1810 松井建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,050	1,062	1,042	1,062	21,400	1,062
2016-12-29	1,074	1,076	1,050	1,057	32,400	1,057
2016-12-28	1,066	1,076	1,060	1,074	16,500	1,074
2016-12-27	1,075	1,077	1,059	1,064	27,300	1,064
2016-12-26	1,073	1,081	1,065	1,077	33,400	1,077
2016-12-22	1,065	1,070	1,057	1,065	20,600	1,065
2016-12-21	1,079	1,081	1,063	1,069	21,300	1,069
2016-12-20	1,059	1,079	1,059	1,078	25,200	1,078
2016-12-19	1,061	1,071	1,056	1,071	34,600	1,071
2016-12-16	1,085	1,089	1,060	1,063	47,400	1,063
2016-12-15	1,090	1,092	1,070	1,074	45,100	1,074
2016-12-14	1,085	1,090	1,070	1,083	47,000	1,083
2016-12-13	1,072	1,085	1,072	1,085	47,600	1,085
2016-12-12	1,082	1,082	1,067	1,078	46,400	1,078
2016-12-09	1,063	1,072	1,048	1,072	44,600	1,072
2016-12-08	1,080	1,081	1,063	1,074	48,700	1,074
2016-12-07	1,056	1,060	1,049	1,058	37,300	1,058
2016-12-06	1,062	1,071	1,047	1,054	47,500	1,054
2016-12-05	1,068	1,070	1,035	1,049	77,800	1,049
2016-12-02	1,104	1,104	1,072	1,078	59,500	1,078
2016-12-01	1,120	1,125	1,095	1,107	47,500	1,107
2016-11-30	1,105	1,112	1,095	1,104	42,200	1,104
2016-11-29	1,120	1,126	1,102	1,109	42,500	1,109
2016-11-28	1,110	1,133	1,103	1,129	33,500	1,129
2016-11-25	1,125	1,125	1,106	1,114	33,100	1,114
2016-11-24	1,139	1,139	1,121	1,125	28,000	1,125
2016-11-22	1,127	1,132	1,111	1,125	28,500	1,125
2016-11-21	1,142	1,143	1,119	1,125	36,100	1,125
2016-11-18	1,116	1,150	1,104	1,136	66,900	1,136
2016-11-17	1,099	1,104	1,090	1,100	24,200	1,100
2016-11-16	1,098	1,105	1,082	1,102	45,900	1,102
2016-11-15	1,126	1,126	1,094	1,098	50,700	1,098
2016-11-14	1,142	1,143	1,115	1,122	53,500	1,122
2016-11-11	1,101	1,150	1,099	1,142	84,700	1,142
2016-11-10	1,117	1,130	1,083	1,106	88,600	1,106
2016-11-09	1,128	1,128	1,012	1,027	57,300	1,027
2016-11-08	1,103	1,110	1,087	1,098	32,600	1,098
2016-11-07	1,100	1,105	1,092	1,100	27,700	1,100
2016-11-04	1,103	1,109	1,081	1,092	71,900	1,092
2016-11-02	1,133	1,133	1,082	1,120	66,000	1,120
2016-11-01	1,157	1,157	1,135	1,143	47,800	1,143
2016-10-31	1,177	1,179	1,148	1,152	62,000	1,152
2016-10-28	1,155	1,180	1,144	1,177	65,100	1,177
2016-10-27	1,146	1,150	1,138	1,147	50,100	1,147
2016-10-26	1,139	1,147	1,130	1,144	53,200	1,144
2016-10-25	1,130	1,143	1,114	1,141	78,300	1,141
2016-10-24	1,133	1,136	1,110	1,133	54,800	1,133
2016-10-21	1,165	1,165	1,133	1,137	55,400	1,137
2016-10-20	1,160	1,166	1,152	1,166	31,000	1,166
2016-10-19	1,164	1,170	1,144	1,167	30,200	1,167
2016-10-17	1,159	1,167	1,138	1,161	50,200	1,161
2016-10-13	1,160	1,168	1,149	1,161	38,600	1,161
2016-10-12	1,155	1,166	1,152	1,160	43,900	1,160
2016-10-11	1,158	1,179	1,151	1,175	31,800	1,175
2016-10-07	1,176	1,176	1,150	1,160	40,300	1,160
2016-10-06	1,178	1,179	1,160	1,177	47,600	1,177
2016-10-05	1,176	1,179	1,160	1,171	45,600	1,171
2016-10-04	1,179	1,184	1,166	1,175	31,100	1,175
2016-10-03	1,185	1,190	1,164	1,172	39,400	1,172
2016-09-30	1,204	1,213	1,176	1,180	50,300	1,180
2016-09-29	1,241	1,241	1,205	1,221	36,400	1,221
2016-09-28	1,243	1,278	1,206	1,223	75,000	1,223
2016-09-27	1,185	1,230	1,177	1,230	84,800	1,230
2016-09-26	1,183	1,196	1,167	1,187	56,500	1,187
2016-09-23	1,190	1,195	1,164	1,179	86,700	1,179
2016-09-21	1,110	1,190	1,108	1,190	184,100	1,190
2016-09-20	1,108	1,133	1,102	1,110	98,100	1,110
2016-09-16	1,104	1,118	1,097	1,118	53,000	1,118
2016-09-15	1,097	1,110	1,078	1,097	73,100	1,097
2016-09-14	1,080	1,102	1,055	1,096	56,400	1,096
2016-09-13	1,106	1,114	1,089	1,091	59,800	1,091
2016-09-12	1,094	1,109	1,088	1,102	55,600	1,102
2016-09-09	1,137	1,137	1,107	1,111	85,200	1,111
2016-09-08	1,170	1,170	1,138	1,146	63,800	1,146
2016-09-07	1,113	1,173	1,113	1,166	89,400	1,166
2016-09-06	1,096	1,127	1,087	1,125	51,300	1,125
2016-09-05	1,120	1,128	1,085	1,096	46,600	1,096
2016-09-02	1,121	1,125	1,108	1,114	46,200	1,114
2016-09-01	1,127	1,132	1,111	1,121	43,300	1,121
2016-08-31	1,123	1,138	1,110	1,135	75,500	1,135
2016-08-30	1,128	1,128	1,093	1,103	73,800	1,103
2016-08-29	1,194	1,194	1,134	1,137	51,500	1,137
2016-08-26	1,121	1,158	1,118	1,150	76,900	1,150
2016-08-25	1,123	1,137	1,110	1,121	43,500	1,121
2016-08-24	1,134	1,138	1,110	1,121	93,600	1,121
2016-08-23	1,121	1,155	1,114	1,126	96,300	1,126
2016-08-22	1,117	1,129	1,110	1,121	40,500	1,121
2016-08-19	1,117	1,126	1,107	1,122	53,000	1,122
2016-08-18	1,122	1,140	1,112	1,123	63,900	1,123
2016-08-17	1,141	1,158	1,101	1,122	152,800	1,122
2016-08-16	1,183	1,186	1,164	1,164	86,700	1,164
2016-08-15	1,198	1,231	1,175	1,178	79,900	1,178
2016-08-12	1,174	1,213	1,174	1,186	77,600	1,186
2016-08-10	1,155	1,176	1,142	1,164	99,400	1,164
2016-08-09	1,200	1,235	1,162	1,172	123,600	1,172
2016-08-08	1,175	1,196	1,169	1,190	59,900	1,190
2016-08-05	1,175	1,215	1,160	1,169	93,100	1,169
2016-08-04	1,201	1,207	1,175	1,178	73,400	1,178
2016-08-03	1,269	1,269	1,207	1,212	92,600	1,212
2016-08-02	1,280	1,293	1,272	1,289	68,600	1,289
2016-08-01	1,290	1,299	1,279	1,288	94,200	1,288
2016-07-29	1,293	1,310	1,277	1,308	107,000	1,308
2016-07-28	1,282	1,309	1,276	1,301	98,700	1,301
2016-07-27	1,310	1,310	1,269	1,288	122,500	1,288
2016-07-26	1,247	1,314	1,246	1,302	153,700	1,302
2016-07-25	1,319	1,319	1,220	1,258	241,700	1,258
2016-07-22	1,319	1,345	1,299	1,324	131,100	1,324
2016-07-21	1,318	1,345	1,309	1,329	183,000	1,329
2016-07-20	1,275	1,312	1,253	1,300	172,200	1,300
2016-07-19	1,226	1,289	1,226	1,282	172,500	1,282
2016-07-15	1,232	1,256	1,203	1,209	208,900	1,209
2016-07-14	1,191	1,231	1,180	1,226	231,700	1,226
2016-07-13	1,195	1,195	1,155	1,161	124,700	1,161
2016-07-12	1,176	1,210	1,164	1,174	255,600	1,174
2016-07-11	1,083	1,147	1,071	1,131	189,000	1,131
2016-07-08	1,102	1,107	1,066	1,067	56,700	1,067
2016-07-07	1,089	1,102	1,076	1,095	45,500	1,095
2016-07-06	1,085	1,096	1,042	1,089	164,600	1,089
2016-07-05	1,084	1,099	1,047	1,089	95,200	1,089
2016-07-04	1,097	1,109	1,061	1,074	100,800	1,074
2016-07-01	1,081	1,100	1,075	1,090	68,800	1,090
2016-06-30	1,135	1,135	1,075	1,079	118,400	1,079
2016-06-29	1,134	1,140	1,113	1,125	118,600	1,125
2016-06-28	1,050	1,126	1,050	1,104	157,100	1,104
2016-06-27	1,022	1,080	1,021	1,077	119,900	1,077
2016-06-24	1,081	1,085	981	1,009	195,500	1,009
2016-06-23	1,053	1,060	1,041	1,051	94,000	1,051
2016-06-22	1,093	1,093	1,039	1,053	83,200	1,053
2016-06-21	1,041	1,100	1,034	1,087	173,000	1,087
2016-06-20	1,007	1,044	1,007	1,038	113,600	1,038
2016-06-17	1,040	1,059	999	1,007	130,500	1,007
2016-06-16	1,088	1,094	1,016	1,023	150,700	1,023
2016-06-15	1,055	1,111	1,050	1,102	215,300	1,102
2016-06-14	1,020	1,055	1,020	1,053	97,700	1,053
2016-06-13	1,038	1,041	1,016	1,033	112,900	1,033
2016-06-10	1,085	1,085	1,046	1,055	183,700	1,055
2016-06-09	1,076	1,117	1,076	1,090	115,100	1,090
2016-06-08	1,073	1,089	1,059	1,080	120,600	1,080
2016-06-07	1,074	1,091	1,069	1,073	81,900	1,073
2016-06-06	1,091	1,111	1,064	1,066	190,900	1,066
2016-06-03	1,136	1,144	1,105	1,121	124,000	1,121
2016-06-02	1,130	1,148	1,091	1,128	232,200	1,128
2016-06-01	1,049	1,135	1,047	1,124	264,400	1,124
2016-05-31	1,092	1,095	1,042	1,056	164,900	1,056
2016-05-30	1,126	1,144	1,070	1,082	212,000	1,082
2016-05-27	1,099	1,124	1,075	1,119	306,600	1,119
2016-05-26	1,010	1,070	1,010	1,057	251,100	1,057
2016-05-25	1,004	1,020	998	1,005	149,800	1,005
2016-05-24	962	1,009	962	991	296,600	991
2016-05-23	923	970	921	960	139,600	960
2016-05-20	947	969	925	934	142,700	934
2016-05-19	925	950	921	946	187,100	946
2016-05-18	846	901	841	901	180,200	901
2016-05-17	819	849	819	849	98,600	849
2016-05-16	828	836	808	814	63,200	814
2016-05-13	810	846	797	813	176,500	813
2016-05-12	772	822	771	821	130,200	821
2016-05-11	805	805	766	777	70,200	777
2016-05-10	748	787	742	785	63,000	785
2016-05-09	731	742	716	739	52,800	739
2016-05-06	721	730	706	725	72,000	725
2016-05-02	726	739	726	732	67,900	732
2016-04-28	799	799	735	755	158,700	755
2016-04-27	812	817	796	806	74,300	806
2016-04-26	840	844	795	819	134,300	819
2016-04-25	824	832	789	830	105,000	830
2016-04-22	825	825	804	816	63,400	816
2016-04-21	832	838	822	825	67,600	825
2016-04-20	796	857	791	828	178,700	828
2016-04-19	809	809	786	796	77,400	796
2016-04-18	791	821	789	804	226,100	804
2016-04-15	750	781	750	761	105,000	761
2016-04-14	741	747	733	746	44,000	746
2016-04-13	731	737	726	734	22,100	734
2016-04-12	708	724	707	716	21,000	716
2016-04-11	715	728	701	709	85,100	709
2016-04-08	696	732	695	720	65,700	720
2016-04-07	710	728	710	713	44,700	713
2016-04-06	722	722	690	711	57,300	711
2016-04-05	743	745	721	723	50,600	723
2016-04-04	733	758	728	758	50,300	758
2016-04-01	756	756	719	733	56,100	733
2016-03-31	761	770	742	750	47,400	750
2016-03-30	745	771	744	766	45,900	766
2016-03-29	747	757	741	753	30,700	753
2016-03-28	745	751	729	751	42,600	751
2016-03-25	751	754	734	743	44,700	743
2016-03-24	743	761	732	751	65,100	751
2016-03-23	730	747	727	746	50,300	746
2016-03-22	718	727	703	724	51,200	724
2016-03-18	723	723	697	706	36,900	706
2016-03-17	706	729	700	717	58,600	717
2016-03-16	714	714	693	700	37,900	700
2016-03-15	701	712	698	701	49,200	701
2016-03-14	689	699	687	698	26,400	698
2016-03-11	672	684	670	679	62,300	679
2016-03-10	673	675	668	674	14,200	674
2016-03-09	660	670	660	667	25,700	667
2016-03-08	673	682	660	668	29,200	668
2016-03-07	692	698	672	677	24,300	677
2016-03-04	682	695	674	690	14,000	690
2016-03-03	680	684	677	684	23,500	684
2016-03-02	680	688	673	683	25,300	683
2016-03-01	687	690	664	672	34,700	672
2016-02-29	706	707	685	687	30,200	687
2016-02-26	677	696	675	693	40,700	693
2016-02-25	651	680	651	677	32,400	677
2016-02-24	648	666	634	646	39,900	646
2016-02-23	680	680	647	648	29,000	648
2016-02-22	664	683	663	667	22,700	667
2016-02-19	680	681	666	672	33,100	672
2016-02-18	674	687	668	679	31,000	679
2016-02-17	668	681	645	655	20,700	655
2016-02-16	664	688	654	668	30,900	668
2016-02-15	685	685	658	669	61,400	669
2016-02-12	650	670	609	625	84,800	625
2016-02-10	617	684	607	654	96,800	654
2016-02-09	617	629	606	612	24,000	612
2016-02-08	624	667	621	645	24,000	645
2016-02-05	611	628	608	618	12,600	618
2016-02-04	653	654	613	617	32,500	617
2016-02-03	674	677	658	663	23,500	663
2016-02-02	673	683	669	671	27,600	671
2016-02-01	679	690	678	683	24,400	683
2016-01-29	642	671	637	667	25,100	667
2016-01-28	650	667	636	649	21,700	649
2016-01-27	625	655	623	651	16,400	651
2016-01-26	641	641	615	616	18,400	616
2016-01-25	659	659	632	641	28,000	641
2016-01-22	622	643	619	641	22,500	641
2016-01-21	640	652	600	602	35,300	602
2016-01-20	660	662	631	632	29,800	632
2016-01-19	669	676	662	664	16,500	664
2016-01-18	663	675	662	669	16,600	669
2016-01-15	702	702	673	686	50,700	686
2016-01-14	672	679	658	672	38,200	672
2016-01-13	668	694	665	692	26,200	692
2016-01-12	668	674	644	649	32,900	649
2016-01-08	679	704	675	677	25,600	677
2016-01-07	684	694	679	679	27,100	679
2016-01-06	698	709	685	694	22,600	694
2016-01-05	706	718	699	704	35,700	704
2016-01-04	731	734	708	708	19,000	708

分割・併合履歴： [2005-05-26]1株→1.1株