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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 361 | 361 | 360 | 360 | 7,000 | 360 |
| 2009-12-29 | 365 | 365 | 360 | 361 | 7,000 | 361 |
| 2009-12-28 | 366 | 366 | 355 | 360 | 16,000 | 360 |
| 2009-12-25 | 368 | 368 | 366 | 366 | 6,000 | 366 |
| 2009-12-24 | 366 | 366 | 362 | 363 | 15,000 | 363 |
| 2009-12-22 | 368 | 368 | 365 | 365 | 11,000 | 365 |
| 2009-12-21 | 365 | 365 | 360 | 360 | 13,000 | 360 |
| 2009-12-18 | 368 | 368 | 364 | 364 | 11,000 | 364 |
| 2009-12-17 | 368 | 368 | 359 | 363 | 18,000 | 363 |
| 2009-12-16 | 370 | 370 | 363 | 363 | 33,000 | 363 |
| 2009-12-15 | 370 | 370 | 369 | 369 | 10,000 | 369 |
| 2009-12-14 | 369 | 369 | 362 | 365 | 17,000 | 365 |
| 2009-12-11 | 376 | 376 | 368 | 369 | 31,000 | 369 |
| 2009-12-10 | 369 | 370 | 366 | 366 | 8,000 | 366 |
| 2009-12-09 | 366 | 372 | 366 | 370 | 9,000 | 370 |
| 2009-12-08 | 369 | 369 | 362 | 362 | 7,000 | 362 |
| 2009-12-07 | 379 | 380 | 370 | 370 | 22,000 | 370 |
| 2009-12-04 | 358 | 359 | 353 | 359 | 19,000 | 359 |
| 2009-12-03 | 355 | 359 | 350 | 353 | 22,000 | 353 |
| 2009-12-02 | 355 | 358 | 355 | 358 | 16,000 | 358 |
| 2009-12-01 | 341 | 353 | 341 | 353 | 15,000 | 353 |
| 2009-11-30 | 331 | 339 | 331 | 339 | 12,000 | 339 |
| 2009-11-27 | 336 | 336 | 332 | 333 | 9,000 | 333 |
| 2009-11-26 | 332 | 332 | 330 | 331 | 11,000 | 331 |
| 2009-11-25 | 340 | 342 | 338 | 339 | 12,000 | 339 |
| 2009-11-24 | 335 | 337 | 330 | 330 | 37,000 | 330 |
| 2009-11-20 | 358 | 358 | 349 | 350 | 26,000 | 350 |
| 2009-11-19 | 346 | 354 | 346 | 351 | 13,000 | 351 |
| 2009-11-18 | 341 | 346 | 341 | 343 | 10,000 | 343 |
| 2009-11-17 | 338 | 342 | 337 | 341 | 9,000 | 341 |
| 2009-11-16 | 331 | 339 | 331 | 338 | 16,000 | 338 |
| 2009-11-13 | 337 | 337 | 336 | 336 | 6,000 | 336 |
| 2009-11-12 | 332 | 342 | 332 | 337 | 11,000 | 337 |
| 2009-11-11 | 341 | 341 | 336 | 337 | 6,000 | 337 |
| 2009-11-10 | 335 | 341 | 330 | 341 | 19,000 | 341 |
| 2009-11-09 | 336 | 336 | 330 | 330 | 6,000 | 330 |
| 2009-11-06 | 331 | 332 | 331 | 332 | 10,000 | 332 |
| 2009-11-05 | 337 | 337 | 325 | 334 | 16,000 | 334 |
| 2009-11-04 | 336 | 336 | 331 | 335 | 6,000 | 335 |
| 2009-11-02 | 327 | 336 | 325 | 336 | 17,000 | 336 |
| 2009-10-30 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2009-10-29 | 336 | 336 | 330 | 334 | 28,000 | 334 |
| 2009-10-28 | 336 | 336 | 331 | 333 | 17,000 | 333 |
| 2009-10-27 | 341 | 341 | 332 | 333 | 20,000 | 333 |
| 2009-10-26 | 344 | 344 | 339 | 343 | 18,000 | 343 |
| 2009-10-23 | 335 | 335 | 330 | 334 | 15,000 | 334 |
| 2009-10-22 | 335 | 337 | 335 | 336 | 10,000 | 336 |
| 2009-10-21 | 337 | 338 | 337 | 338 | 18,000 | 338 |
| 2009-10-20 | 335 | 336 | 321 | 333 | 38,000 | 333 |
| 2009-10-19 | 333 | 334 | 333 | 334 | 20,000 | 334 |
| 2009-10-16 | 333 | 337 | 328 | 328 | 5,000 | 328 |
| 2009-10-15 | 330 | 335 | 330 | 333 | 11,000 | 333 |
| 2009-10-14 | 333 | 333 | 331 | 332 | 18,000 | 332 |
| 2009-10-13 | 340 | 340 | 332 | 333 | 11,000 | 333 |
| 2009-10-09 | 325 | 335 | 325 | 334 | 12,000 | 334 |
| 2009-10-08 | 335 | 337 | 334 | 335 | 10,000 | 335 |
| 2009-10-07 | 314 | 328 | 314 | 328 | 12,000 | 328 |
| 2009-10-06 | 319 | 324 | 319 | 324 | 11,000 | 324 |
| 2009-10-05 | 332 | 334 | 317 | 334 | 23,000 | 334 |
| 2009-10-02 | 341 | 344 | 334 | 344 | 9,000 | 344 |
| 2009-10-01 | 351 | 351 | 344 | 344 | 10,000 | 344 |
| 2009-09-30 | 353 | 353 | 346 | 346 | 5,000 | 346 |
| 2009-09-29 | 350 | 355 | 350 | 354 | 12,000 | 354 |
| 2009-09-28 | 345 | 349 | 345 | 348 | 12,000 | 348 |
| 2009-09-25 | 348 | 348 | 340 | 340 | 18,000 | 340 |
| 2009-09-24 | 343 | 347 | 337 | 347 | 21,000 | 347 |
| 2009-09-18 | 337 | 337 | 332 | 333 | 19,000 | 333 |
| 2009-09-17 | 326 | 336 | 326 | 332 | 9,000 | 332 |
| 2009-09-16 | 321 | 330 | 321 | 324 | 16,000 | 324 |
| 2009-09-15 | 324 | 325 | 323 | 325 | 9,000 | 325 |
| 2009-09-14 | 350 | 350 | 330 | 334 | 12,000 | 334 |
| 2009-09-11 | 355 | 355 | 350 | 350 | 29,000 | 350 |
| 2009-09-10 | 361 | 362 | 349 | 355 | 20,000 | 355 |
| 2009-09-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-09-08 | 366 | 366 | 362 | 362 | 8,000 | 362 |
| 2009-09-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-09-04 | 375 | 375 | 363 | 363 | 21,000 | 363 |
| 2009-09-03 | 373 | 373 | 367 | 367 | 17,000 | 367 |
| 2009-09-02 | 371 | 380 | 368 | 368 | 12,000 | 368 |
| 2009-09-01 | 376 | 376 | 374 | 374 | 4,000 | 374 |
| 2009-08-31 | 377 | 377 | 373 | 374 | 21,000 | 374 |
| 2009-08-28 | 381 | 381 | 377 | 377 | 7,000 | 377 |
| 2009-08-27 | 384 | 388 | 383 | 386 | 9,000 | 386 |
| 2009-08-26 | 385 | 390 | 385 | 389 | 7,000 | 389 |
| 2009-08-25 | 390 | 391 | 387 | 387 | 8,000 | 387 |
| 2009-08-24 | 381 | 398 | 381 | 395 | 22,000 | 395 |
| 2009-08-21 | 391 | 391 | 380 | 385 | 31,000 | 385 |
| 2009-08-20 | 382 | 388 | 382 | 388 | 10,000 | 388 |
| 2009-08-19 | 382 | 382 | 377 | 381 | 13,000 | 381 |
| 2009-08-18 | 383 | 385 | 383 | 385 | 5,000 | 385 |
| 2009-08-17 | 384 | 384 | 378 | 380 | 11,000 | 380 |
| 2009-08-14 | 381 | 385 | 381 | 384 | 7,000 | 384 |
| 2009-08-13 | 376 | 384 | 376 | 381 | 8,000 | 381 |
| 2009-08-12 | 378 | 378 | 376 | 376 | 11,000 | 376 |
| 2009-08-11 | 377 | 378 | 377 | 377 | 7,000 | 377 |
| 2009-08-10 | 378 | 378 | 376 | 377 | 14,000 | 377 |
| 2009-08-07 | 381 | 381 | 378 | 378 | 7,000 | 378 |
| 2009-08-06 | 385 | 385 | 383 | 384 | 5,000 | 384 |
| 2009-08-05 | 390 | 390 | 384 | 384 | 13,000 | 384 |
| 2009-08-04 | 387 | 388 | 384 | 386 | 8,000 | 386 |
| 2009-08-03 | 381 | 383 | 381 | 383 | 8,000 | 383 |
| 2009-07-30 | 383 | 388 | 381 | 385 | 16,000 | 385 |
| 2009-07-29 | 381 | 387 | 381 | 381 | 10,000 | 381 |
| 2009-07-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-07-27 | 389 | 389 | 387 | 388 | 6,000 | 388 |
| 2009-07-24 | 384 | 387 | 384 | 387 | 7,000 | 387 |
| 2009-07-23 | 381 | 387 | 379 | 384 | 24,000 | 384 |
| 2009-07-22 | 381 | 381 | 377 | 378 | 9,000 | 378 |
| 2009-07-21 | 388 | 388 | 381 | 381 | 30,000 | 381 |
| 2009-07-17 | 377 | 377 | 373 | 373 | 7,000 | 373 |
| 2009-07-16 | 377 | 377 | 371 | 372 | 10,000 | 372 |
| 2009-07-15 | 372 | 372 | 367 | 367 | 5,000 | 367 |
| 2009-07-14 | 380 | 380 | 367 | 367 | 21,000 | 367 |
| 2009-07-13 | 373 | 373 | 368 | 368 | 14,000 | 368 |
| 2009-07-10 | 365 | 369 | 365 | 368 | 9,000 | 368 |
| 2009-07-09 | 372 | 372 | 363 | 370 | 14,000 | 370 |
| 2009-07-08 | 373 | 373 | 365 | 368 | 6,000 | 368 |
| 2009-07-07 | 377 | 378 | 376 | 378 | 5,000 | 378 |
| 2009-07-06 | 377 | 377 | 374 | 374 | 10,000 | 374 |
| 2009-07-03 | 377 | 377 | 372 | 374 | 17,000 | 374 |
| 2009-07-02 | 385 | 385 | 381 | 381 | 15,000 | 381 |
| 2009-07-01 | 373 | 384 | 373 | 383 | 5,000 | 383 |
| 2009-06-30 | 378 | 378 | 373 | 378 | 8,000 | 378 |
| 2009-06-29 | 375 | 382 | 375 | 377 | 6,000 | 377 |
| 2009-06-26 | 380 | 380 | 379 | 379 | 8,000 | 379 |
| 2009-06-25 | 374 | 380 | 374 | 379 | 10,000 | 379 |
| 2009-06-24 | 367 | 369 | 362 | 369 | 11,000 | 369 |
| 2009-06-23 | 368 | 368 | 356 | 357 | 20,000 | 357 |
| 2009-06-22 | 375 | 377 | 368 | 368 | 16,000 | 368 |
| 2009-06-19 | 378 | 378 | 370 | 370 | 16,000 | 370 |
| 2009-06-18 | 375 | 375 | 369 | 370 | 8,000 | 370 |
| 2009-06-17 | 364 | 372 | 364 | 371 | 5,000 | 371 |
| 2009-06-16 | 379 | 379 | 367 | 368 | 11,000 | 368 |
| 2009-06-15 | 376 | 380 | 376 | 380 | 4,000 | 380 |
| 2009-06-12 | 374 | 377 | 373 | 375 | 30,000 | 375 |
| 2009-06-11 | 378 | 379 | 378 | 379 | 2,000 | 379 |
| 2009-06-10 | 375 | 378 | 375 | 378 | 7,000 | 378 |
| 2009-06-09 | 381 | 386 | 378 | 378 | 6,000 | 378 |
| 2009-06-08 | 383 | 386 | 376 | 376 | 11,000 | 376 |
| 2009-06-05 | 385 | 385 | 378 | 378 | 11,000 | 378 |
| 2009-06-04 | 387 | 389 | 381 | 386 | 11,000 | 386 |
| 2009-06-03 | 376 | 385 | 376 | 384 | 15,000 | 384 |
| 2009-06-02 | 376 | 385 | 371 | 381 | 23,000 | 381 |
| 2009-06-01 | 365 | 377 | 365 | 377 | 4,000 | 377 |
| 2009-05-29 | 375 | 375 | 366 | 372 | 9,000 | 372 |
| 2009-05-28 | 378 | 379 | 374 | 374 | 10,000 | 374 |
| 2009-05-27 | 388 | 389 | 388 | 388 | 5,000 | 388 |
| 2009-05-26 | 389 | 390 | 387 | 388 | 22,000 | 388 |
| 2009-05-25 | 380 | 384 | 380 | 384 | 7,000 | 384 |
| 2009-05-22 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2009-05-21 | 378 | 378 | 372 | 372 | 14,000 | 372 |
| 2009-05-20 | 372 | 373 | 365 | 373 | 8,000 | 373 |
| 2009-05-19 | 357 | 362 | 355 | 362 | 10,000 | 362 |
| 2009-05-18 | 371 | 371 | 357 | 362 | 12,000 | 362 |
| 2009-05-15 | 371 | 381 | 367 | 381 | 12,000 | 381 |
| 2009-05-14 | 351 | 356 | 351 | 353 | 7,000 | 353 |
| 2009-05-13 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2009-05-12 | 371 | 371 | 361 | 361 | 5,000 | 361 |
| 2009-05-11 | 380 | 383 | 376 | 376 | 7,000 | 376 |
| 2009-05-08 | 379 | 379 | 374 | 375 | 4,000 | 375 |
| 2009-05-07 | 385 | 388 | 379 | 379 | 6,000 | 379 |
| 2009-05-01 | 384 | 384 | 380 | 380 | 5,000 | 380 |
| 2009-04-30 | 385 | 385 | 375 | 384 | 10,000 | 384 |
| 2009-04-28 | 387 | 387 | 381 | 382 | 11,000 | 382 |
| 2009-04-27 | 388 | 391 | 388 | 388 | 8,000 | 388 |
| 2009-04-24 | 376 | 388 | 376 | 388 | 10,000 | 388 |
| 2009-04-23 | 371 | 382 | 353 | 381 | 44,000 | 381 |
| 2009-04-22 | 389 | 389 | 381 | 381 | 14,000 | 381 |
| 2009-04-21 | 394 | 394 | 392 | 393 | 17,000 | 393 |
| 2009-04-20 | 394 | 398 | 394 | 398 | 6,000 | 398 |
| 2009-04-17 | 399 | 399 | 394 | 394 | 12,000 | 394 |
| 2009-04-16 | 395 | 398 | 395 | 398 | 11,000 | 398 |
| 2009-04-15 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2009-04-14 | 385 | 399 | 385 | 392 | 14,000 | 392 |
| 2009-04-13 | 389 | 389 | 385 | 385 | 4,000 | 385 |
| 2009-04-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-04-09 | 393 | 399 | 392 | 394 | 14,000 | 394 |
| 2009-04-08 | 390 | 390 | 385 | 385 | 13,000 | 385 |
| 2009-04-07 | 383 | 396 | 383 | 395 | 21,000 | 395 |
| 2009-04-06 | 374 | 379 | 374 | 378 | 11,000 | 378 |
| 2009-04-03 | 382 | 382 | 378 | 379 | 5,000 | 379 |
| 2009-04-02 | 375 | 385 | 365 | 377 | 28,000 | 377 |
| 2009-04-01 | 374 | 374 | 370 | 372 | 21,000 | 372 |
| 2009-03-31 | 359 | 363 | 359 | 360 | 12,000 | 360 |
| 2009-03-30 | 375 | 378 | 360 | 368 | 32,000 | 368 |
| 2009-03-27 | 389 | 395 | 383 | 395 | 10,000 | 395 |
| 2009-03-26 | 395 | 400 | 387 | 389 | 14,000 | 389 |
| 2009-03-25 | 370 | 385 | 370 | 385 | 21,000 | 385 |
| 2009-03-24 | 366 | 368 | 362 | 365 | 32,000 | 365 |
| 2009-03-23 | 348 | 360 | 347 | 360 | 19,000 | 360 |
| 2009-03-19 | 355 | 355 | 333 | 340 | 24,000 | 340 |
| 2009-03-18 | 335 | 347 | 335 | 345 | 14,000 | 345 |
| 2009-03-17 | 338 | 340 | 334 | 335 | 19,000 | 335 |
| 2009-03-16 | 325 | 330 | 321 | 330 | 15,000 | 330 |
| 2009-03-13 | 321 | 321 | 314 | 316 | 39,000 | 316 |
| 2009-03-12 | 311 | 311 | 310 | 311 | 8,000 | 311 |
| 2009-03-11 | 312 | 314 | 311 | 311 | 9,000 | 311 |
| 2009-03-10 | 312 | 317 | 307 | 317 | 14,000 | 317 |
| 2009-03-09 | 320 | 324 | 320 | 321 | 4,000 | 321 |
| 2009-03-06 | 311 | 324 | 311 | 320 | 21,000 | 320 |
| 2009-03-05 | 305 | 310 | 301 | 310 | 19,000 | 310 |
| 2009-03-04 | 306 | 306 | 300 | 300 | 6,000 | 300 |
| 2009-03-03 | 299 | 307 | 299 | 304 | 10,000 | 304 |
| 2009-03-02 | 285 | 300 | 285 | 299 | 11,000 | 299 |
| 2009-02-27 | 298 | 299 | 295 | 299 | 9,000 | 299 |
| 2009-02-26 | 289 | 290 | 286 | 290 | 6,000 | 290 |
| 2009-02-25 | 301 | 301 | 297 | 298 | 4,000 | 298 |
| 2009-02-24 | 297 | 297 | 286 | 295 | 14,000 | 295 |
| 2009-02-23 | 294 | 294 | 290 | 293 | 10,000 | 293 |
| 2009-02-20 | 305 | 305 | 293 | 293 | 30,000 | 293 |
| 2009-02-19 | 285 | 304 | 284 | 297 | 21,000 | 297 |
| 2009-02-18 | 290 | 291 | 287 | 289 | 19,000 | 289 |
| 2009-02-17 | 301 | 303 | 301 | 302 | 4,000 | 302 |
| 2009-02-16 | 306 | 309 | 303 | 309 | 18,000 | 309 |
| 2009-02-13 | 306 | 306 | 301 | 302 | 18,000 | 302 |
| 2009-02-12 | 286 | 300 | 286 | 296 | 15,000 | 296 |
| 2009-02-10 | 285 | 290 | 285 | 289 | 5,000 | 289 |
| 2009-02-09 | 309 | 309 | 300 | 300 | 6,000 | 300 |
| 2009-02-06 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2009-02-05 | 317 | 319 | 308 | 312 | 26,000 | 312 |
| 2009-02-04 | 320 | 320 | 310 | 313 | 15,000 | 313 |
| 2009-02-03 | 317 | 322 | 311 | 315 | 12,000 | 315 |
| 2009-02-02 | 327 | 332 | 327 | 327 | 3,000 | 327 |
| 2009-01-30 | 335 | 335 | 318 | 327 | 19,000 | 327 |
| 2009-01-29 | 329 | 334 | 329 | 333 | 14,000 | 333 |
| 2009-01-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-01-27 | 320 | 320 | 311 | 320 | 17,000 | 320 |
| 2009-01-26 | 326 | 326 | 308 | 316 | 18,000 | 316 |
| 2009-01-23 | 327 | 332 | 317 | 317 | 16,000 | 317 |
| 2009-01-22 | 325 | 325 | 311 | 322 | 14,000 | 322 |
| 2009-01-21 | 342 | 342 | 322 | 323 | 29,000 | 323 |
| 2009-01-20 | 346 | 347 | 336 | 343 | 15,000 | 343 |
| 2009-01-19 | 346 | 346 | 343 | 346 | 18,000 | 346 |
| 2009-01-16 | 329 | 340 | 324 | 339 | 19,000 | 339 |
| 2009-01-15 | 315 | 324 | 315 | 324 | 13,000 | 324 |
| 2009-01-14 | 324 | 331 | 321 | 325 | 8,000 | 325 |
| 2009-01-13 | 336 | 336 | 324 | 324 | 12,000 | 324 |
| 2009-01-09 | 347 | 347 | 340 | 341 | 7,000 | 341 |
| 2009-01-08 | 350 | 350 | 338 | 339 | 7,000 | 339 |
| 2009-01-07 | 346 | 350 | 346 | 350 | 18,000 | 350 |
| 2009-01-06 | 340 | 345 | 339 | 341 | 10,000 | 341 |
| 2009-01-05 | 338 | 339 | 338 | 339 | 3,000 | 339 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
