1810 松井建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 335 | 342 | 335 | 342 | 10,000 | 342 |
| 2008-12-29 | 322 | 340 | 322 | 340 | 12,000 | 340 |
| 2008-12-26 | 339 | 343 | 331 | 331 | 12,000 | 331 |
| 2008-12-25 | 336 | 339 | 329 | 337 | 10,000 | 337 |
| 2008-12-24 | 332 | 332 | 318 | 331 | 18,000 | 331 |
| 2008-12-22 | 331 | 338 | 329 | 337 | 22,000 | 337 |
| 2008-12-19 | 328 | 331 | 318 | 330 | 29,000 | 330 |
| 2008-12-18 | 328 | 328 | 322 | 326 | 18,000 | 326 |
| 2008-12-17 | 332 | 333 | 323 | 328 | 15,000 | 328 |
| 2008-12-16 | 338 | 341 | 322 | 327 | 20,000 | 327 |
| 2008-12-15 | 319 | 336 | 319 | 333 | 50,000 | 333 |
| 2008-12-12 | 318 | 322 | 312 | 314 | 43,000 | 314 |
| 2008-12-11 | 297 | 317 | 296 | 308 | 27,000 | 308 |
| 2008-12-10 | 309 | 317 | 309 | 312 | 18,000 | 312 |
| 2008-12-09 | 300 | 308 | 295 | 307 | 31,000 | 307 |
| 2008-12-08 | 277 | 293 | 272 | 293 | 23,000 | 293 |
| 2008-12-05 | 270 | 278 | 270 | 276 | 18,000 | 276 |
| 2008-12-04 | 271 | 274 | 266 | 272 | 28,000 | 272 |
| 2008-12-03 | 275 | 276 | 269 | 276 | 37,000 | 276 |
| 2008-12-02 | 269 | 269 | 260 | 265 | 51,000 | 265 |
| 2008-12-01 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2008-11-28 | 260 | 262 | 256 | 258 | 19,000 | 258 |
| 2008-11-27 | 257 | 259 | 252 | 259 | 16,000 | 259 |
| 2008-11-26 | 264 | 264 | 253 | 257 | 23,000 | 257 |
| 2008-11-25 | 260 | 269 | 259 | 259 | 13,000 | 259 |
| 2008-11-21 | 256 | 260 | 250 | 259 | 42,000 | 259 |
| 2008-11-20 | 261 | 262 | 247 | 255 | 13,000 | 255 |
| 2008-11-19 | 258 | 258 | 252 | 256 | 12,000 | 256 |
| 2008-11-18 | 251 | 256 | 244 | 251 | 16,000 | 251 |
| 2008-11-17 | 243 | 248 | 243 | 246 | 11,000 | 246 |
| 2008-11-14 | 252 | 254 | 243 | 243 | 13,000 | 243 |
| 2008-11-13 | 252 | 253 | 243 | 250 | 20,000 | 250 |
| 2008-11-12 | 260 | 273 | 249 | 252 | 44,000 | 252 |
| 2008-11-11 | 256 | 259 | 256 | 258 | 11,000 | 258 |
| 2008-11-10 | 266 | 270 | 240 | 251 | 33,000 | 251 |
| 2008-11-07 | 267 | 268 | 260 | 261 | 28,000 | 261 |
| 2008-11-06 | 270 | 270 | 267 | 267 | 14,000 | 267 |
| 2008-11-05 | 272 | 280 | 270 | 271 | 32,000 | 271 |
| 2008-11-04 | 272 | 277 | 267 | 267 | 22,000 | 267 |
| 2008-10-31 | 267 | 281 | 260 | 267 | 49,000 | 267 |
| 2008-10-30 | 245 | 269 | 241 | 269 | 36,000 | 269 |
| 2008-10-29 | 248 | 256 | 245 | 255 | 38,000 | 255 |
| 2008-10-28 | 256 | 256 | 230 | 243 | 40,000 | 243 |
| 2008-10-27 | 260 | 263 | 252 | 256 | 27,000 | 256 |
| 2008-10-24 | 278 | 278 | 261 | 263 | 22,000 | 263 |
| 2008-10-23 | 265 | 267 | 260 | 263 | 37,000 | 263 |
| 2008-10-22 | 264 | 270 | 264 | 266 | 9,000 | 266 |
| 2008-10-21 | 280 | 280 | 268 | 273 | 28,000 | 273 |
| 2008-10-20 | 280 | 282 | 272 | 282 | 14,000 | 282 |
| 2008-10-17 | 279 | 280 | 270 | 277 | 20,000 | 277 |
| 2008-10-16 | 282 | 282 | 260 | 279 | 26,000 | 279 |
| 2008-10-15 | 268 | 278 | 268 | 278 | 12,000 | 278 |
| 2008-10-14 | 259 | 281 | 259 | 278 | 16,000 | 278 |
| 2008-10-10 | 252 | 257 | 250 | 254 | 40,000 | 254 |
| 2008-10-09 | 259 | 280 | 254 | 267 | 20,000 | 267 |
| 2008-10-08 | 270 | 275 | 259 | 259 | 48,000 | 259 |
| 2008-10-07 | 274 | 281 | 261 | 273 | 41,000 | 273 |
| 2008-10-06 | 287 | 291 | 284 | 284 | 51,000 | 284 |
| 2008-10-03 | 288 | 292 | 288 | 291 | 8,000 | 291 |
| 2008-10-02 | 307 | 311 | 299 | 301 | 16,000 | 301 |
| 2008-10-01 | 303 | 308 | 290 | 297 | 7,000 | 297 |
| 2008-09-30 | 298 | 300 | 290 | 300 | 18,000 | 300 |
| 2008-09-29 | 308 | 310 | 302 | 302 | 18,000 | 302 |
| 2008-09-26 | 317 | 317 | 303 | 308 | 34,000 | 308 |
| 2008-09-25 | 315 | 318 | 315 | 318 | 16,000 | 318 |
| 2008-09-24 | 314 | 317 | 310 | 315 | 13,000 | 315 |
| 2008-09-22 | 322 | 325 | 313 | 315 | 38,000 | 315 |
| 2008-09-19 | 313 | 323 | 313 | 313 | 41,000 | 313 |
| 2008-09-18 | 288 | 298 | 283 | 298 | 9,000 | 298 |
| 2008-09-17 | 284 | 290 | 281 | 290 | 19,000 | 290 |
| 2008-09-16 | 279 | 284 | 279 | 283 | 9,000 | 283 |
| 2008-09-12 | 302 | 304 | 293 | 304 | 36,000 | 304 |
| 2008-09-11 | 295 | 301 | 290 | 294 | 12,000 | 294 |
| 2008-09-10 | 283 | 296 | 283 | 296 | 11,000 | 296 |
| 2008-09-09 | 300 | 304 | 293 | 293 | 14,000 | 293 |
| 2008-09-08 | 278 | 297 | 278 | 296 | 18,000 | 296 |
| 2008-09-05 | 290 | 290 | 275 | 275 | 38,000 | 275 |
| 2008-09-04 | 298 | 303 | 296 | 296 | 7,000 | 296 |
| 2008-09-03 | 296 | 303 | 295 | 298 | 30,000 | 298 |
| 2008-09-02 | 305 | 310 | 295 | 295 | 18,000 | 295 |
| 2008-09-01 | 319 | 319 | 307 | 307 | 20,000 | 307 |
| 2008-08-29 | 317 | 324 | 317 | 324 | 14,000 | 324 |
| 2008-08-28 | 315 | 317 | 314 | 317 | 3,000 | 317 |
| 2008-08-27 | 317 | 319 | 316 | 319 | 5,000 | 319 |
| 2008-08-26 | 327 | 327 | 318 | 327 | 11,000 | 327 |
| 2008-08-25 | 323 | 323 | 317 | 322 | 12,000 | 322 |
| 2008-08-22 | 310 | 310 | 306 | 308 | 3,000 | 308 |
| 2008-08-21 | 320 | 320 | 312 | 314 | 18,000 | 314 |
| 2008-08-20 | 301 | 313 | 301 | 313 | 11,000 | 313 |
| 2008-08-19 | 306 | 312 | 300 | 309 | 19,000 | 309 |
| 2008-08-18 | 300 | 307 | 300 | 306 | 30,000 | 306 |
| 2008-08-15 | 311 | 311 | 305 | 305 | 15,000 | 305 |
| 2008-08-14 | 321 | 321 | 316 | 316 | 14,000 | 316 |
| 2008-08-13 | 324 | 324 | 321 | 322 | 9,000 | 322 |
| 2008-08-12 | 325 | 329 | 324 | 324 | 12,000 | 324 |
| 2008-08-11 | 329 | 333 | 328 | 330 | 14,000 | 330 |
| 2008-08-08 | 323 | 330 | 322 | 329 | 14,000 | 329 |
| 2008-08-07 | 340 | 341 | 328 | 328 | 14,000 | 328 |
| 2008-08-06 | 342 | 346 | 339 | 345 | 22,000 | 345 |
| 2008-08-05 | 341 | 349 | 339 | 342 | 18,000 | 342 |
| 2008-08-04 | 349 | 350 | 345 | 350 | 11,000 | 350 |
| 2008-08-01 | 357 | 357 | 352 | 354 | 9,000 | 354 |
| 2008-07-31 | 342 | 355 | 342 | 355 | 25,000 | 355 |
| 2008-07-30 | 342 | 348 | 342 | 347 | 6,000 | 347 |
| 2008-07-29 | 339 | 345 | 337 | 343 | 17,000 | 343 |
| 2008-07-28 | 353 | 355 | 347 | 349 | 7,000 | 349 |
| 2008-07-25 | 342 | 352 | 342 | 348 | 13,000 | 348 |
| 2008-07-24 | 354 | 361 | 347 | 347 | 21,000 | 347 |
| 2008-07-23 | 349 | 351 | 343 | 351 | 23,000 | 351 |
| 2008-07-22 | 352 | 352 | 340 | 344 | 19,000 | 344 |
| 2008-07-18 | 348 | 353 | 344 | 345 | 31,000 | 345 |
| 2008-07-17 | 340 | 343 | 335 | 342 | 7,000 | 342 |
| 2008-07-16 | 341 | 343 | 338 | 340 | 11,000 | 340 |
| 2008-07-15 | 339 | 343 | 338 | 338 | 17,000 | 338 |
| 2008-07-14 | 340 | 340 | 333 | 336 | 15,000 | 336 |
| 2008-07-11 | 338 | 341 | 338 | 341 | 20,000 | 341 |
| 2008-07-10 | 338 | 338 | 330 | 335 | 12,000 | 335 |
| 2008-07-09 | 329 | 338 | 329 | 337 | 23,000 | 337 |
| 2008-07-08 | 341 | 341 | 333 | 334 | 19,000 | 334 |
| 2008-07-07 | 339 | 339 | 329 | 336 | 21,000 | 336 |
| 2008-07-04 | 328 | 335 | 328 | 335 | 10,000 | 335 |
| 2008-07-03 | 334 | 334 | 329 | 330 | 23,000 | 330 |
| 2008-07-02 | 329 | 329 | 324 | 329 | 30,000 | 329 |
| 2008-07-01 | 325 | 330 | 321 | 321 | 19,000 | 321 |
| 2008-06-30 | 326 | 326 | 320 | 325 | 17,000 | 325 |
| 2008-06-27 | 330 | 330 | 323 | 326 | 27,000 | 326 |
| 2008-06-26 | 328 | 329 | 328 | 328 | 3,000 | 328 |
| 2008-06-25 | 329 | 332 | 327 | 330 | 15,000 | 330 |
| 2008-06-24 | 333 | 335 | 330 | 334 | 11,000 | 334 |
| 2008-06-23 | 328 | 329 | 323 | 328 | 11,000 | 328 |
| 2008-06-20 | 334 | 336 | 327 | 327 | 33,000 | 327 |
| 2008-06-19 | 331 | 331 | 329 | 329 | 9,000 | 329 |
| 2008-06-18 | 337 | 339 | 333 | 333 | 20,000 | 333 |
| 2008-06-17 | 341 | 343 | 335 | 335 | 16,000 | 335 |
| 2008-06-16 | 331 | 346 | 331 | 338 | 21,000 | 338 |
| 2008-06-13 | 332 | 335 | 328 | 331 | 42,000 | 331 |
| 2008-06-12 | 334 | 339 | 330 | 337 | 51,000 | 337 |
| 2008-06-11 | 324 | 334 | 324 | 329 | 14,000 | 329 |
| 2008-06-10 | 328 | 333 | 326 | 328 | 20,000 | 328 |
| 2008-06-09 | 332 | 332 | 327 | 328 | 21,000 | 328 |
| 2008-06-06 | 335 | 342 | 334 | 334 | 8,000 | 334 |
| 2008-06-05 | 334 | 335 | 334 | 335 | 6,000 | 335 |
| 2008-06-04 | 335 | 335 | 334 | 334 | 10,000 | 334 |
| 2008-06-03 | 330 | 332 | 327 | 330 | 24,000 | 330 |
| 2008-06-02 | 337 | 337 | 334 | 334 | 4,000 | 334 |
| 2008-05-30 | 330 | 334 | 325 | 334 | 27,000 | 334 |
| 2008-05-29 | 321 | 330 | 321 | 330 | 20,000 | 330 |
| 2008-05-28 | 329 | 333 | 322 | 323 | 38,000 | 323 |
| 2008-05-27 | 329 | 329 | 328 | 329 | 11,000 | 329 |
| 2008-05-26 | 330 | 332 | 327 | 329 | 24,000 | 329 |
| 2008-05-23 | 328 | 330 | 325 | 327 | 26,000 | 327 |
| 2008-05-22 | 324 | 325 | 317 | 325 | 38,000 | 325 |
| 2008-05-21 | 335 | 337 | 328 | 328 | 41,000 | 328 |
| 2008-05-20 | 335 | 336 | 330 | 332 | 45,000 | 332 |
| 2008-05-19 | 330 | 330 | 329 | 330 | 35,000 | 330 |
| 2008-05-16 | 332 | 333 | 329 | 329 | 26,000 | 329 |
| 2008-05-15 | 331 | 336 | 328 | 332 | 40,000 | 332 |
| 2008-05-14 | 328 | 331 | 327 | 331 | 31,000 | 331 |
| 2008-05-13 | 328 | 330 | 328 | 330 | 54,000 | 330 |
| 2008-05-12 | 329 | 329 | 326 | 328 | 14,000 | 328 |
| 2008-05-09 | 331 | 331 | 328 | 328 | 29,000 | 328 |
| 2008-05-08 | 326 | 335 | 326 | 330 | 52,000 | 330 |
| 2008-05-07 | 345 | 345 | 336 | 341 | 25,000 | 341 |
| 2008-05-02 | 329 | 330 | 329 | 330 | 46,000 | 330 |
| 2008-05-01 | 325 | 330 | 324 | 325 | 40,000 | 325 |
| 2008-04-30 | 331 | 338 | 331 | 335 | 12,000 | 335 |
| 2008-04-28 | 330 | 332 | 328 | 329 | 36,000 | 329 |
| 2008-04-25 | 326 | 339 | 326 | 339 | 8,000 | 339 |
| 2008-04-24 | 336 | 336 | 327 | 329 | 35,000 | 329 |
| 2008-04-23 | 330 | 331 | 325 | 331 | 26,000 | 331 |
| 2008-04-22 | 332 | 337 | 324 | 337 | 23,000 | 337 |
| 2008-04-21 | 332 | 342 | 332 | 336 | 25,000 | 336 |
| 2008-04-18 | 332 | 337 | 328 | 332 | 26,000 | 332 |
| 2008-04-17 | 330 | 331 | 330 | 331 | 16,000 | 331 |
| 2008-04-16 | 326 | 332 | 326 | 330 | 28,000 | 330 |
| 2008-04-15 | 330 | 331 | 330 | 331 | 8,000 | 331 |
| 2008-04-14 | 329 | 330 | 326 | 326 | 5,000 | 326 |
| 2008-04-11 | 329 | 330 | 328 | 329 | 28,000 | 329 |
| 2008-04-10 | 330 | 331 | 329 | 329 | 14,000 | 329 |
| 2008-04-09 | 340 | 340 | 335 | 335 | 21,000 | 335 |
| 2008-04-08 | 340 | 340 | 338 | 340 | 9,000 | 340 |
| 2008-04-07 | 332 | 348 | 332 | 348 | 9,000 | 348 |
| 2008-04-04 | 331 | 353 | 331 | 342 | 22,000 | 342 |
| 2008-04-03 | 328 | 336 | 326 | 333 | 40,000 | 333 |
| 2008-04-02 | 328 | 328 | 326 | 326 | 11,000 | 326 |
| 2008-04-01 | 329 | 329 | 324 | 327 | 14,000 | 327 |
| 2008-03-31 | 330 | 330 | 324 | 324 | 8,000 | 324 |
| 2008-03-28 | 330 | 330 | 325 | 330 | 12,000 | 330 |
| 2008-03-27 | 332 | 342 | 332 | 340 | 10,000 | 340 |
| 2008-03-26 | 350 | 357 | 340 | 357 | 19,000 | 357 |
| 2008-03-25 | 351 | 352 | 345 | 350 | 59,000 | 350 |
| 2008-03-24 | 350 | 356 | 349 | 350 | 19,000 | 350 |
| 2008-03-21 | 336 | 340 | 328 | 340 | 33,000 | 340 |
| 2008-03-19 | 337 | 340 | 315 | 326 | 56,000 | 326 |
| 2008-03-18 | 344 | 344 | 334 | 337 | 47,000 | 337 |
| 2008-03-17 | 350 | 350 | 335 | 339 | 16,000 | 339 |
| 2008-03-14 | 365 | 365 | 353 | 353 | 68,000 | 353 |
| 2008-03-13 | 370 | 371 | 369 | 369 | 30,000 | 369 |
| 2008-03-12 | 385 | 385 | 375 | 375 | 49,000 | 375 |
| 2008-03-11 | 386 | 386 | 379 | 379 | 50,000 | 379 |
| 2008-03-10 | 394 | 394 | 382 | 383 | 44,000 | 383 |
| 2008-03-07 | 398 | 398 | 394 | 394 | 38,000 | 394 |
| 2008-03-06 | 397 | 398 | 397 | 397 | 32,000 | 397 |
| 2008-03-05 | 400 | 400 | 394 | 397 | 56,000 | 397 |
| 2008-03-04 | 396 | 400 | 396 | 398 | 64,000 | 398 |
| 2008-03-03 | 396 | 396 | 389 | 396 | 25,000 | 396 |
| 2008-02-29 | 404 | 404 | 394 | 395 | 23,000 | 395 |
| 2008-02-28 | 413 | 413 | 410 | 411 | 24,000 | 411 |
| 2008-02-27 | 413 | 415 | 413 | 414 | 22,000 | 414 |
| 2008-02-26 | 415 | 417 | 415 | 415 | 32,000 | 415 |
| 2008-02-25 | 414 | 421 | 414 | 414 | 44,000 | 414 |
| 2008-02-22 | 410 | 415 | 410 | 414 | 29,000 | 414 |
| 2008-02-21 | 417 | 417 | 413 | 413 | 43,000 | 413 |
| 2008-02-20 | 412 | 412 | 410 | 412 | 31,000 | 412 |
| 2008-02-19 | 409 | 413 | 409 | 411 | 9,000 | 411 |
| 2008-02-18 | 411 | 416 | 411 | 414 | 23,000 | 414 |
| 2008-02-15 | 418 | 419 | 414 | 416 | 13,000 | 416 |
| 2008-02-14 | 405 | 423 | 404 | 423 | 22,000 | 423 |
| 2008-02-13 | 421 | 426 | 410 | 410 | 56,000 | 410 |
| 2008-02-12 | 426 | 428 | 426 | 426 | 62,000 | 426 |
| 2008-02-08 | 426 | 427 | 426 | 426 | 14,000 | 426 |
| 2008-02-07 | 425 | 429 | 425 | 428 | 14,000 | 428 |
| 2008-02-06 | 426 | 427 | 426 | 427 | 41,000 | 427 |
| 2008-02-05 | 426 | 428 | 426 | 428 | 14,000 | 428 |
| 2008-02-04 | 433 | 434 | 426 | 434 | 17,000 | 434 |
| 2008-02-01 | 426 | 438 | 426 | 433 | 10,000 | 433 |
| 2008-01-31 | 426 | 430 | 421 | 430 | 26,000 | 430 |
| 2008-01-30 | 425 | 426 | 425 | 426 | 4,000 | 426 |
| 2008-01-29 | 435 | 435 | 429 | 430 | 6,000 | 430 |
| 2008-01-28 | 427 | 428 | 427 | 428 | 6,000 | 428 |
| 2008-01-25 | 428 | 428 | 422 | 422 | 4,000 | 422 |
| 2008-01-24 | 412 | 420 | 412 | 420 | 11,000 | 420 |
| 2008-01-23 | 398 | 408 | 398 | 408 | 18,000 | 408 |
| 2008-01-22 | 415 | 415 | 397 | 398 | 23,000 | 398 |
| 2008-01-21 | 427 | 427 | 410 | 410 | 31,000 | 410 |
| 2008-01-18 | 410 | 417 | 410 | 417 | 14,000 | 417 |
| 2008-01-17 | 405 | 410 | 405 | 410 | 20,000 | 410 |
| 2008-01-16 | 410 | 410 | 401 | 408 | 20,000 | 408 |
| 2008-01-15 | 407 | 410 | 405 | 410 | 38,000 | 410 |
| 2008-01-11 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2008-01-10 | 417 | 430 | 417 | 430 | 14,000 | 430 |
| 2008-01-09 | 415 | 426 | 410 | 426 | 23,000 | 426 |
| 2008-01-08 | 414 | 417 | 413 | 417 | 25,000 | 417 |
| 2008-01-07 | 428 | 428 | 410 | 419 | 32,000 | 419 |
| 2008-01-04 | 409 | 423 | 405 | 423 | 11,000 | 423 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
