 | 550 | 537 | 544 | 49,000 | 544 |
| 2007-08-06 | 531 | 544 | 531 | 542 | 13,000 | 542 |
| 2007-08-03 | 538 | 542 | 538 | 539 | 35,000 | 539 |
| 2007-08-02 | 531 | 538 | 530 | 535 | 36,000 | 535 |
| 2007-08-01 | 528 | 530 | 527 | 527 | 37,000 | 527 |
| 2007-07-31 | 528 | 539 | 528 | 539 | 17,000 | 539 |
| 2007-07-30 | 527 | 537 | 527 | 537 | 13,000 | 537 |
| 2007-07-27 | 546 | 547 | 527 | 527 | 19,000 | 527 |
| 2007-07-26 | 551 | 554 | 546 | 546 | 13,000 | 546 |
| 2007-07-25 | 560 | 561 | 553 | 557 | 25,000 | 557 |
| 2007-07-24 | 564 | 564 | 560 | 560 | 17,000 | 560 |
| 2007-07-23 | 559 | 561 | 555 | 561 | 34,000 | 561 |
| 2007-07-20 | 565 | 565 | 560 | 560 | 12,000 | 560 |
| 2007-07-19 | 558 | 564 | 556 | 562 | 37,000 | 562 |
| 2007-07-18 | 551 | 555 | 550 | 553 | 13,000 | 553 |
| 2007-07-17 | 558 | 559 | 548 | 553 | 32,000 | 553 |
| 2007-07-13 | 567 | 567 | 550 | 550 | 29,000 | 550 |
| 2007-07-12 | 561 | 561 | 558 | 559 | 15,000 | 559 |
| 2007-07-11 | 544 | 555 | 544 | 553 | 25,000 | 553 |
| 2007-07-10 | 562 | 563 | 552 | 558 | 16,000 | 558 |
| 2007-07-09 | 552 | 565 | 551 | 562 | 21,000 | 562 |
| 2007-07-06 | 568 | 568 | 562 | 562 | 5,000 | 562 |
| 2007-07-05 | 567 | 572 | 567 | 568 | 28,000 | 568 |
| 2007-07-04 | 567 | 567 | 556 | 561 | 23,000 | 561 |
| 2007-07-03 | 568 | 568 | 559 | 560 | 4,000 | 560 |
| 2007-07-02 | 569 | 569 | 567 | 567 | 6,000 | 567 |
| 2007-06-29 | 555 | 564 | 555 | 563 | 10,000 | 563 |
| 2007-06-28 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 2007-06-27 | 560 | 561 | 560 | 561 | 6,000 | 561 |
| 2007-06-26 | 562 | 562 | 557 | 560 | 11,000 | 560 |
| 2007-06-25 | 565 | 565 | 555 | 555 | 10,000 | 555 |
| 2007-06-22 | 563 | 565 | 563 | 565 | 8,000 | 565 |
| 2007-06-21 | 562 | 564 | 561 | 562 | 22,000 | 562 |
| 2007-06-20 | 554 | 563 | 551 | 562 | 11,000 | 562 |
| 2007-06-19 | 565 | 565 | 554 | 554 | 5,000 | 554 |
| 2007-06-18 | 555 | 566 | 555 | 566 | 7,000 | 566 |
| 2007-06-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-06-14 | 550 | 550 | 545 | 549 | 8,000 | 549 |
| 2007-06-13 | 541 | 552 | 541 | 552 | 8,000 | 552 |
| 2007-06-12 | 565 | 565 | 557 | 557 | 9,000 | 557 |
| 2007-06-11 | 576 | 576 | 564 | 565 | 12,000 | 565 |
| 2007-06-08 | 580 | 580 | 569 | 572 | 61,000 | 572 |
| 2007-06-07 | 555 | 576 | 555 | 570 | 21,000 | 570 |
| 2007-06-06 | 561 | 565 | 561 | 565 | 5,000 | 565 |
| 2007-06-05 | 560 | 572 | 560 | 570 | 12,000 | 570 |
| 2007-06-04 | 555 | 570 | 555 | 570 | 17,000 | 570 |
| 2007-06-01 | 550 | 555 | 547 | 547 | 15,000 | 547 |
| 2007-05-31 | 540 | 545 | 540 | 543 | 13,000 | 543 |
| 2007-05-30 | 529 | 533 | 528 | 530 | 17,000 | 530 |
| 2007-05-29 | 532 | 539 | 530 | 539 | 11,000 | 539 |
| 2007-05-28 | 530 | 532 | 530 | 532 | 17,000 | 532 |
| 2007-05-25 | 550 | 550 | 523 | 530 | 54,000 | 530 |
| 2007-05-24 | 570 | 570 | 551 | 551 | 44,000 | 551 |
| 2007-05-23 | 571 | 585 | 569 | 574 | 77,000 | 574 |
| 2007-05-22 | 576 | 581 | 566 | 581 | 38,000 | 581 |
| 2007-05-21 | 580 | 580 | 574 | 577 | 15,000 | 577 |
| 2007-05-18 | 574 | 575 | 573 | 573 | 8,000 | 573 |
| 2007-05-17 | 579 | 579 | 576 | 578 | 27,000 | 578 |
| 2007-05-16 | 575 | 585 | 575 | 581 | 12,000 | 581 |
| 2007-05-15 | 585 | 586 | 582 | 584 | 22,000 | 584 |
| 2007-05-14 | 578 | 585 | 572 | 585 | 18,000 | 585 |
| 2007-05-11 | 585 | 585 | 572 | 572 | 6,000 | 572 |
| 2007-05-10 | 588 | 588 | 583 | 585 | 26,000 | 585 |
| 2007-05-09 | 579 | 589 | 579 | 588 | 12,000 | 588 |
| 2007-05-08 | 588 | 590 | 584 | 589 | 21,000 | 589 |
| 2007-05-07 | 582 | 590 | 582 | 589 | 7,000 | 589 |
| 2007-05-02 | 577 | 582 | 577 | 582 | 19,000 | 582 |
| 2007-05-01 | 577 | 582 | 576 | 582 | 27,000 | 582 |
| 2007-04-27 | 579 | 580 | 573 | 573 | 17,000 | 573 |
| 2007-04-26 | 564 | 576 | 564 | 565 | 31,000 | 565 |
| 2007-04-25 | 574 | 577 | 561 | 561 | 34,000 | 561 |
| 2007-04-24 | 566 | 570 | 561 | 566 | 17,000 | 566 |
| 2007-04-23 | 578 | 581 | 566 | 566 | 52,000 | 566 |
| 2007-04-20 | 591 | 592 | 582 | 588 | 56,000 | 588 |
| 2007-04-19 | 598 | 598 | 589 | 591 | 24,000 | 591 |
| 2007-04-18 | 590 | 598 | 589 | 598 | 51,000 | 598 |
| 2007-04-17 | 588 | 595 | 581 | 589 | 49,000 | 589 |
| 2007-04-16 | 586 | 592 | 586 | 589 | 55,000 | 589 |
| 2007-04-13 | 590 | 593 | 590 | 590 | 28,000 | 590 |
| 2007-04-12 | 591 | 595 | 590 | 590 | 41,000 | 590 |
| 2007-04-11 | 589 | 596 | 589 | 590 | 46,000 | 590 |
| 2007-04-10 | 585 | 588 | 584 | 588 | 36,000 | 588 |
| 2007-04-09 | 585 | 585 | 582 | 584 | 12,000 | 584 |
| 2007-04-06 | 576 | 580 | 576 | 579 | 28,000 | 579 |
| 2007-04-05 | 579 | 581 | 575 | 576 | 60,000 | 576 |
| 2007-04-04 | 570 | 579 | 570 | 579 | 22,000 | 579 |
| 2007-04-03 | 567 | 575 | 567 | 570 | 25,000 | 570 |
| 2007-04-02 | 564 | 590 | 564 | 571 | 51,000 | 571 |
| 2007-03-30 | 573 | 573 | 562 | 569 | 24,000 | 569 |
| 2007-03-29 | 565 | 568 | 563 | 563 | 23,000 | 563 |
| 2007-03-28 | 565 | 567 | 565 | 565 | 9,000 | 565 |
| 2007-03-27 | 576 | 576 | 568 | 570 | 58,000 | 570 |
| 2007-03-26 | 589 | 589 | 580 | 581 | 47,000 | 581 |
| 2007-03-23 | 579 | 583 | 573 | 579 | 48,000 | 579 |
| 2007-03-22 | 570 | 580 | 570 | 579 | 52,000 | 579 |
| 2007-03-20 | 565 | 571 | 560 | 567 | 60,000 | 567 |
| 2007-03-19 | 560 | 562 | 558 | 560 | 45,000 | 560 |
| 2007-03-16 | 560 | 560 | 525 | 560 | 87,000 | 560 |
| 2007-03-15 | 557 | 560 | 554 | 560 | 29,000 | 560 |
| 2007-03-14 | 557 | 560 | 556 | 557 | 79,000 | 557 |
| 2007-03-13 | 559 | 562 | 556 | 559 | 52,000 | 559 |
| 2007-03-12 | 553 | 557 | 539 | 556 | 26,000 | 556 |
| 2007-03-09 | 556 | 558 | 550 | 555 | 72,000 | 555 |
| 2007-03-08 | 535 | 548 | 535 | 546 | 47,000 | 546 |
| 2007-03-07 | 533 | 539 | 526 | 536 | 59,000 | 536 |
| 2007-03-06 | 502 | 525 | 502 | 525 | 30,000 | 525 |
| 2007-03-05 | 508 | 515 | 508 | 512 | 37,000 | 512 |
| 2007-03-02 | 502 | 520 | 502 | 515 | 38,000 | 515 |
| 2007-03-01 | 508 | 509 | 502 | 502 | 25,000 | 502 |
| 2007-02-28 | 500 | 517 | 495 | 515 | 48,000 | 515 |
| 2007-02-27 | 535 | 535 | 513 | 534 | 20,000 | 534 |
| 2007-02-26 | 529 | 535 | 529 | 535 | 50,000 | 535 |
| 2007-02-23 | 523 | 530 | 523 | 525 | 46,000 | 525 |
| 2007-02-22 | 512 | 518 | 512 | 518 | 30,000 | 518 |
| 2007-02-21 | 511 | 514 | 503 | 512 | 37,000 | 512 |
| 2007-02-20 | 503 | 508 | 502 | 508 | 38,000 | 508 |
| 2007-02-19 | 498 | 504 | 498 | 503 | 66,000 | 503 |
| 2007-02-16 | 491 | 497 | 488 | 493 | 23,000 | 493 |
| 2007-02-15 | 486 | 493 | 485 | 491 | 22,000 | 491 |
| 2007-02-14 | 484 | 489 | 484 | 487 | 17,000 | 487 |
| 2007-02-13 | 479 | 486 | 479 | 481 | 10,000 | 481 |
| 2007-02-09 | 471 | 476 | 471 | 475 | 18,000 | 475 |
| 2007-02-08 | 477 | 477 | 473 | 473 | 15,000 | 473 |
| 2007-02-07 | 475 | 475 | 471 | 472 | 13,000 | 472 |
| 2007-02-06 | 467 | 476 | 467 | 471 | 20,000 | 471 |
| 2007-02-05 | 484 | 485 | 468 | 472 | 40,000 | 472 |
| 2007-02-02 | 488 | 488 | 476 | 479 | 28,000 | 479 |
| 2007-02-01 | 481 | 484 | 481 | 484 | 18,000 | 484 |
| 2007-01-31 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2007-01-30 | 473 | 477 | 473 | 477 | 14,000 | 477 |
| 2007-01-29 | 466 | 480 | 466 | 478 | 26,000 | 478 |
| 2007-01-26 | 475 | 477 | 466 | 467 | 28,000 | 467 |
| 2007-01-25 | 484 | 488 | 470 | 477 | 56,000 | 477 |
| 2007-01-24 | 493 | 493 | 488 | 489 | 20,000 | 489 |
| 2007-01-23 | 490 | 492 | 488 | 489 | 18,000 | 489 |
| 2007-01-22 | 486 | 490 | 486 | 490 | 9,000 | 490 |
| 2007-01-19 | 493 | 493 | 482 | 487 | 20,000 | 487 |
| 2007-01-18 | 488 | 490 | 488 | 490 | 19,000 | 490 |
| 2007-01-17 | 484 | 486 | 479 | 486 | 14,000 | 486 |
| 2007-01-16 | 486 | 486 | 484 | 485 | 13,000 | 485 |
| 2007-01-15 | 483 | 486 | 483 | 486 | 11,000 | 486 |
| 2007-01-12 | 473 | 480 | 473 | 480 | 24,000 | 480 |
| 2007-01-11 | 467 | 478 | 467 | 474 | 16,000 | 474 |
| 2007-01-10 | 472 | 474 | 470 | 472 | 10,000 | 472 |
| 2007-01-09 | 465 | 475 | 465 | 472 | 6,000 | 472 |
| 2007-01-05 | 479 | 479 | 474 | 474 | 5,000 | 474 |
| 2007-01-04 | 477 | 481 | 477 | 480 | 8,000 | 480 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
