1810 松井建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	975	982	971	978	18,800	978
2017-12-28	974	979	971	972	14,400	972
2017-12-27	963	972	963	972	8,600	972
2017-12-26	969	969	957	963	26,100	963
2017-12-25	975	975	963	969	11,600	969
2017-12-22	969	973	966	971	15,100	971
2017-12-21	968	973	963	971	20,900	971
2017-12-20	957	972	950	968	25,500	968
2017-12-19	975	975	956	960	21,100	960
2017-12-18	971	976	962	971	22,200	971
2017-12-15	975	975	954	968	42,800	968
2017-12-14	966	973	959	970	30,000	970
2017-12-13	959	962	953	962	20,800	962
2017-12-12	974	974	955	961	33,500	961
2017-12-11	976	976	952	968	27,200	968
2017-12-08	945	966	945	961	42,900	961
2017-12-07	946	963	946	960	16,300	960
2017-12-06	960	965	947	949	24,000	949
2017-12-05	960	970	950	965	23,600	965
2017-12-04	964	965	956	959	27,800	959
2017-12-01	955	958	946	953	24,000	953
2017-11-30	954	961	940	952	27,300	952
2017-11-29	954	960	949	954	16,200	954
2017-11-28	942	956	942	950	12,500	950
2017-11-27	944	957	939	945	40,900	945
2017-11-24	937	941	931	939	15,200	939
2017-11-22	946	948	936	941	24,800	941
2017-11-21	940	952	940	946	19,900	946
2017-11-20	935	947	933	942	23,000	942
2017-11-17	962	966	932	935	59,300	935
2017-11-16	966	971	959	960	32,700	960
2017-11-15	1,001	1,004	963	969	61,900	969
2017-11-13	1,034	1,034	1,014	1,014	38,600	1,014
2017-11-10	1,032	1,054	1,005	1,043	77,700	1,043
2017-11-09	1,040	1,055	1,035	1,047	79,800	1,047
2017-11-08	1,030	1,039	1,026	1,039	26,400	1,039
2017-11-07	1,021	1,034	1,016	1,033	24,000	1,033
2017-11-06	1,015	1,031	1,015	1,029	26,600	1,029
2017-11-02	1,024	1,024	1,009	1,021	23,200	1,021
2017-11-01	1,015	1,023	1,008	1,023	40,800	1,023
2017-10-31	1,002	1,013	999	1,011	27,200	1,011
2017-10-30	996	1,003	992	998	47,400	998
2017-10-27	1,000	1,005	993	996	44,500	996
2017-10-26	987	991	982	985	18,300	985
2017-10-25	993	1,000	982	983	27,300	983
2017-10-24	979	990	979	985	20,700	985
2017-10-23	969	988	967	979	58,100	979
2017-10-20	979	986	970	978	28,700	978
2017-10-19	990	990	973	984	29,200	984
2017-10-18	1,002	1,002	977	981	22,800	981
2017-10-17	1,004	1,010	995	996	31,500	996
2017-10-16	1,000	1,020	998	1,008	57,300	1,008
2017-10-13	990	1,009	989	1,006	54,100	1,006
2017-10-12	1,000	1,000	989	989	27,300	989
2017-10-11	998	998	990	993	28,700	993
2017-10-10	974	1,002	974	993	65,900	993
2017-10-06	963	975	961	974	29,500	974
2017-10-05	969	973	958	961	35,100	961
2017-10-04	981	985	974	975	29,900	975
2017-10-03	995	995	978	981	29,400	981
2017-10-02	989	995	983	987	35,800	987
2017-09-29	990	995	965	990	52,800	990
2017-09-28	986	998	979	997	53,600	997
2017-09-27	978	988	968	986	32,100	986
2017-09-26	987	989	982	989	39,800	989
2017-09-25	985	990	979	986	36,200	986
2017-09-22	975	978	963	976	20,600	976
2017-09-21	976	979	969	972	37,200	972
2017-09-20	972	982	967	975	65,700	975
2017-09-19	968	970	961	967	37,000	967
2017-09-15	950	965	948	961	74,700	961
2017-09-14	955	956	947	952	41,900	952
2017-09-13	945	951	939	950	35,000	950
2017-09-12	956	957	944	947	42,400	947
2017-09-11	945	959	945	949	25,100	949
2017-09-08	945	957	932	943	57,500	943
2017-09-07	959	964	948	952	25,500	952
2017-09-06	939	952	930	946	55,300	946
2017-09-05	963	973	952	954	35,700	954
2017-09-04	987	990	964	966	32,500	966
2017-09-01	990	992	981	990	21,900	990
2017-08-31	991	991	981	984	28,600	984
2017-08-30	990	991	984	990	72,000	990
2017-08-29	976	985	966	985	24,000	985
2017-08-28	985	993	971	978	33,800	978
2017-08-25	973	989	971	984	41,400	984
2017-08-24	971	977	969	973	29,700	973
2017-08-23	995	995	962	969	31,300	969
2017-08-22	990	996	961	982	65,900	982
2017-08-21	972	988	972	986	20,500	986
2017-08-18	971	988	971	972	36,800	972
2017-08-17	984	988	980	985	22,600	985
2017-08-16	983	991	971	988	45,800	988
2017-08-15	985	990	972	985	51,500	985
2017-08-14	975	983	960	976	80,000	976
2017-08-10	997	998	977	988	45,800	988
2017-08-09	975	998	964	996	73,300	996
2017-08-08	1,000	1,010	977	985	75,400	985
2017-08-07	995	1,018	995	1,006	75,800	1,006
2017-08-04	984	993	971	992	65,400	992
2017-08-03	980	983	967	973	39,400	973
2017-08-02	961	986	955	981	68,300	981
2017-08-01	944	957	942	957	60,100	957
2017-07-31	959	960	944	944	58,600	944
2017-07-28	944	953	939	950	117,400	950
2017-07-27	943	952	939	945	90,900	945
2017-07-26	946	949	930	939	86,700	939
2017-07-25	948	949	934	938	39,300	938
2017-07-24	925	948	915	947	79,400	947
2017-07-21	924	926	917	925	45,100	925
2017-07-20	905	925	901	924	86,900	924
2017-07-19	911	914	903	904	33,500	904
2017-07-18	912	918	904	912	53,300	912
2017-07-14	910	912	904	912	26,400	912
2017-07-13	928	928	909	911	82,300	911
2017-07-12	899	924	893	921	128,900	921
2017-07-11	885	903	879	903	103,400	903
2017-07-10	877	882	865	877	54,800	877
2017-07-07	879	881	867	869	61,300	869
2017-07-06	884	890	881	883	44,700	883
2017-07-05	885	891	878	890	42,300	890
2017-07-04	894	894	879	881	51,100	881
2017-07-03	891	895	882	883	27,300	883
2017-06-30	894	894	881	892	61,000	892
2017-06-29	891	895	889	895	19,800	895
2017-06-28	895	897	887	887	27,500	887
2017-06-27	892	901	882	899	59,100	899
2017-06-26	894	905	889	890	25,600	890
2017-06-23	896	899	890	893	35,700	893
2017-06-22	896	898	890	890	29,700	890
2017-06-21	903	908	892	893	45,700	893
2017-06-20	917	918	903	905	49,300	905
2017-06-19	922	922	903	908	52,500	908
2017-06-16	894	920	891	920	95,500	920
2017-06-15	890	894	884	887	62,400	887
2017-06-14	888	893	883	887	42,500	887
2017-06-13	873	889	873	880	28,900	880
2017-06-12	871	880	871	875	42,400	875
2017-06-09	874	885	870	871	72,600	871
2017-06-08	880	888	877	878	33,600	878
2017-06-07	881	885	874	879	57,800	879
2017-06-06	893	895	880	881	62,200	881
2017-06-05	898	900	892	894	35,700	894
2017-06-02	893	903	889	902	72,400	902
2017-06-01	884	900	881	885	68,300	885
2017-05-31	905	908	883	884	55,600	884
2017-05-30	895	909	894	909	50,900	909
2017-05-29	889	898	878	894	36,900	894
2017-05-26	903	903	888	888	41,800	888
2017-05-25	903	910	901	901	18,200	901
2017-05-24	912	912	901	906	34,800	906
2017-05-23	906	907	899	904	33,100	904
2017-05-22	894	909	893	906	29,600	906
2017-05-19	888	897	880	892	49,300	892
2017-05-18	900	901	883	890	74,600	890
2017-05-17	901	913	900	908	65,100	908
2017-05-16	920	921	900	905	82,100	905
2017-05-15	971	971	905	910	95,700	910
2017-05-12	988	992	941	956	64,200	956
2017-05-11	1,004	1,005	986	987	26,300	987
2017-05-10	999	1,009	995	1,000	32,500	1,000
2017-05-09	999	1,006	993	1,000	24,700	1,000
2017-05-08	980	1,003	980	1,002	48,600	1,002
2017-05-02	970	976	967	971	20,500	971
2017-05-01	957	967	955	966	10,400	966
2017-04-28	953	964	950	959	29,600	959
2017-04-27	960	968	959	966	32,100	966
2017-04-26	957	963	949	957	26,400	957
2017-04-25	937	954	936	947	40,400	947
2017-04-24	933	943	925	940	24,300	940
2017-04-21	923	927	914	920	60,300	920
2017-04-20	934	939	917	923	46,700	923
2017-04-19	932	948	932	935	27,500	935
2017-04-18	935	940	930	934	31,600	934
2017-04-17	926	926	900	921	49,200	921
2017-04-14	901	906	893	896	27,500	896
2017-04-13	903	911	896	906	34,300	906
2017-04-12	920	922	906	913	35,400	913
2017-04-11	931	939	922	924	38,100	924
2017-04-10	939	949	931	938	24,100	938
2017-04-07	931	947	927	931	43,900	931
2017-04-06	964	967	925	928	72,000	928
2017-04-05	996	996	971	974	24,800	974
2017-04-04	1,008	1,008	973	989	36,300	989
2017-04-03	999	1,016	998	1,004	27,000	1,004
2017-03-31	1,014	1,026	1,000	1,000	36,200	1,000
2017-03-30	1,031	1,049	1,004	1,009	57,800	1,009
2017-03-29	1,033	1,038	1,020	1,037	24,800	1,037
2017-03-28	1,022	1,047	1,022	1,047	36,600	1,047
2017-03-27	1,019	1,022	1,010	1,010	28,100	1,010
2017-03-24	1,021	1,026	1,010	1,026	16,700	1,026
2017-03-23	1,022	1,022	1,008	1,014	20,600	1,014
2017-03-22	1,025	1,027	1,015	1,016	29,400	1,016
2017-03-21	1,033	1,038	1,031	1,033	24,200	1,033
2017-03-17	1,036	1,045	1,027	1,043	32,000	1,043
2017-03-16	1,035	1,046	1,031	1,046	32,100	1,046
2017-03-15	1,046	1,046	1,036	1,040	21,800	1,040
2017-03-14	1,046	1,046	1,040	1,045	22,600	1,045
2017-03-13	1,041	1,043	1,037	1,040	26,000	1,040
2017-03-10	1,037	1,042	1,028	1,038	56,500	1,038
2017-03-09	1,037	1,037	1,027	1,031	28,000	1,031
2017-03-08	1,020	1,032	1,018	1,030	38,400	1,030
2017-03-07	1,014	1,020	1,010	1,019	25,600	1,019
2017-03-06	1,005	1,020	1,005	1,014	31,500	1,014
2017-03-03	1,021	1,024	1,013	1,014	25,000	1,014
2017-03-02	1,029	1,033	1,020	1,026	27,900	1,026
2017-03-01	1,020	1,024	1,016	1,021	25,000	1,021
2017-02-28	1,025	1,036	1,017	1,018	31,900	1,018
2017-02-27	1,017	1,025	1,007	1,020	38,800	1,020
2017-02-24	1,033	1,036	1,019	1,021	45,700	1,021
2017-02-23	1,040	1,040	1,032	1,036	34,300	1,036
2017-02-22	1,060	1,060	1,035	1,038	52,600	1,038
2017-02-21	1,062	1,065	1,057	1,063	22,700	1,063
2017-02-20	1,054	1,062	1,050	1,062	28,900	1,062
2017-02-17	1,051	1,057	1,047	1,054	26,000	1,054
2017-02-16	1,056	1,060	1,043	1,050	20,700	1,050
2017-02-15	1,051	1,056	1,040	1,052	35,400	1,052
2017-02-14	1,054	1,055	1,037	1,038	39,600	1,038
2017-02-13	1,052	1,070	1,027	1,051	86,000	1,051
2017-02-10	1,067	1,079	1,048	1,052	59,300	1,052
2017-02-09	1,053	1,056	1,045	1,054	19,400	1,054
2017-02-08	1,068	1,075	1,051	1,062	30,800	1,062
2017-02-07	1,060	1,070	1,056	1,066	46,400	1,066
2017-02-06	1,075	1,078	1,058	1,069	23,200	1,069
2017-02-03	1,072	1,075	1,061	1,063	39,200	1,063
2017-02-02	1,088	1,098	1,071	1,073	52,700	1,073
2017-02-01	1,076	1,091	1,066	1,088	28,600	1,088
2017-01-31	1,091	1,094	1,077	1,080	64,300	1,080
2017-01-30	1,106	1,116	1,075	1,113	79,200	1,113
2017-01-27	1,128	1,142	1,089	1,102	67,000	1,102
2017-01-26	1,095	1,128	1,086	1,126	48,400	1,126
2017-01-25	1,083	1,083	1,059	1,081	52,000	1,081
2017-01-24	1,080	1,083	1,061	1,066	23,300	1,066
2017-01-23	1,058	1,079	1,058	1,075	24,900	1,075
2017-01-20	1,059	1,081	1,057	1,073	39,300	1,073
2017-01-19	1,064	1,069	1,049	1,069	36,000	1,069
2017-01-18	1,052	1,060	1,031	1,057	41,900	1,057
2017-01-17	1,073	1,074	1,050	1,054	28,200	1,054
2017-01-16	1,075	1,076	1,056	1,075	42,500	1,075
2017-01-13	1,065	1,070	1,055	1,069	33,400	1,069
2017-01-12	1,065	1,068	1,051	1,065	39,900	1,065
2017-01-11	1,066	1,066	1,053	1,066	31,200	1,066
2017-01-10	1,071	1,071	1,053	1,062	47,800	1,062
2017-01-06	1,065	1,072	1,062	1,072	29,600	1,072
2017-01-05	1,078	1,078	1,064	1,072	33,100	1,072
2017-01-04	1,064	1,071	1,060	1,068	52,200	1,068

分割・併合履歴： [2005-05-26]1株→1.1株