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
2010-12-303103103083097,000309
2010-12-293163163133155,000315
2010-12-283173173143167,000316
2010-12-2733533532532514,000325
2010-12-243363363313329,000332
2010-12-2233933932933523,000335
2010-12-2134134233734225,000342
2010-12-2034034434034115,000341
2010-12-1733934033734015,000340
2010-12-1634034133433911,000339
2010-12-153413413393406,000340
2010-12-1433534133534115,000341
2010-12-1333333333133215,000332
2010-12-1033033032732744,000327
2010-12-093233243233244,000324
2010-12-0831732431732410,000324
2010-12-0731332331332312,000323
2010-12-063113183113177,000317
2010-12-0331932031331521,000315
2010-12-0232332331631629,000316
2010-12-013143153143156,000315
2010-11-3031731731231412,000314
2010-11-2930531530531511,000315
2010-11-263083123083123,000312
2010-11-2531631630931411,000314
2010-11-2430831030530818,000308
2010-11-223083103013108,000310
2010-11-1931331330730825,000308
2010-11-1830130730130713,000307
2010-11-1729130329130118,000301
2010-11-1630730729429514,000295
2010-11-1531331630830813,000308
2010-11-123093143063064,000306
2010-11-1130631430631414,000314
2010-11-103073073043047,000304
2010-11-0930030529830314,000303
2010-11-082992992912979,000297
2010-11-0528629428629419,000294
2010-11-042812842792795,000279
2010-11-022862862802805,000280
2010-11-0127528627228612,000286
2010-10-2928530127827829,000278
2010-10-2830730729029025,000290
2010-10-2731131530230218,000302
2010-10-2631731931731812,000318
2010-10-2531331430930921,000309
2010-10-2231631630531116,000311
2010-10-2131831931331834,000318
2010-10-2032732732432615,000326
2010-10-1933033533033014,000330
2010-10-1832733332733310,000333
2010-10-153303303303301,000330
2010-10-143313323313325,000332
2010-10-1333633633333312,000333
2010-10-123373373373371,000337
2010-10-0833934033633611,000336
2010-10-0733334133333912,000339
2010-10-063413413363366,000336
2010-10-053303373303367,000336
2010-10-043333333333331,000333
2010-10-013413413333338,000333
2010-09-303443483443455,000345
2010-09-2933334533334411,000344
2010-09-2833634033434016,000340
2010-09-2733133832533820,000338
2010-09-2432732732332310,000323
2010-09-223383383353355,000335
2010-09-2133933933433416,000334
2010-09-173233333213338,000333
2010-09-1633233232432613,000326
2010-09-1533033332833014,000330
2010-09-143223233203239,000323
2010-09-1332932932032212,000322
2010-09-1033333332532635,000326
2010-09-0932533331833122,000331
2010-09-083293303293302,000330
2010-09-073403403333335,000333
2010-09-033323323273288,000328
2010-09-023363363313312,000331
2010-09-0133834033333921,000339
2010-08-3134634634134111,000341
2010-08-3034535434535420,000354
2010-08-273423453423457,000345
2010-08-263393413393415,000341
2010-08-253433443433444,000344
2010-08-2434234334234310,000343
2010-08-233453453423428,000342
2010-08-2034634634034416,000344
2010-08-193403453403458,000345
2010-08-183423423403407,000340
2010-08-173353383353383,000338
2010-08-163283353283355,000335
2010-08-133333333333336,000333
2010-08-123153303153289,000328
2010-08-113293293263287,000328
2010-08-103333373333375,000337
2010-08-093413413333333,000333
2010-08-063393393393394,000339
2010-08-053323343303349,000334
2010-08-043403403293294,000329
2010-08-033313393313394,000339
2010-08-023313383313374,000337
2010-07-303413433393399,000339
2010-07-293543543473485,000348
2010-07-283533533503529,000352
2010-07-273503533503533,000353
2010-07-263483503483509,000350
2010-07-2334234233934010,000340
2010-07-2233534233133714,000337
2010-07-2134934934334325,000343
2010-07-2034635134535110,000351
2010-07-163473493463496,000349
2010-07-153483483473475,000347
2010-07-1434835434835210,000352
2010-07-1335335435035015,000350
2010-07-1234634734534710,000347
2010-07-093443453433455,000345
2010-07-083373463373447,000344
2010-07-073393393383383,000338
2010-07-063413453383453,000345
2010-07-0534634634334418,000344
2010-07-0234034033433818,000338
2010-07-0133634133634012,000340
2010-06-303433433353357,000335
2010-06-293433433373428,000342
2010-06-2833734533734310,000343
2010-06-253383433383434,000343
2010-06-243493493453458,000345
2010-06-2334234434234413,000344
2010-06-2234434534234220,000342
2010-06-2134434434034419,000344
2010-06-1833933933833922,000339
2010-06-1733734933734513,000345
2010-06-163353353333359,000335
2010-06-153293293273272,000327
2010-06-143223313223298,000329
2010-06-1132932932432731,000327
2010-06-103253253213219,000321
2010-06-073353353263265,000326
2010-06-043333353333355,000335
2010-06-0333834233034012,000340
2010-06-023283333283306,000330
2010-06-0132233632233621,000336
2010-05-3132133032132811,000328
2010-05-2833133132532921,000329
2010-05-2732933032932912,000329
2010-05-2632533632533514,000335
2010-05-2534834833033220,000332
2010-05-2433434033234013,000340
2010-05-2134234233433427,000334
2010-05-2033934233934211,000342
2010-05-1934034433834418,000344
2010-05-1834535133934811,000348
2010-05-1733034533034544,000345
2010-05-1433833833233211,000332
2010-05-133383383373384,000338
2010-05-1233733733233514,000335
2010-05-1134234332932916,000329
2010-05-1032232931832818,000328
2010-05-0731631931231823,000318
2010-05-0634334332633129,000331
2010-04-3034934934134321,000343
2010-04-2834834833534123,000341
2010-04-273563643553559,000355
2010-04-2635535835435623,000356
2010-04-2334334734334720,000347
2010-04-2235135235135110,000351
2010-04-2134935934935836,000358
2010-04-203483483463477,000347
2010-04-1935035034034410,000344
2010-04-1635935935335410,000354
2010-04-153633633583599,000359
2010-04-1435835835235515,000355
2010-04-133613643583586,000358
2010-04-1236936935336069,000360
2010-04-093623683623677,000367
2010-04-0836936936336620,000366
2010-04-0737237236936916,000369
2010-04-0636937136836919,000369
2010-04-0536536836236817,000368
2010-04-023643643643644,000364
2010-04-013623623603609,000360
2010-03-3136536535635615,000356
2010-03-3036436436336410,000364
2010-03-293543603543608,000360
2010-03-2636437035736629,000366
2010-03-2537037036336415,000364
2010-03-2436636936636917,000369
2010-03-2335736535736312,000363
2010-03-1936336536236520,000365
2010-03-183593603563609,000360
2010-03-1735236135236015,000360
2010-03-163563593563596,000359
2010-03-153563653563595,000359
2010-03-1236336436236225,000362
2010-03-113543623543577,000357
2010-03-103463463463464,000346
2010-03-093593593543543,000354
2010-03-0835336035035510,000355
2010-03-053483513433507,000350
2010-03-043513513503516,000351
2010-03-033493513493514,000351
2010-03-0236436434835743,000357
2010-03-013593593593591,000359
2010-02-2634535634535515,000355
2010-02-253443493443493,000349
2010-02-2435035034534612,000346
2010-02-2335335334535016,000350
2010-02-2234635234035110,000351
2010-02-1935135134634621,000346
2010-02-1833834333834312,000343
2010-02-1734135333333319,000333
2010-02-163303333303337,000333
2010-02-153393393343357,000335
2010-02-1233233233033123,000331
2010-02-1033033933033110,000331
2010-02-0933834633433813,000338
2010-02-0834334834134516,000345
2010-02-0535035034334313,000343
2010-02-043463473463473,000347
2010-02-033413463413464,000346
2010-02-0234134834034614,000346
2010-02-0134134834134811,000348
2010-01-2934834934734912,000349
2010-01-283513513483485,000348
2010-01-2735736435135114,000351
2010-01-2636137135635716,000357
2010-01-253573613573588,000358
2010-01-2236936935035715,000357
2010-01-2136337136336922,000369
2010-01-2035236335236310,000363
2010-01-193643643513528,000352
2010-01-183593613593615,000361
2010-01-153593593593598,000359
2010-01-143583593583595,000359
2010-01-1335135635135619,000356
2010-01-123563563483518,000351
2010-01-0835435535335517,000355
2010-01-073563563533544,000354
2010-01-0635735734635317,000353
2010-01-0535035034434913,000349
2010-01-043613643573579,000357

分割・併合履歴 : [2005-05-26]1株→1.1株