1810 松井建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 310 | 310 | 308 | 309 | 7,000 | 309 |
| 2010-12-29 | 316 | 316 | 313 | 315 | 5,000 | 315 |
| 2010-12-28 | 317 | 317 | 314 | 316 | 7,000 | 316 |
| 2010-12-27 | 335 | 335 | 325 | 325 | 14,000 | 325 |
| 2010-12-24 | 336 | 336 | 331 | 332 | 9,000 | 332 |
| 2010-12-22 | 339 | 339 | 329 | 335 | 23,000 | 335 |
| 2010-12-21 | 341 | 342 | 337 | 342 | 25,000 | 342 |
| 2010-12-20 | 340 | 344 | 340 | 341 | 15,000 | 341 |
| 2010-12-17 | 339 | 340 | 337 | 340 | 15,000 | 340 |
| 2010-12-16 | 340 | 341 | 334 | 339 | 11,000 | 339 |
| 2010-12-15 | 341 | 341 | 339 | 340 | 6,000 | 340 |
| 2010-12-14 | 335 | 341 | 335 | 341 | 15,000 | 341 |
| 2010-12-13 | 333 | 333 | 331 | 332 | 15,000 | 332 |
| 2010-12-10 | 330 | 330 | 327 | 327 | 44,000 | 327 |
| 2010-12-09 | 323 | 324 | 323 | 324 | 4,000 | 324 |
| 2010-12-08 | 317 | 324 | 317 | 324 | 10,000 | 324 |
| 2010-12-07 | 313 | 323 | 313 | 323 | 12,000 | 323 |
| 2010-12-06 | 311 | 318 | 311 | 317 | 7,000 | 317 |
| 2010-12-03 | 319 | 320 | 313 | 315 | 21,000 | 315 |
| 2010-12-02 | 323 | 323 | 316 | 316 | 29,000 | 316 |
| 2010-12-01 | 314 | 315 | 314 | 315 | 6,000 | 315 |
| 2010-11-30 | 317 | 317 | 312 | 314 | 12,000 | 314 |
| 2010-11-29 | 305 | 315 | 305 | 315 | 11,000 | 315 |
| 2010-11-26 | 308 | 312 | 308 | 312 | 3,000 | 312 |
| 2010-11-25 | 316 | 316 | 309 | 314 | 11,000 | 314 |
| 2010-11-24 | 308 | 310 | 305 | 308 | 18,000 | 308 |
| 2010-11-22 | 308 | 310 | 301 | 310 | 8,000 | 310 |
| 2010-11-19 | 313 | 313 | 307 | 308 | 25,000 | 308 |
| 2010-11-18 | 301 | 307 | 301 | 307 | 13,000 | 307 |
| 2010-11-17 | 291 | 303 | 291 | 301 | 18,000 | 301 |
| 2010-11-16 | 307 | 307 | 294 | 295 | 14,000 | 295 |
| 2010-11-15 | 313 | 316 | 308 | 308 | 13,000 | 308 |
| 2010-11-12 | 309 | 314 | 306 | 306 | 4,000 | 306 |
| 2010-11-11 | 306 | 314 | 306 | 314 | 14,000 | 314 |
| 2010-11-10 | 307 | 307 | 304 | 304 | 7,000 | 304 |
| 2010-11-09 | 300 | 305 | 298 | 303 | 14,000 | 303 |
| 2010-11-08 | 299 | 299 | 291 | 297 | 9,000 | 297 |
| 2010-11-05 | 286 | 294 | 286 | 294 | 19,000 | 294 |
| 2010-11-04 | 281 | 284 | 279 | 279 | 5,000 | 279 |
| 2010-11-02 | 286 | 286 | 280 | 280 | 5,000 | 280 |
| 2010-11-01 | 275 | 286 | 272 | 286 | 12,000 | 286 |
| 2010-10-29 | 285 | 301 | 278 | 278 | 29,000 | 278 |
| 2010-10-28 | 307 | 307 | 290 | 290 | 25,000 | 290 |
| 2010-10-27 | 311 | 315 | 302 | 302 | 18,000 | 302 |
| 2010-10-26 | 317 | 319 | 317 | 318 | 12,000 | 318 |
| 2010-10-25 | 313 | 314 | 309 | 309 | 21,000 | 309 |
| 2010-10-22 | 316 | 316 | 305 | 311 | 16,000 | 311 |
| 2010-10-21 | 318 | 319 | 313 | 318 | 34,000 | 318 |
| 2010-10-20 | 327 | 327 | 324 | 326 | 15,000 | 326 |
| 2010-10-19 | 330 | 335 | 330 | 330 | 14,000 | 330 |
| 2010-10-18 | 327 | 333 | 327 | 333 | 10,000 | 333 |
| 2010-10-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-10-14 | 331 | 332 | 331 | 332 | 5,000 | 332 |
| 2010-10-13 | 336 | 336 | 333 | 333 | 12,000 | 333 |
| 2010-10-12 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-10-08 | 339 | 340 | 336 | 336 | 11,000 | 336 |
| 2010-10-07 | 333 | 341 | 333 | 339 | 12,000 | 339 |
| 2010-10-06 | 341 | 341 | 336 | 336 | 6,000 | 336 |
| 2010-10-05 | 330 | 337 | 330 | 336 | 7,000 | 336 |
| 2010-10-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-01 | 341 | 341 | 333 | 333 | 8,000 | 333 |
| 2010-09-30 | 344 | 348 | 344 | 345 | 5,000 | 345 |
| 2010-09-29 | 333 | 345 | 333 | 344 | 11,000 | 344 |
| 2010-09-28 | 336 | 340 | 334 | 340 | 16,000 | 340 |
| 2010-09-27 | 331 | 338 | 325 | 338 | 20,000 | 338 |
| 2010-09-24 | 327 | 327 | 323 | 323 | 10,000 | 323 |
| 2010-09-22 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 2010-09-21 | 339 | 339 | 334 | 334 | 16,000 | 334 |
| 2010-09-17 | 323 | 333 | 321 | 333 | 8,000 | 333 |
| 2010-09-16 | 332 | 332 | 324 | 326 | 13,000 | 326 |
| 2010-09-15 | 330 | 333 | 328 | 330 | 14,000 | 330 |
| 2010-09-14 | 322 | 323 | 320 | 323 | 9,000 | 323 |
| 2010-09-13 | 329 | 329 | 320 | 322 | 12,000 | 322 |
| 2010-09-10 | 333 | 333 | 325 | 326 | 35,000 | 326 |
| 2010-09-09 | 325 | 333 | 318 | 331 | 22,000 | 331 |
| 2010-09-08 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2010-09-07 | 340 | 340 | 333 | 333 | 5,000 | 333 |
| 2010-09-03 | 332 | 332 | 327 | 328 | 8,000 | 328 |
| 2010-09-02 | 336 | 336 | 331 | 331 | 2,000 | 331 |
| 2010-09-01 | 338 | 340 | 333 | 339 | 21,000 | 339 |
| 2010-08-31 | 346 | 346 | 341 | 341 | 11,000 | 341 |
| 2010-08-30 | 345 | 354 | 345 | 354 | 20,000 | 354 |
| 2010-08-27 | 342 | 345 | 342 | 345 | 7,000 | 345 |
| 2010-08-26 | 339 | 341 | 339 | 341 | 5,000 | 341 |
| 2010-08-25 | 343 | 344 | 343 | 344 | 4,000 | 344 |
| 2010-08-24 | 342 | 343 | 342 | 343 | 10,000 | 343 |
| 2010-08-23 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 2010-08-20 | 346 | 346 | 340 | 344 | 16,000 | 344 |
| 2010-08-19 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 2010-08-18 | 342 | 342 | 340 | 340 | 7,000 | 340 |
| 2010-08-17 | 335 | 338 | 335 | 338 | 3,000 | 338 |
| 2010-08-16 | 328 | 335 | 328 | 335 | 5,000 | 335 |
| 2010-08-13 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 2010-08-12 | 315 | 330 | 315 | 328 | 9,000 | 328 |
| 2010-08-11 | 329 | 329 | 326 | 328 | 7,000 | 328 |
| 2010-08-10 | 333 | 337 | 333 | 337 | 5,000 | 337 |
| 2010-08-09 | 341 | 341 | 333 | 333 | 3,000 | 333 |
| 2010-08-06 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2010-08-05 | 332 | 334 | 330 | 334 | 9,000 | 334 |
| 2010-08-04 | 340 | 340 | 329 | 329 | 4,000 | 329 |
| 2010-08-03 | 331 | 339 | 331 | 339 | 4,000 | 339 |
| 2010-08-02 | 331 | 338 | 331 | 337 | 4,000 | 337 |
| 2010-07-30 | 341 | 343 | 339 | 339 | 9,000 | 339 |
| 2010-07-29 | 354 | 354 | 347 | 348 | 5,000 | 348 |
| 2010-07-28 | 353 | 353 | 350 | 352 | 9,000 | 352 |
| 2010-07-27 | 350 | 353 | 350 | 353 | 3,000 | 353 |
| 2010-07-26 | 348 | 350 | 348 | 350 | 9,000 | 350 |
| 2010-07-23 | 342 | 342 | 339 | 340 | 10,000 | 340 |
| 2010-07-22 | 335 | 342 | 331 | 337 | 14,000 | 337 |
| 2010-07-21 | 349 | 349 | 343 | 343 | 25,000 | 343 |
| 2010-07-20 | 346 | 351 | 345 | 351 | 10,000 | 351 |
| 2010-07-16 | 347 | 349 | 346 | 349 | 6,000 | 349 |
| 2010-07-15 | 348 | 348 | 347 | 347 | 5,000 | 347 |
| 2010-07-14 | 348 | 354 | 348 | 352 | 10,000 | 352 |
| 2010-07-13 | 353 | 354 | 350 | 350 | 15,000 | 350 |
| 2010-07-12 | 346 | 347 | 345 | 347 | 10,000 | 347 |
| 2010-07-09 | 344 | 345 | 343 | 345 | 5,000 | 345 |
| 2010-07-08 | 337 | 346 | 337 | 344 | 7,000 | 344 |
| 2010-07-07 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2010-07-06 | 341 | 345 | 338 | 345 | 3,000 | 345 |
| 2010-07-05 | 346 | 346 | 343 | 344 | 18,000 | 344 |
| 2010-07-02 | 340 | 340 | 334 | 338 | 18,000 | 338 |
| 2010-07-01 | 336 | 341 | 336 | 340 | 12,000 | 340 |
| 2010-06-30 | 343 | 343 | 335 | 335 | 7,000 | 335 |
| 2010-06-29 | 343 | 343 | 337 | 342 | 8,000 | 342 |
| 2010-06-28 | 337 | 345 | 337 | 343 | 10,000 | 343 |
| 2010-06-25 | 338 | 343 | 338 | 343 | 4,000 | 343 |
| 2010-06-24 | 349 | 349 | 345 | 345 | 8,000 | 345 |
| 2010-06-23 | 342 | 344 | 342 | 344 | 13,000 | 344 |
| 2010-06-22 | 344 | 345 | 342 | 342 | 20,000 | 342 |
| 2010-06-21 | 344 | 344 | 340 | 344 | 19,000 | 344 |
| 2010-06-18 | 339 | 339 | 338 | 339 | 22,000 | 339 |
| 2010-06-17 | 337 | 349 | 337 | 345 | 13,000 | 345 |
| 2010-06-16 | 335 | 335 | 333 | 335 | 9,000 | 335 |
| 2010-06-15 | 329 | 329 | 327 | 327 | 2,000 | 327 |
| 2010-06-14 | 322 | 331 | 322 | 329 | 8,000 | 329 |
| 2010-06-11 | 329 | 329 | 324 | 327 | 31,000 | 327 |
| 2010-06-10 | 325 | 325 | 321 | 321 | 9,000 | 321 |
| 2010-06-07 | 335 | 335 | 326 | 326 | 5,000 | 326 |
| 2010-06-04 | 333 | 335 | 333 | 335 | 5,000 | 335 |
| 2010-06-03 | 338 | 342 | 330 | 340 | 12,000 | 340 |
| 2010-06-02 | 328 | 333 | 328 | 330 | 6,000 | 330 |
| 2010-06-01 | 322 | 336 | 322 | 336 | 21,000 | 336 |
| 2010-05-31 | 321 | 330 | 321 | 328 | 11,000 | 328 |
| 2010-05-28 | 331 | 331 | 325 | 329 | 21,000 | 329 |
| 2010-05-27 | 329 | 330 | 329 | 329 | 12,000 | 329 |
| 2010-05-26 | 325 | 336 | 325 | 335 | 14,000 | 335 |
| 2010-05-25 | 348 | 348 | 330 | 332 | 20,000 | 332 |
| 2010-05-24 | 334 | 340 | 332 | 340 | 13,000 | 340 |
| 2010-05-21 | 342 | 342 | 334 | 334 | 27,000 | 334 |
| 2010-05-20 | 339 | 342 | 339 | 342 | 11,000 | 342 |
| 2010-05-19 | 340 | 344 | 338 | 344 | 18,000 | 344 |
| 2010-05-18 | 345 | 351 | 339 | 348 | 11,000 | 348 |
| 2010-05-17 | 330 | 345 | 330 | 345 | 44,000 | 345 |
| 2010-05-14 | 338 | 338 | 332 | 332 | 11,000 | 332 |
| 2010-05-13 | 338 | 338 | 337 | 338 | 4,000 | 338 |
| 2010-05-12 | 337 | 337 | 332 | 335 | 14,000 | 335 |
| 2010-05-11 | 342 | 343 | 329 | 329 | 16,000 | 329 |
| 2010-05-10 | 322 | 329 | 318 | 328 | 18,000 | 328 |
| 2010-05-07 | 316 | 319 | 312 | 318 | 23,000 | 318 |
| 2010-05-06 | 343 | 343 | 326 | 331 | 29,000 | 331 |
| 2010-04-30 | 349 | 349 | 341 | 343 | 21,000 | 343 |
| 2010-04-28 | 348 | 348 | 335 | 341 | 23,000 | 341 |
| 2010-04-27 | 356 | 364 | 355 | 355 | 9,000 | 355 |
| 2010-04-26 | 355 | 358 | 354 | 356 | 23,000 | 356 |
| 2010-04-23 | 343 | 347 | 343 | 347 | 20,000 | 347 |
| 2010-04-22 | 351 | 352 | 351 | 351 | 10,000 | 351 |
| 2010-04-21 | 349 | 359 | 349 | 358 | 36,000 | 358 |
| 2010-04-20 | 348 | 348 | 346 | 347 | 7,000 | 347 |
| 2010-04-19 | 350 | 350 | 340 | 344 | 10,000 | 344 |
| 2010-04-16 | 359 | 359 | 353 | 354 | 10,000 | 354 |
| 2010-04-15 | 363 | 363 | 358 | 359 | 9,000 | 359 |
| 2010-04-14 | 358 | 358 | 352 | 355 | 15,000 | 355 |
| 2010-04-13 | 361 | 364 | 358 | 358 | 6,000 | 358 |
| 2010-04-12 | 369 | 369 | 353 | 360 | 69,000 | 360 |
| 2010-04-09 | 362 | 368 | 362 | 367 | 7,000 | 367 |
| 2010-04-08 | 369 | 369 | 363 | 366 | 20,000 | 366 |
| 2010-04-07 | 372 | 372 | 369 | 369 | 16,000 | 369 |
| 2010-04-06 | 369 | 371 | 368 | 369 | 19,000 | 369 |
| 2010-04-05 | 365 | 368 | 362 | 368 | 17,000 | 368 |
| 2010-04-02 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2010-04-01 | 362 | 362 | 360 | 360 | 9,000 | 360 |
| 2010-03-31 | 365 | 365 | 356 | 356 | 15,000 | 356 |
| 2010-03-30 | 364 | 364 | 363 | 364 | 10,000 | 364 |
| 2010-03-29 | 354 | 360 | 354 | 360 | 8,000 | 360 |
| 2010-03-26 | 364 | 370 | 357 | 366 | 29,000 | 366 |
| 2010-03-25 | 370 | 370 | 363 | 364 | 15,000 | 364 |
| 2010-03-24 | 366 | 369 | 366 | 369 | 17,000 | 369 |
| 2010-03-23 | 357 | 365 | 357 | 363 | 12,000 | 363 |
| 2010-03-19 | 363 | 365 | 362 | 365 | 20,000 | 365 |
| 2010-03-18 | 359 | 360 | 356 | 360 | 9,000 | 360 |
| 2010-03-17 | 352 | 361 | 352 | 360 | 15,000 | 360 |
| 2010-03-16 | 356 | 359 | 356 | 359 | 6,000 | 359 |
| 2010-03-15 | 356 | 365 | 356 | 359 | 5,000 | 359 |
| 2010-03-12 | 363 | 364 | 362 | 362 | 25,000 | 362 |
| 2010-03-11 | 354 | 362 | 354 | 357 | 7,000 | 357 |
| 2010-03-10 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2010-03-09 | 359 | 359 | 354 | 354 | 3,000 | 354 |
| 2010-03-08 | 353 | 360 | 350 | 355 | 10,000 | 355 |
| 2010-03-05 | 348 | 351 | 343 | 350 | 7,000 | 350 |
| 2010-03-04 | 351 | 351 | 350 | 351 | 6,000 | 351 |
| 2010-03-03 | 349 | 351 | 349 | 351 | 4,000 | 351 |
| 2010-03-02 | 364 | 364 | 348 | 357 | 43,000 | 357 |
| 2010-03-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-02-26 | 345 | 356 | 345 | 355 | 15,000 | 355 |
| 2010-02-25 | 344 | 349 | 344 | 349 | 3,000 | 349 |
| 2010-02-24 | 350 | 350 | 345 | 346 | 12,000 | 346 |
| 2010-02-23 | 353 | 353 | 345 | 350 | 16,000 | 350 |
| 2010-02-22 | 346 | 352 | 340 | 351 | 10,000 | 351 |
| 2010-02-19 | 351 | 351 | 346 | 346 | 21,000 | 346 |
| 2010-02-18 | 338 | 343 | 338 | 343 | 12,000 | 343 |
| 2010-02-17 | 341 | 353 | 333 | 333 | 19,000 | 333 |
| 2010-02-16 | 330 | 333 | 330 | 333 | 7,000 | 333 |
| 2010-02-15 | 339 | 339 | 334 | 335 | 7,000 | 335 |
| 2010-02-12 | 332 | 332 | 330 | 331 | 23,000 | 331 |
| 2010-02-10 | 330 | 339 | 330 | 331 | 10,000 | 331 |
| 2010-02-09 | 338 | 346 | 334 | 338 | 13,000 | 338 |
| 2010-02-08 | 343 | 348 | 341 | 345 | 16,000 | 345 |
| 2010-02-05 | 350 | 350 | 343 | 343 | 13,000 | 343 |
| 2010-02-04 | 346 | 347 | 346 | 347 | 3,000 | 347 |
| 2010-02-03 | 341 | 346 | 341 | 346 | 4,000 | 346 |
| 2010-02-02 | 341 | 348 | 340 | 346 | 14,000 | 346 |
| 2010-02-01 | 341 | 348 | 341 | 348 | 11,000 | 348 |
| 2010-01-29 | 348 | 349 | 347 | 349 | 12,000 | 349 |
| 2010-01-28 | 351 | 351 | 348 | 348 | 5,000 | 348 |
| 2010-01-27 | 357 | 364 | 351 | 351 | 14,000 | 351 |
| 2010-01-26 | 361 | 371 | 356 | 357 | 16,000 | 357 |
| 2010-01-25 | 357 | 361 | 357 | 358 | 8,000 | 358 |
| 2010-01-22 | 369 | 369 | 350 | 357 | 15,000 | 357 |
| 2010-01-21 | 363 | 371 | 363 | 369 | 22,000 | 369 |
| 2010-01-20 | 352 | 363 | 352 | 363 | 10,000 | 363 |
| 2010-01-19 | 364 | 364 | 351 | 352 | 8,000 | 352 |
| 2010-01-18 | 359 | 361 | 359 | 361 | 5,000 | 361 |
| 2010-01-15 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 2010-01-14 | 358 | 359 | 358 | 359 | 5,000 | 359 |
| 2010-01-13 | 351 | 356 | 351 | 356 | 19,000 | 356 |
| 2010-01-12 | 356 | 356 | 348 | 351 | 8,000 | 351 |
| 2010-01-08 | 354 | 355 | 353 | 355 | 17,000 | 355 |
| 2010-01-07 | 356 | 356 | 353 | 354 | 4,000 | 354 |
| 2010-01-06 | 357 | 357 | 346 | 353 | 17,000 | 353 |
| 2010-01-05 | 350 | 350 | 344 | 349 | 13,000 | 349 |
| 2010-01-04 | 361 | 364 | 357 | 357 | 9,000 | 357 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
