1810 松井建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	771	780	769	773	6,800	773
2021-12-29	762	778	761	778	23,000	778
2021-12-28	756	764	747	764	23,100	764
2021-12-27	748	751	738	747	21,100	747
2021-12-24	757	758	748	750	16,400	750
2021-12-23	766	766	748	756	8,800	756
2021-12-22	762	762	751	754	12,600	754
2021-12-21	750	756	741	755	28,300	755
2021-12-20	753	754	733	740	50,900	740
2021-12-17	763	771	752	757	20,900	757
2021-12-16	771	776	760	772	20,900	772
2021-12-15	765	768	756	762	36,400	762
2021-12-14	758	772	753	768	21,200	768
2021-12-13	769	769	750	756	24,100	756
2021-12-10	778	778	760	765	29,300	765
2021-12-09	774	777	763	774	16,800	774
2021-12-08	772	777	768	777	16,900	777
2021-12-07	752	773	752	773	30,500	773
2021-12-06	744	758	739	743	24,400	743
2021-12-03	759	759	734	741	32,200	741
2021-12-02	731	758	722	746	58,000	746
2021-12-01	702	727	702	716	27,700	716
2021-11-30	712	738	703	703	40,700	703
2021-11-29	721	729	713	713	35,800	713
2021-11-26	737	737	723	723	21,900	723
2021-11-25	743	743	734	739	3,900	739
2021-11-24	742	744	733	733	7,500	733
2021-11-22	734	744	731	744	4,300	744
2021-11-19	740	742	728	740	26,500	740
2021-11-18	737	737	729	737	11,200	737
2021-11-17	745	745	734	735	5,000	735
2021-11-16	760	760	742	747	19,500	747
2021-11-15	777	777	753	760	21,400	760
2021-11-12	763	770	748	770	45,400	770
2021-11-11	738	750	722	722	34,700	722
2021-11-10	723	738	723	737	11,400	737
2021-11-09	729	738	726	727	16,200	727
2021-11-08	743	743	728	728	9,800	728
2021-11-05	753	753	736	742	5,600	742
2021-11-04	753	757	748	757	9,600	757
2021-11-02	765	769	747	750	13,800	750
2021-11-01	758	773	753	773	13,400	773
2021-10-29	741	749	739	740	8,000	740
2021-10-28	747	753	741	741	17,500	741
2021-10-27	763	763	747	747	6,700	747
2021-10-26	755	760	751	760	8,600	760
2021-10-25	746	749	740	740	7,700	740
2021-10-22	733	746	732	744	7,900	744
2021-10-21	749	749	737	738	11,000	738
2021-10-20	767	767	750	754	13,400	754
2021-10-19	767	767	761	763	5,500	763
2021-10-18	759	763	751	762	13,000	762
2021-10-15	749	751	736	751	23,600	751
2021-10-14	734	745	725	740	14,900	740
2021-10-13	734	737	724	732	16,800	732
2021-10-12	742	742	734	736	9,100	736
2021-10-11	736	749	734	749	6,200	749
2021-10-08	737	747	732	735	14,400	735
2021-10-07	736	741	729	735	17,100	735
2021-10-06	745	749	734	736	18,600	736
2021-10-05	736	753	734	734	17,300	734
2021-10-04	743	754	737	748	28,300	748
2021-10-01	778	778	745	747	21,600	747
2021-09-30	788	789	772	772	12,900	772
2021-09-29	801	801	783	788	28,000	788
2021-09-28	814	825	802	824	28,700	824
2021-09-27	829	829	810	814	19,600	814
2021-09-24	804	832	797	832	31,400	832
2021-09-22	798	798	783	790	17,600	790
2021-09-21	811	811	792	796	25,500	796
2021-09-17	824	835	812	835	42,600	835
2021-09-16	828	828	805	824	32,400	824
2021-09-15	840	840	811	828	35,800	828
2021-09-14	834	845	824	845	44,400	845
2021-09-13	824	835	820	834	36,500	834
2021-09-10	812	831	810	831	57,700	831
2021-09-09	810	813	807	813	17,000	813
2021-09-08	804	813	799	813	35,200	813
2021-09-07	799	802	784	801	28,300	801
2021-09-06	790	798	779	798	15,000	798
2021-09-03	790	790	767	789	39,200	789
2021-09-02	773	793	753	760	37,700	760
2021-09-01	758	776	756	776	9,700	776
2021-08-31	764	775	764	764	9,200	764
2021-08-30	745	776	745	776	11,200	776
2021-08-27	754	759	731	743	14,600	743
2021-08-26	751	754	743	754	7,300	754
2021-08-25	762	766	745	751	10,900	751
2021-08-24	764	769	755	762	17,200	762
2021-08-23	754	765	749	758	25,200	758
2021-08-20	750	751	737	744	20,000	744
2021-08-19	756	758	735	735	10,400	735
2021-08-18	755	770	755	766	7,500	766
2021-08-17	775	775	755	755	5,000	755
2021-08-16	807	807	774	774	38,400	774
2021-08-13	784	807	782	807	16,700	807
2021-08-12	782	782	775	780	6,800	780
2021-08-11	780	786	769	782	14,700	782
2021-08-10	784	788	758	765	14,800	765
2021-08-06	790	793	779	784	5,000	784
2021-08-05	792	797	784	788	10,800	788
2021-08-04	786	794	786	792	5,300	792
2021-08-03	800	800	794	795	4,800	795
2021-08-02	770	799	770	799	25,300	799
2021-07-30	772	772	755	755	14,000	755
2021-07-29	775	777	763	777	10,300	777
2021-07-28	782	788	775	775	4,500	775
2021-07-27	791	797	778	797	13,600	797
2021-07-26	797	797	772	779	12,000	779
2021-07-21	764	773	757	771	12,500	771
2021-07-20	746	760	743	749	10,800	749
2021-07-19	758	784	752	752	13,000	752
2021-07-16	763	778	763	773	5,900	773
2021-07-15	794	795	770	772	44,200	772
2021-07-14	775	779	771	779	22,600	779
2021-07-13	795	795	772	776	41,900	776
2021-07-12	766	798	759	798	49,900	798
2021-07-09	714	748	714	741	38,500	741
2021-07-08	750	754	729	729	18,600	729
2021-07-07	743	751	740	745	10,600	745
2021-07-06	757	758	754	758	2,300	758
2021-07-05	765	765	752	752	13,000	752
2021-07-02	747	762	746	762	20,000	762
2021-07-01	739	746	733	739	16,300	739
2021-06-30	737	737	731	736	10,800	736
2021-06-29	736	737	729	735	14,900	735
2021-06-28	738	744	735	744	12,700	744
2021-06-25	738	747	735	738	8,700	738
2021-06-24	735	738	728	738	13,900	738
2021-06-23	735	745	725	729	12,700	729
2021-06-22	722	738	722	730	32,500	730
2021-06-21	734	734	721	721	26,100	721
2021-06-18	735	736	723	728	16,900	728
2021-06-17	727	735	724	726	10,100	726
2021-06-16	727	733	726	730	10,200	730
2021-06-15	738	738	726	727	33,800	727
2021-06-14	726	741	726	741	26,000	741
2021-06-11	732	735	721	721	28,700	721
2021-06-10	727	729	725	727	10,000	727
2021-06-09	734	741	731	731	6,400	731
2021-06-08	730	743	730	734	6,200	734
2021-06-07	739	745	729	729	14,300	729
2021-06-04	755	755	738	738	4,700	738
2021-06-03	745	763	745	755	12,000	755
2021-06-02	739	749	737	745	15,100	745
2021-06-01	740	752	733	747	17,200	747
2021-05-31	754	754	734	737	13,300	737
2021-05-28	733	760	729	760	25,000	760
2021-05-27	736	747	726	726	13,000	726
2021-05-26	757	770	736	736	17,500	736
2021-05-25	793	793	759	765	31,100	765
2021-05-24	783	794	780	793	19,100	793
2021-05-21	777	785	774	778	20,900	778
2021-05-20	761	785	761	775	20,900	775
2021-05-19	760	769	748	761	12,700	761
2021-05-18	755	769	755	768	16,900	768
2021-05-17	737	765	726	757	38,700	757
2021-05-14	720	734	711	722	28,600	722
2021-05-13	711	726	711	717	12,000	717
2021-05-12	709	729	706	716	23,800	716
2021-05-11	722	729	716	718	20,800	718
2021-05-10	728	733	726	726	6,300	726
2021-05-07	727	734	724	724	6,300	724
2021-05-06	719	733	719	723	19,800	723
2021-04-30	714	726	714	719	21,400	719
2021-04-28	716	724	716	720	22,000	720
2021-04-27	715	731	709	725	21,200	725
2021-04-26	729	729	713	715	15,900	715
2021-04-23	725	735	724	725	10,400	725
2021-04-22	717	725	716	725	12,400	725
2021-04-21	715	721	711	715	31,200	715
2021-04-20	731	741	725	725	25,100	725
2021-04-19	741	742	735	736	8,200	736
2021-04-16	746	746	737	745	15,500	745
2021-04-15	745	746	733	745	33,700	745
2021-04-14	735	747	732	746	18,400	746
2021-04-13	734	754	734	744	27,800	744
2021-04-12	738	739	731	732	6,300	732
2021-04-09	733	744	732	734	16,900	734
2021-04-08	746	746	730	730	21,900	730
2021-04-07	733	748	733	747	12,500	747
2021-04-06	746	749	732	735	31,200	735
2021-04-05	739	747	734	746	28,400	746
2021-04-02	745	748	738	744	12,700	744
2021-04-01	752	772	739	740	31,400	740
2021-03-31	759	764	745	749	26,500	749
2021-03-30	772	780	752	771	44,400	771
2021-03-29	768	787	758	787	44,900	787
2021-03-26	760	762	748	761	22,300	761
2021-03-25	739	756	736	756	23,200	756
2021-03-24	750	750	727	734	20,000	734
2021-03-23	784	784	751	752	28,400	752
2021-03-22	787	787	761	784	35,000	784
2021-03-19	764	793	755	793	34,700	793
2021-03-18	766	769	753	765	29,000	765
2021-03-17	761	766	755	766	19,700	766
2021-03-16	755	761	749	761	28,500	761
2021-03-15	750	755	731	755	45,200	755
2021-03-12	732	745	726	745	45,900	745
2021-03-11	725	732	720	732	25,100	732
2021-03-10	740	740	718	721	30,900	721
2021-03-09	728	740	719	739	44,200	739
2021-03-08	723	729	718	728	22,100	728
2021-03-05	709	727	694	726	30,500	726
2021-03-04	705	715	697	715	31,200	715
2021-03-03	689	722	686	717	75,500	717
2021-03-02	710	714	698	700	29,900	700
2021-03-01	698	718	698	712	17,100	712
2021-02-26	707	709	681	693	45,500	693
2021-02-25	716	716	707	707	14,300	707
2021-02-24	719	719	703	705	15,700	705
2021-02-22	714	716	706	716	9,700	716
2021-02-19	709	714	708	714	14,500	714
2021-02-18	723	723	702	707	29,200	707
2021-02-17	729	729	723	724	8,700	724
2021-02-16	726	731	722	730	10,500	730
2021-02-15	728	728	718	725	29,600	725
2021-02-12	739	739	718	718	19,600	718
2021-02-10	738	744	733	740	10,800	740
2021-02-09	741	744	733	744	9,000	744
2021-02-08	724	744	724	744	29,500	744
2021-02-05	720	727	718	724	16,200	724
2021-02-04	716	726	716	720	11,700	720
2021-02-03	706	722	706	721	18,000	721
2021-02-02	707	707	702	704	8,900	704
2021-02-01	707	710	704	704	8,800	704
2021-01-29	720	722	705	707	13,800	707
2021-01-28	710	729	707	724	32,500	724
2021-01-27	716	716	709	710	12,900	710
2021-01-26	716	716	711	715	13,100	715
2021-01-25	716	716	709	711	7,300	711
2021-01-22	719	720	711	713	13,900	713
2021-01-21	715	724	714	721	15,300	721
2021-01-20	706	721	702	713	12,700	713
2021-01-19	726	726	698	703	22,500	703
2021-01-18	742	742	722	725	6,400	725
2021-01-15	764	764	736	742	27,700	742
2021-01-14	737	756	732	756	25,100	756
2021-01-13	720	735	720	735	12,800	735
2021-01-12	723	723	712	723	11,600	723
2021-01-08	713	720	706	720	20,300	720
2021-01-07	710	721	708	716	28,200	716
2021-01-06	706	709	693	703	17,500	703
2021-01-05	707	707	700	702	16,000	702
2021-01-04	743	743	707	707	19,300	707

分割・併合履歴： [2005-05-26]1株→1.1株