1810 松井建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	303	303	300	303	9,000	303
2011-12-29	300	300	298	298	5,000	298
2011-12-28	302	303	302	303	3,000	303
2011-12-27	305	307	301	307	10,000	307
2011-12-26	309	309	298	298	9,000	298
2011-12-22	302	304	302	303	3,000	303
2011-12-21	302	306	301	306	17,000	306
2011-12-20	300	309	300	305	17,000	305
2011-12-19	300	303	300	303	7,000	303
2011-12-16	307	307	302	302	9,000	302
2011-12-15	305	306	305	306	3,000	306
2011-12-14	310	311	310	311	3,000	311
2011-12-13	313	314	313	314	12,000	314
2011-12-12	313	314	311	314	16,000	314
2011-12-09	307	310	307	308	31,000	308
2011-12-08	303	313	303	313	5,000	313
2011-12-07	311	312	310	310	5,000	310
2011-12-06	311	311	311	311	3,000	311
2011-12-05	316	316	316	316	8,000	316
2011-12-02	312	312	312	312	10,000	312
2011-12-01	312	315	310	313	24,000	313
2011-11-30	313	313	310	312	5,000	312
2011-11-29	308	313	308	313	11,000	313
2011-11-28	304	308	299	308	4,000	308
2011-11-25	308	308	306	307	13,000	307
2011-11-24	303	308	295	304	16,000	304
2011-11-22	307	309	303	303	6,000	303
2011-11-21	309	311	308	311	13,000	311
2011-11-18	303	309	303	309	10,000	309
2011-11-17	307	307	305	306	6,000	306
2011-11-16	304	310	304	310	6,000	310
2011-11-15	306	308	306	307	5,000	307
2011-11-14	308	308	298	305	9,000	305
2011-11-11	304	304	301	302	11,000	302
2011-11-10	301	304	296	304	16,000	304
2011-11-09	300	300	299	300	3,000	300
2011-11-08	303	308	292	292	7,000	292
2011-11-07	302	310	301	310	6,000	310
2011-11-04	304	304	304	304	1,000	304
2011-11-02	308	308	307	307	6,000	307
2011-11-01	309	309	307	307	6,000	307
2011-10-31	308	310	300	309	12,000	309
2011-10-28	300	308	300	308	32,000	308
2011-10-27	302	303	300	300	14,000	300
2011-10-26	306	307	303	303	4,000	303
2011-10-25	316	316	311	311	5,000	311
2011-10-24	323	323	316	316	7,000	316
2011-10-21	315	317	313	317	15,000	317
2011-10-20	316	316	312	315	9,000	315
2011-10-19	313	313	313	313	2,000	313
2011-10-18	305	305	305	305	1,000	305
2011-10-17	309	312	309	312	5,000	312
2011-10-14	316	316	308	308	6,000	308
2011-10-13	320	320	320	320	1,000	320
2011-10-12	318	321	318	320	8,000	320
2011-10-11	325	329	323	323	9,000	323
2011-10-07	330	330	325	330	7,000	330
2011-10-06	328	330	328	330	8,000	330
2011-10-05	329	329	318	320	12,000	320
2011-10-04	324	330	323	323	10,000	323
2011-10-03	330	330	324	324	10,000	324
2011-09-30	339	339	330	333	19,000	333
2011-09-29	326	334	325	332	22,000	332
2011-09-28	320	328	320	328	17,000	328
2011-09-27	316	320	316	318	10,000	318
2011-09-26	316	316	308	308	6,000	308
2011-09-22	318	318	313	313	3,000	313
2011-09-21	322	324	322	324	13,000	324
2011-09-20	319	322	319	322	10,000	322
2011-09-16	319	322	317	322	12,000	322
2011-09-15	311	316	310	311	18,000	311
2011-09-14	317	319	315	315	5,000	315
2011-09-13	314	322	313	313	16,000	313
2011-09-12	313	313	313	313	3,000	313
2011-09-09	318	324	318	321	29,000	321
2011-09-08	324	324	322	322	5,000	322
2011-09-07	321	325	321	324	6,000	324
2011-09-06	321	321	314	320	9,000	320
2011-09-05	315	321	314	321	16,000	321
2011-09-02	321	322	320	322	8,000	322
2011-09-01	323	323	318	320	8,000	320
2011-08-31	322	322	321	321	5,000	321
2011-08-30	323	323	318	318	15,000	318
2011-08-29	323	323	315	316	4,000	316
2011-08-26	320	321	316	321	16,000	321
2011-08-25	328	328	324	324	15,000	324
2011-08-24	325	327	322	325	14,000	325
2011-08-23	318	320	318	319	12,000	319
2011-08-22	310	315	310	315	11,000	315
2011-08-19	307	307	299	307	21,000	307
2011-08-18	306	311	306	311	12,000	311
2011-08-17	303	303	300	302	6,000	302
2011-08-16	304	304	301	301	4,000	301
2011-08-15	299	299	299	299	5,000	299
2011-08-12	298	298	290	291	4,000	291
2011-08-11	297	304	297	300	10,000	300
2011-08-10	284	297	284	297	17,000	297
2011-08-09	285	287	278	282	16,000	282
2011-08-08	285	294	285	288	11,000	288
2011-08-05	287	290	285	288	35,000	288
2011-08-04	300	300	288	296	18,000	296
2011-08-03	301	301	299	299	8,000	299
2011-08-02	303	304	301	301	8,000	301
2011-08-01	312	312	303	308	15,000	308
2011-07-29	319	320	315	315	10,000	315
2011-07-28	325	325	316	323	20,000	323
2011-07-27	333	333	330	330	4,000	330
2011-07-26	338	338	337	337	5,000	337
2011-07-25	325	334	325	333	22,000	333
2011-07-22	335	340	327	333	29,000	333
2011-07-21	328	328	325	327	14,000	327
2011-07-20	328	329	328	329	12,000	329
2011-07-19	320	325	319	324	13,000	324
2011-07-15	307	318	307	316	7,000	316
2011-07-14	321	321	314	314	9,000	314
2011-07-13	320	321	319	321	7,000	321
2011-07-12	316	318	315	316	13,000	316
2011-07-11	315	317	314	317	17,000	317
2011-07-08	310	317	310	311	8,000	311
2011-07-07	321	321	310	310	15,000	310
2011-07-06	319	320	319	320	21,000	320
2011-07-05	322	326	322	323	12,000	323
2011-07-04	307	318	307	318	20,000	318
2011-07-01	300	305	300	305	11,000	305
2011-06-30	300	301	297	301	10,000	301
2011-06-29	290	299	290	299	11,000	299
2011-06-28	292	295	292	294	4,000	294
2011-06-27	293	293	292	293	6,000	293
2011-06-24	292	295	292	293	30,000	293
2011-06-23	304	307	300	300	16,000	300
2011-06-22	304	311	292	304	19,000	304
2011-06-21	306	306	304	306	20,000	306
2011-06-20	291	301	291	301	8,000	301
2011-06-17	293	299	288	288	13,000	288
2011-06-16	299	299	293	293	2,000	293
2011-06-15	300	300	296	299	7,000	299
2011-06-14	300	300	300	300	1,000	300
2011-06-13	293	296	293	294	7,000	294
2011-06-10	299	300	296	300	29,000	300
2011-06-09	291	291	291	291	4,000	291
2011-06-08	289	294	289	294	3,000	294
2011-06-07	288	293	288	293	6,000	293
2011-06-06	290	294	286	287	12,000	287
2011-06-03	300	300	293	294	11,000	294
2011-06-02	305	305	301	301	3,000	301
2011-06-01	317	317	302	305	9,000	305
2011-05-31	303	315	303	310	13,000	310
2011-05-30	297	298	297	298	3,000	298
2011-05-27	312	313	304	304	7,000	304
2011-05-26	306	311	306	311	5,000	311
2011-05-25	308	308	303	305	6,000	305
2011-05-24	310	310	307	310	7,000	310
2011-05-23	308	308	306	307	8,000	307
2011-05-20	304	312	304	310	20,000	310
2011-05-19	306	306	298	301	15,000	301
2011-05-18	288	299	288	298	14,000	298
2011-05-17	302	302	290	290	11,000	290
2011-05-16	312	312	308	308	3,000	308
2011-05-13	322	322	303	311	16,000	311
2011-05-12	322	337	321	322	8,000	322
2011-05-11	327	328	327	328	3,000	328
2011-05-10	332	337	326	326	6,000	326
2011-05-09	339	339	330	336	12,000	336
2011-05-06	330	332	330	332	3,000	332
2011-05-02	327	330	326	330	5,000	330
2011-04-28	319	330	319	327	8,000	327
2011-04-27	322	322	319	320	20,000	320
2011-04-26	323	323	322	322	14,000	322
2011-04-25	318	326	315	315	13,000	315
2011-04-22	320	321	319	321	4,000	321
2011-04-21	337	337	320	320	16,000	320
2011-04-20	330	330	325	330	6,000	330
2011-04-19	327	327	318	325	6,000	325
2011-04-18	337	341	326	326	10,000	326
2011-04-15	334	334	334	334	5,000	334
2011-04-14	330	338	330	330	14,000	330
2011-04-13	333	339	330	330	31,000	330
2011-04-12	342	342	337	338	5,000	338
2011-04-11	345	353	337	342	14,000	342
2011-04-08	330	340	330	340	9,000	340
2011-04-07	346	346	335	335	5,000	335
2011-04-06	351	351	340	340	12,000	340
2011-04-05	355	355	343	343	18,000	343
2011-04-04	357	366	357	358	13,000	358
2011-04-01	360	368	360	364	10,000	364
2011-03-31	376	378	360	360	32,000	360
2011-03-30	365	372	355	360	64,000	360
2011-03-29	365	368	359	365	46,000	365
2011-03-28	372	377	366	377	29,000	377
2011-03-25	379	385	370	378	28,000	378
2011-03-24	357	379	350	379	40,000	379
2011-03-23	355	356	346	351	30,000	351
2011-03-22	343	353	335	353	27,000	353
2011-03-18	337	337	326	328	46,000	328
2011-03-17	313	313	300	313	31,000	313
2011-03-16	344	344	303	313	54,000	313
2011-03-15	360	368	328	341	78,000	341
2011-03-14	325	344	320	344	57,000	344
2011-03-11	307	307	295	295	63,000	295
2011-03-10	310	310	306	307	6,000	307
2011-03-09	315	315	310	310	4,000	310
2011-03-08	314	319	310	310	4,000	310
2011-03-07	308	311	308	310	17,000	310
2011-03-04	314	316	314	315	6,000	315
2011-03-03	315	315	314	315	3,000	315
2011-03-02	310	323	306	310	24,000	310
2011-03-01	322	322	312	312	8,000	312
2011-02-28	317	318	317	318	3,000	318
2011-02-25	311	317	311	317	4,000	317
2011-02-24	318	318	313	313	15,000	313
2011-02-23	319	319	310	310	13,000	310
2011-02-22	319	319	312	314	5,000	314
2011-02-21	318	318	314	316	18,000	316
2011-02-18	316	316	313	314	9,000	314
2011-02-17	310	313	309	313	12,000	313
2011-02-16	308	308	308	308	2,000	308
2011-02-15	310	312	308	308	7,000	308
2011-02-14	310	310	310	310	1,000	310
2011-02-10	312	312	310	310	6,000	310
2011-02-09	307	307	304	307	10,000	307
2011-02-08	317	317	307	307	20,000	307
2011-02-07	324	324	316	316	8,000	316
2011-02-04	317	319	315	316	8,000	316
2011-02-03	307	310	306	310	13,000	310
2011-02-02	309	315	309	315	7,000	315
2011-02-01	318	318	310	311	8,000	311
2011-01-31	310	310	308	310	5,000	310
2011-01-28	323	323	315	315	12,000	315
2011-01-27	317	321	317	319	8,000	319
2011-01-26	333	333	323	323	8,000	323
2011-01-25	324	329	324	325	10,000	325
2011-01-24	320	320	316	316	8,000	316
2011-01-21	329	330	315	315	19,000	315
2011-01-20	326	329	323	328	9,000	328
2011-01-19	325	326	322	326	7,000	326
2011-01-18	325	325	324	324	4,000	324
2011-01-17	321	321	321	321	2,000	321
2011-01-14	320	325	320	325	12,000	325
2011-01-13	320	321	320	320	9,000	320
2011-01-12	317	320	317	317	17,000	317
2011-01-11	320	327	320	325	11,000	325
2011-01-07	328	330	326	328	12,000	328
2011-01-06	312	325	312	325	12,000	325
2011-01-05	318	322	318	320	3,000	320
2011-01-04	317	317	316	316	8,000	316

分割・併合履歴： [2005-05-26]1株→1.1株