1810 松井建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 726 | 748 | 726 | 742 | 39,600 | 742 |
| 2015-12-29 | 731 | 743 | 723 | 736 | 16,200 | 736 |
| 2015-12-28 | 711 | 739 | 711 | 738 | 12,500 | 738 |
| 2015-12-25 | 753 | 753 | 715 | 720 | 27,600 | 720 |
| 2015-12-24 | 762 | 762 | 740 | 742 | 30,800 | 742 |
| 2015-12-22 | 741 | 758 | 741 | 752 | 37,500 | 752 |
| 2015-12-21 | 742 | 746 | 738 | 744 | 36,400 | 744 |
| 2015-12-18 | 772 | 777 | 749 | 753 | 43,100 | 753 |
| 2015-12-17 | 767 | 786 | 762 | 780 | 67,000 | 780 |
| 2015-12-16 | 755 | 767 | 751 | 761 | 25,700 | 761 |
| 2015-12-15 | 790 | 790 | 749 | 753 | 61,100 | 753 |
| 2015-12-14 | 744 | 771 | 744 | 769 | 48,100 | 769 |
| 2015-12-11 | 779 | 787 | 757 | 769 | 101,200 | 769 |
| 2015-12-10 | 755 | 758 | 748 | 749 | 32,800 | 749 |
| 2015-12-09 | 755 | 765 | 747 | 754 | 52,500 | 754 |
| 2015-12-08 | 775 | 777 | 762 | 763 | 51,200 | 763 |
| 2015-12-07 | 783 | 793 | 771 | 774 | 32,500 | 774 |
| 2015-12-04 | 800 | 800 | 772 | 776 | 69,700 | 776 |
| 2015-12-03 | 796 | 815 | 796 | 807 | 84,000 | 807 |
| 2015-12-02 | 782 | 794 | 776 | 790 | 84,900 | 790 |
| 2015-12-01 | 780 | 780 | 750 | 771 | 55,100 | 771 |
| 2015-11-30 | 780 | 793 | 775 | 780 | 70,300 | 780 |
| 2015-11-27 | 775 | 784 | 771 | 783 | 68,100 | 783 |
| 2015-11-26 | 778 | 780 | 766 | 771 | 58,400 | 771 |
| 2015-11-25 | 777 | 780 | 770 | 772 | 72,300 | 772 |
| 2015-11-24 | 767 | 776 | 764 | 776 | 58,800 | 776 |
| 2015-11-20 | 774 | 778 | 764 | 768 | 63,200 | 768 |
| 2015-11-19 | 767 | 777 | 766 | 774 | 71,000 | 774 |
| 2015-11-18 | 760 | 770 | 760 | 765 | 63,800 | 765 |
| 2015-11-17 | 763 | 773 | 756 | 767 | 79,400 | 767 |
| 2015-11-16 | 744 | 760 | 744 | 760 | 101,400 | 760 |
| 2015-11-13 | 693 | 745 | 683 | 745 | 143,700 | 745 |
| 2015-11-12 | 716 | 750 | 678 | 693 | 117,700 | 693 |
| 2015-11-11 | 694 | 718 | 688 | 711 | 44,200 | 711 |
| 2015-11-10 | 684 | 689 | 682 | 685 | 10,900 | 685 |
| 2015-11-09 | 682 | 699 | 682 | 690 | 39,500 | 690 |
| 2015-11-06 | 679 | 691 | 667 | 683 | 32,900 | 683 |
| 2015-11-05 | 667 | 690 | 662 | 680 | 23,400 | 680 |
| 2015-11-04 | 680 | 680 | 656 | 660 | 46,300 | 660 |
| 2015-11-02 | 674 | 683 | 657 | 659 | 43,700 | 659 |
| 2015-10-30 | 679 | 691 | 679 | 684 | 27,200 | 684 |
| 2015-10-29 | 685 | 691 | 676 | 682 | 58,200 | 682 |
| 2015-10-28 | 697 | 704 | 670 | 679 | 40,000 | 679 |
| 2015-10-27 | 703 | 708 | 689 | 694 | 23,700 | 694 |
| 2015-10-26 | 717 | 720 | 685 | 709 | 42,000 | 709 |
| 2015-10-23 | 710 | 715 | 700 | 712 | 55,800 | 712 |
| 2015-10-22 | 702 | 709 | 697 | 698 | 21,200 | 698 |
| 2015-10-21 | 698 | 710 | 685 | 702 | 62,400 | 702 |
| 2015-10-20 | 695 | 698 | 686 | 695 | 25,400 | 695 |
| 2015-10-19 | 686 | 699 | 681 | 692 | 37,800 | 692 |
| 2015-10-16 | 688 | 688 | 676 | 683 | 37,800 | 683 |
| 2015-10-15 | 680 | 687 | 670 | 684 | 84,000 | 684 |
| 2015-10-14 | 680 | 680 | 649 | 651 | 61,300 | 651 |
| 2015-10-13 | 672 | 690 | 670 | 684 | 35,800 | 684 |
| 2015-10-09 | 664 | 674 | 643 | 673 | 40,400 | 673 |
| 2015-10-08 | 637 | 657 | 628 | 652 | 25,100 | 652 |
| 2015-10-07 | 624 | 652 | 617 | 647 | 45,500 | 647 |
| 2015-10-06 | 625 | 630 | 619 | 625 | 24,400 | 625 |
| 2015-10-05 | 624 | 625 | 616 | 619 | 17,100 | 619 |
| 2015-10-02 | 616 | 622 | 607 | 620 | 20,300 | 620 |
| 2015-10-01 | 603 | 622 | 595 | 616 | 19,300 | 616 |
| 2015-09-30 | 588 | 606 | 587 | 599 | 27,500 | 599 |
| 2015-09-29 | 606 | 606 | 569 | 575 | 44,900 | 575 |
| 2015-09-28 | 613 | 618 | 599 | 614 | 27,700 | 614 |
| 2015-09-25 | 612 | 616 | 586 | 614 | 44,900 | 614 |
| 2015-09-24 | 617 | 617 | 591 | 592 | 54,200 | 592 |
| 2015-09-18 | 605 | 630 | 593 | 624 | 87,000 | 624 |
| 2015-09-17 | 589 | 603 | 577 | 603 | 30,100 | 603 |
| 2015-09-16 | 598 | 602 | 583 | 593 | 14,900 | 593 |
| 2015-09-15 | 599 | 603 | 588 | 594 | 33,600 | 594 |
| 2015-09-14 | 603 | 608 | 590 | 593 | 21,300 | 593 |
| 2015-09-11 | 590 | 615 | 588 | 603 | 54,200 | 603 |
| 2015-09-10 | 600 | 609 | 586 | 607 | 30,700 | 607 |
| 2015-09-09 | 601 | 618 | 591 | 617 | 36,900 | 617 |
| 2015-09-08 | 613 | 616 | 577 | 581 | 40,800 | 581 |
| 2015-09-07 | 583 | 596 | 566 | 583 | 37,800 | 583 |
| 2015-09-04 | 623 | 623 | 576 | 592 | 48,100 | 592 |
| 2015-09-03 | 610 | 627 | 606 | 615 | 38,900 | 615 |
| 2015-09-02 | 593 | 616 | 571 | 598 | 45,600 | 598 |
| 2015-09-01 | 620 | 631 | 601 | 603 | 68,700 | 603 |
| 2015-08-31 | 627 | 632 | 608 | 621 | 31,700 | 621 |
| 2015-08-28 | 618 | 630 | 617 | 620 | 45,400 | 620 |
| 2015-08-27 | 599 | 621 | 599 | 607 | 71,000 | 607 |
| 2015-08-26 | 576 | 593 | 560 | 587 | 83,700 | 587 |
| 2015-08-25 | 565 | 615 | 560 | 566 | 125,000 | 566 |
| 2015-08-24 | 649 | 663 | 601 | 605 | 96,700 | 605 |
| 2015-08-21 | 669 | 675 | 664 | 669 | 57,300 | 669 |
| 2015-08-20 | 696 | 699 | 676 | 682 | 53,100 | 682 |
| 2015-08-19 | 711 | 724 | 693 | 703 | 57,500 | 703 |
| 2015-08-18 | 711 | 720 | 707 | 711 | 39,600 | 711 |
| 2015-08-17 | 704 | 714 | 693 | 709 | 69,300 | 709 |
| 2015-08-14 | 702 | 703 | 691 | 694 | 33,100 | 694 |
| 2015-08-13 | 680 | 730 | 680 | 706 | 95,300 | 706 |
| 2015-08-12 | 688 | 703 | 680 | 685 | 82,200 | 685 |
| 2015-08-11 | 741 | 741 | 695 | 701 | 131,100 | 701 |
| 2015-08-10 | 672 | 741 | 670 | 741 | 326,600 | 741 |
| 2015-08-07 | 641 | 665 | 641 | 662 | 75,700 | 662 |
| 2015-08-06 | 635 | 644 | 628 | 638 | 38,800 | 638 |
| 2015-08-05 | 626 | 640 | 604 | 629 | 33,900 | 629 |
| 2015-08-04 | 638 | 638 | 604 | 625 | 25,300 | 625 |
| 2015-08-03 | 639 | 639 | 631 | 636 | 5,500 | 636 |
| 2015-07-31 | 632 | 646 | 623 | 639 | 21,000 | 639 |
| 2015-07-30 | 631 | 639 | 625 | 629 | 30,900 | 629 |
| 2015-07-29 | 619 | 638 | 617 | 629 | 23,300 | 629 |
| 2015-07-28 | 605 | 623 | 603 | 613 | 20,900 | 613 |
| 2015-07-27 | 633 | 633 | 607 | 608 | 26,400 | 608 |
| 2015-07-24 | 647 | 647 | 630 | 633 | 20,200 | 633 |
| 2015-07-23 | 643 | 645 | 638 | 644 | 16,700 | 644 |
| 2015-07-22 | 638 | 643 | 631 | 638 | 23,500 | 638 |
| 2015-07-21 | 648 | 648 | 639 | 643 | 15,800 | 643 |
| 2015-07-17 | 643 | 643 | 632 | 641 | 15,900 | 641 |
| 2015-07-16 | 641 | 643 | 626 | 642 | 20,400 | 642 |
| 2015-07-15 | 637 | 641 | 629 | 636 | 27,300 | 636 |
| 2015-07-14 | 629 | 635 | 627 | 631 | 23,800 | 631 |
| 2015-07-13 | 614 | 622 | 610 | 619 | 18,100 | 619 |
| 2015-07-10 | 610 | 620 | 602 | 607 | 39,600 | 607 |
| 2015-07-09 | 613 | 615 | 591 | 604 | 48,700 | 604 |
| 2015-07-08 | 642 | 648 | 619 | 623 | 56,100 | 623 |
| 2015-07-07 | 654 | 657 | 645 | 647 | 21,200 | 647 |
| 2015-07-06 | 656 | 658 | 643 | 644 | 25,600 | 644 |
| 2015-07-03 | 660 | 662 | 654 | 657 | 15,500 | 657 |
| 2015-07-02 | 660 | 664 | 650 | 657 | 38,300 | 657 |
| 2015-07-01 | 647 | 650 | 638 | 643 | 27,600 | 643 |
| 2015-06-30 | 655 | 655 | 638 | 652 | 29,000 | 652 |
| 2015-06-29 | 662 | 662 | 647 | 655 | 47,000 | 655 |
| 2015-06-26 | 658 | 665 | 658 | 664 | 11,000 | 664 |
| 2015-06-25 | 660 | 665 | 659 | 663 | 16,000 | 663 |
| 2015-06-24 | 659 | 662 | 655 | 660 | 26,000 | 660 |
| 2015-06-23 | 653 | 659 | 651 | 659 | 31,000 | 659 |
| 2015-06-22 | 655 | 658 | 652 | 653 | 42,000 | 653 |
| 2015-06-19 | 663 | 663 | 655 | 655 | 28,000 | 655 |
| 2015-06-18 | 660 | 663 | 657 | 657 | 22,000 | 657 |
| 2015-06-17 | 667 | 667 | 659 | 660 | 31,000 | 660 |
| 2015-06-16 | 670 | 670 | 665 | 667 | 10,000 | 667 |
| 2015-06-15 | 669 | 670 | 662 | 667 | 23,000 | 667 |
| 2015-06-12 | 669 | 669 | 658 | 665 | 63,000 | 665 |
| 2015-06-11 | 667 | 667 | 653 | 661 | 29,000 | 661 |
| 2015-06-10 | 653 | 666 | 653 | 659 | 39,000 | 659 |
| 2015-06-09 | 668 | 669 | 653 | 653 | 42,000 | 653 |
| 2015-06-08 | 670 | 673 | 666 | 666 | 30,000 | 666 |
| 2015-06-05 | 672 | 672 | 667 | 667 | 33,000 | 667 |
| 2015-06-04 | 668 | 673 | 668 | 671 | 10,000 | 671 |
| 2015-06-03 | 663 | 674 | 663 | 666 | 45,000 | 666 |
| 2015-06-02 | 667 | 669 | 666 | 667 | 7,000 | 667 |
| 2015-06-01 | 675 | 676 | 660 | 674 | 28,000 | 674 |
| 2015-05-29 | 658 | 670 | 658 | 670 | 25,000 | 670 |
| 2015-05-28 | 659 | 661 | 654 | 658 | 40,000 | 658 |
| 2015-05-27 | 654 | 663 | 654 | 662 | 31,000 | 662 |
| 2015-05-26 | 660 | 660 | 658 | 660 | 10,000 | 660 |
| 2015-05-25 | 656 | 664 | 654 | 660 | 20,000 | 660 |
| 2015-05-22 | 662 | 662 | 657 | 660 | 12,000 | 660 |
| 2015-05-21 | 651 | 663 | 651 | 662 | 37,000 | 662 |
| 2015-05-20 | 653 | 653 | 648 | 653 | 44,000 | 653 |
| 2015-05-19 | 644 | 650 | 641 | 648 | 40,000 | 648 |
| 2015-05-18 | 645 | 651 | 644 | 650 | 41,000 | 650 |
| 2015-05-15 | 645 | 650 | 643 | 646 | 27,000 | 646 |
| 2015-05-14 | 654 | 660 | 640 | 642 | 73,000 | 642 |
| 2015-05-13 | 679 | 684 | 664 | 664 | 84,000 | 664 |
| 2015-05-12 | 668 | 676 | 668 | 675 | 20,000 | 675 |
| 2015-05-11 | 670 | 673 | 664 | 668 | 33,000 | 668 |
| 2015-05-08 | 664 | 664 | 660 | 662 | 31,000 | 662 |
| 2015-05-07 | 673 | 674 | 664 | 664 | 15,000 | 664 |
| 2015-05-01 | 669 | 674 | 659 | 673 | 49,000 | 673 |
| 2015-04-30 | 680 | 680 | 675 | 675 | 23,000 | 675 |
| 2015-04-28 | 671 | 689 | 671 | 683 | 46,000 | 683 |
| 2015-04-27 | 677 | 683 | 677 | 681 | 18,000 | 681 |
| 2015-04-24 | 679 | 685 | 679 | 680 | 8,000 | 680 |
| 2015-04-23 | 685 | 688 | 674 | 679 | 43,000 | 679 |
| 2015-04-22 | 690 | 690 | 685 | 687 | 8,000 | 687 |
| 2015-04-21 | 684 | 690 | 684 | 689 | 14,000 | 689 |
| 2015-04-20 | 685 | 685 | 679 | 683 | 27,000 | 683 |
| 2015-04-17 | 693 | 696 | 688 | 688 | 21,000 | 688 |
| 2015-04-16 | 704 | 704 | 691 | 699 | 29,000 | 699 |
| 2015-04-15 | 693 | 705 | 693 | 702 | 45,000 | 702 |
| 2015-04-14 | 697 | 697 | 688 | 688 | 9,000 | 688 |
| 2015-04-13 | 703 | 703 | 690 | 694 | 23,000 | 694 |
| 2015-04-10 | 698 | 700 | 686 | 695 | 33,000 | 695 |
| 2015-04-09 | 696 | 696 | 688 | 690 | 19,000 | 690 |
| 2015-04-08 | 702 | 702 | 683 | 692 | 20,000 | 692 |
| 2015-04-07 | 690 | 700 | 689 | 697 | 40,000 | 697 |
| 2015-04-06 | 695 | 696 | 685 | 690 | 36,000 | 690 |
| 2015-04-03 | 705 | 705 | 696 | 699 | 35,000 | 699 |
| 2015-04-02 | 703 | 709 | 697 | 705 | 78,000 | 705 |
| 2015-04-01 | 692 | 701 | 691 | 695 | 74,000 | 695 |
| 2015-03-31 | 700 | 705 | 694 | 705 | 71,000 | 705 |
| 2015-03-30 | 690 | 696 | 690 | 695 | 29,000 | 695 |
| 2015-03-27 | 697 | 715 | 693 | 696 | 63,000 | 696 |
| 2015-03-26 | 685 | 701 | 684 | 693 | 228,000 | 693 |
| 2015-03-25 | 721 | 723 | 689 | 693 | 226,000 | 693 |
| 2015-03-24 | 730 | 730 | 724 | 725 | 40,000 | 725 |
| 2015-03-23 | 734 | 739 | 727 | 739 | 42,000 | 739 |
| 2015-03-20 | 727 | 734 | 723 | 733 | 23,000 | 733 |
| 2015-03-19 | 723 | 735 | 718 | 727 | 32,000 | 727 |
| 2015-03-18 | 731 | 734 | 727 | 729 | 43,000 | 729 |
| 2015-03-17 | 744 | 744 | 731 | 734 | 26,000 | 734 |
| 2015-03-16 | 734 | 741 | 734 | 735 | 28,000 | 735 |
| 2015-03-13 | 734 | 749 | 734 | 741 | 66,000 | 741 |
| 2015-03-12 | 713 | 747 | 711 | 734 | 89,000 | 734 |
| 2015-03-11 | 705 | 710 | 704 | 710 | 31,000 | 710 |
| 2015-03-10 | 712 | 712 | 697 | 707 | 38,000 | 707 |
| 2015-03-09 | 697 | 704 | 697 | 702 | 33,000 | 702 |
| 2015-03-06 | 696 | 705 | 696 | 698 | 41,000 | 698 |
| 2015-03-05 | 688 | 700 | 688 | 696 | 47,000 | 696 |
| 2015-03-04 | 700 | 704 | 682 | 690 | 127,000 | 690 |
| 2015-03-03 | 700 | 710 | 700 | 702 | 33,000 | 702 |
| 2015-03-02 | 727 | 728 | 698 | 705 | 94,000 | 705 |
| 2015-02-27 | 737 | 737 | 722 | 729 | 30,000 | 729 |
| 2015-02-26 | 736 | 736 | 723 | 733 | 39,000 | 733 |
| 2015-02-25 | 736 | 739 | 731 | 735 | 48,000 | 735 |
| 2015-02-24 | 742 | 746 | 731 | 734 | 54,000 | 734 |
| 2015-02-23 | 749 | 749 | 729 | 730 | 44,000 | 730 |
| 2015-02-20 | 735 | 748 | 732 | 739 | 90,000 | 739 |
| 2015-02-19 | 724 | 735 | 724 | 734 | 41,000 | 734 |
| 2015-02-18 | 731 | 731 | 718 | 719 | 34,000 | 719 |
| 2015-02-17 | 714 | 718 | 701 | 716 | 71,000 | 716 |
| 2015-02-16 | 745 | 749 | 720 | 724 | 61,000 | 724 |
| 2015-02-13 | 743 | 749 | 743 | 743 | 80,000 | 743 |
| 2015-02-12 | 725 | 738 | 725 | 728 | 77,000 | 728 |
| 2015-02-10 | 695 | 722 | 695 | 720 | 80,000 | 720 |
| 2015-02-09 | 690 | 724 | 690 | 710 | 192,000 | 710 |
| 2015-02-06 | 676 | 685 | 667 | 685 | 39,000 | 685 |
| 2015-02-05 | 683 | 683 | 671 | 676 | 26,000 | 676 |
| 2015-02-04 | 668 | 687 | 668 | 684 | 29,000 | 684 |
| 2015-02-03 | 686 | 699 | 663 | 665 | 75,000 | 665 |
| 2015-02-02 | 694 | 696 | 681 | 690 | 38,000 | 690 |
| 2015-01-30 | 689 | 704 | 687 | 690 | 100,000 | 690 |
| 2015-01-29 | 680 | 692 | 672 | 677 | 43,000 | 677 |
| 2015-01-28 | 668 | 689 | 668 | 689 | 38,000 | 689 |
| 2015-01-27 | 685 | 685 | 666 | 678 | 33,000 | 678 |
| 2015-01-26 | 662 | 685 | 659 | 678 | 79,000 | 678 |
| 2015-01-23 | 647 | 655 | 636 | 655 | 38,000 | 655 |
| 2015-01-22 | 648 | 650 | 632 | 642 | 27,000 | 642 |
| 2015-01-21 | 634 | 650 | 634 | 647 | 34,000 | 647 |
| 2015-01-20 | 634 | 641 | 634 | 641 | 75,000 | 641 |
| 2015-01-19 | 635 | 640 | 623 | 636 | 102,000 | 636 |
| 2015-01-16 | 622 | 636 | 622 | 635 | 46,000 | 635 |
| 2015-01-15 | 603 | 624 | 600 | 622 | 71,000 | 622 |
| 2015-01-14 | 641 | 658 | 594 | 595 | 142,000 | 595 |
| 2015-01-13 | 624 | 636 | 615 | 634 | 49,000 | 634 |
| 2015-01-09 | 618 | 624 | 616 | 623 | 65,000 | 623 |
| 2015-01-08 | 612 | 618 | 609 | 617 | 61,000 | 617 |
| 2015-01-07 | 608 | 613 | 600 | 606 | 101,000 | 606 |
| 2015-01-06 | 599 | 609 | 599 | 605 | 59,000 | 605 |
| 2015-01-05 | 610 | 610 | 598 | 606 | 78,000 | 606 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
