1810 松井建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303613613603607,000360
2009-12-293653653603617,000361
2009-12-2836636635536016,000360
2009-12-253683683663666,000366
2009-12-2436636636236315,000363
2009-12-2236836836536511,000365
2009-12-2136536536036013,000360
2009-12-1836836836436411,000364
2009-12-1736836835936318,000363
2009-12-1637037036336333,000363
2009-12-1537037036936910,000369
2009-12-1436936936236517,000365
2009-12-1137637636836931,000369
2009-12-103693703663668,000366
2009-12-093663723663709,000370
2009-12-083693693623627,000362
2009-12-0737938037037022,000370
2009-12-0435835935335919,000359
2009-12-0335535935035322,000353
2009-12-0235535835535816,000358
2009-12-0134135334135315,000353
2009-11-3033133933133912,000339
2009-11-273363363323339,000333
2009-11-2633233233033111,000331
2009-11-2534034233833912,000339
2009-11-2433533733033037,000330
2009-11-2035835834935026,000350
2009-11-1934635434635113,000351
2009-11-1834134634134310,000343
2009-11-173383423373419,000341
2009-11-1633133933133816,000338
2009-11-133373373363366,000336
2009-11-1233234233233711,000337
2009-11-113413413363376,000337
2009-11-1033534133034119,000341
2009-11-093363363303306,000330
2009-11-0633133233133210,000332
2009-11-0533733732533416,000334
2009-11-043363363313356,000335
2009-11-0232733632533617,000336
2009-10-303343343343343,000334
2009-10-2933633633033428,000334
2009-10-2833633633133317,000333
2009-10-2734134133233320,000333
2009-10-2634434433934318,000343
2009-10-2333533533033415,000334
2009-10-2233533733533610,000336
2009-10-2133733833733818,000338
2009-10-2033533632133338,000333
2009-10-1933333433333420,000334
2009-10-163333373283285,000328
2009-10-1533033533033311,000333
2009-10-1433333333133218,000332
2009-10-1334034033233311,000333
2009-10-0932533532533412,000334
2009-10-0833533733433510,000335
2009-10-0731432831432812,000328
2009-10-0631932431932411,000324
2009-10-0533233431733423,000334
2009-10-023413443343449,000344
2009-10-0135135134434410,000344
2009-09-303533533463465,000346
2009-09-2935035535035412,000354
2009-09-2834534934534812,000348
2009-09-2534834834034018,000340
2009-09-2434334733734721,000347
2009-09-1833733733233319,000333
2009-09-173263363263329,000332
2009-09-1632133032132416,000324
2009-09-153243253233259,000325
2009-09-1435035033033412,000334
2009-09-1135535535035029,000350
2009-09-1036136234935520,000355
2009-09-093603603603601,000360
2009-09-083663663623628,000362
2009-09-073653653653651,000365
2009-09-0437537536336321,000363
2009-09-0337337336736717,000367
2009-09-0237138036836812,000368
2009-09-013763763743744,000374
2009-08-3137737737337421,000374
2009-08-283813813773777,000377
2009-08-273843883833869,000386
2009-08-263853903853897,000389
2009-08-253903913873878,000387
2009-08-2438139838139522,000395
2009-08-2139139138038531,000385
2009-08-2038238838238810,000388
2009-08-1938238237738113,000381
2009-08-183833853833855,000385
2009-08-1738438437838011,000380
2009-08-143813853813847,000384
2009-08-133763843763818,000381
2009-08-1237837837637611,000376
2009-08-113773783773777,000377
2009-08-1037837837637714,000377
2009-08-073813813783787,000378
2009-08-063853853833845,000384
2009-08-0539039038438413,000384
2009-08-043873883843868,000386
2009-08-033813833813838,000383
2009-07-3038338838138516,000385
2009-07-2938138738138110,000381
2009-07-283853853853851,000385
2009-07-273893893873886,000388
2009-07-243843873843877,000387
2009-07-2338138737938424,000384
2009-07-223813813773789,000378
2009-07-2138838838138130,000381
2009-07-173773773733737,000373
2009-07-1637737737137210,000372
2009-07-153723723673675,000367
2009-07-1438038036736721,000367
2009-07-1337337336836814,000368
2009-07-103653693653689,000368
2009-07-0937237236337014,000370
2009-07-083733733653686,000368
2009-07-073773783763785,000378
2009-07-0637737737437410,000374
2009-07-0337737737237417,000374
2009-07-0238538538138115,000381
2009-07-013733843733835,000383
2009-06-303783783733788,000378
2009-06-293753823753776,000377
2009-06-263803803793798,000379
2009-06-2537438037437910,000379
2009-06-2436736936236911,000369
2009-06-2336836835635720,000357
2009-06-2237537736836816,000368
2009-06-1937837837037016,000370
2009-06-183753753693708,000370
2009-06-173643723643715,000371
2009-06-1637937936736811,000368
2009-06-153763803763804,000380
2009-06-1237437737337530,000375
2009-06-113783793783792,000379
2009-06-103753783753787,000378
2009-06-093813863783786,000378
2009-06-0838338637637611,000376
2009-06-0538538537837811,000378
2009-06-0438738938138611,000386
2009-06-0337638537638415,000384
2009-06-0237638537138123,000381
2009-06-013653773653774,000377
2009-05-293753753663729,000372
2009-05-2837837937437410,000374
2009-05-273883893883885,000388
2009-05-2638939038738822,000388
2009-05-253803843803847,000384
2009-05-223753753703705,000370
2009-05-2137837837237214,000372
2009-05-203723733653738,000373
2009-05-1935736235536210,000362
2009-05-1837137135736212,000362
2009-05-1537138136738112,000381
2009-05-143513563513537,000353
2009-05-133543553543554,000355
2009-05-123713713613615,000361
2009-05-113803833763767,000376
2009-05-083793793743754,000375
2009-05-073853883793796,000379
2009-05-013843843803805,000380
2009-04-3038538537538410,000384
2009-04-2838738738138211,000382
2009-04-273883913883888,000388
2009-04-2437638837638810,000388
2009-04-2337138235338144,000381
2009-04-2238938938138114,000381
2009-04-2139439439239317,000393
2009-04-203943983943986,000398
2009-04-1739939939439412,000394
2009-04-1639539839539811,000398
2009-04-153933933933932,000393
2009-04-1438539938539214,000392
2009-04-133893893853854,000385
2009-04-103893893893891,000389
2009-04-0939339939239414,000394
2009-04-0839039038538513,000385
2009-04-0738339638339521,000395
2009-04-0637437937437811,000378
2009-04-033823823783795,000379
2009-04-0237538536537728,000377
2009-04-0137437437037221,000372
2009-03-3135936335936012,000360
2009-03-3037537836036832,000368
2009-03-2738939538339510,000395
2009-03-2639540038738914,000389
2009-03-2537038537038521,000385
2009-03-2436636836236532,000365
2009-03-2334836034736019,000360
2009-03-1935535533334024,000340
2009-03-1833534733534514,000345
2009-03-1733834033433519,000335
2009-03-1632533032133015,000330
2009-03-1332132131431639,000316
2009-03-123113113103118,000311
2009-03-113123143113119,000311
2009-03-1031231730731714,000317
2009-03-093203243203214,000321
2009-03-0631132431132021,000320
2009-03-0530531030131019,000310
2009-03-043063063003006,000300
2009-03-0329930729930410,000304
2009-03-0228530028529911,000299
2009-02-272982992952999,000299
2009-02-262892902862906,000290
2009-02-253013012972984,000298
2009-02-2429729728629514,000295
2009-02-2329429429029310,000293
2009-02-2030530529329330,000293
2009-02-1928530428429721,000297
2009-02-1829029128728919,000289
2009-02-173013033013024,000302
2009-02-1630630930330918,000309
2009-02-1330630630130218,000302
2009-02-1228630028629615,000296
2009-02-102852902852895,000289
2009-02-093093093003006,000300
2009-02-063093093093092,000309
2009-02-0531731930831226,000312
2009-02-0432032031031315,000313
2009-02-0331732231131512,000315
2009-02-023273323273273,000327
2009-01-3033533531832719,000327
2009-01-2932933432933314,000333
2009-01-283253253253251,000325
2009-01-2732032031132017,000320
2009-01-2632632630831618,000316
2009-01-2332733231731716,000317
2009-01-2232532531132214,000322
2009-01-2134234232232329,000323
2009-01-2034634733634315,000343
2009-01-1934634634334618,000346
2009-01-1632934032433919,000339
2009-01-1531532431532413,000324
2009-01-143243313213258,000325
2009-01-1333633632432412,000324
2009-01-093473473403417,000341
2009-01-083503503383397,000339
2009-01-0734635034635018,000350
2009-01-0634034533934110,000341
2009-01-053383393383393,000339

分割・併合履歴 : [2005-05-26]1株→1.1株