1810 松井建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	556	563	556	560	7,900	560
2022-12-29	553	565	546	559	22,900	559
2022-12-28	550	554	546	554	25,500	554
2022-12-27	556	558	552	554	24,100	554
2022-12-26	553	557	548	553	29,500	553
2022-12-23	552	555	550	552	23,600	552
2022-12-22	556	558	551	554	13,900	554
2022-12-21	560	563	551	552	31,400	552
2022-12-20	567	571	557	560	24,100	560
2022-12-19	558	568	558	566	15,400	566
2022-12-16	574	574	562	562	19,900	562
2022-12-15	571	578	569	577	58,500	577
2022-12-14	565	572	563	569	29,600	569
2022-12-13	566	566	563	564	28,000	564
2022-12-12	561	561	556	556	20,900	556
2022-12-09	557	560	557	560	15,100	560
2022-12-08	554	558	551	556	29,600	556
2022-12-07	554	562	554	556	18,700	556
2022-12-06	558	559	555	556	16,400	556
2022-12-05	569	569	556	562	50,900	562
2022-12-02	567	568	561	563	38,700	563
2022-12-01	565	567	563	566	25,100	566
2022-11-30	570	573	562	562	24,000	562
2022-11-29	581	581	569	571	45,900	571
2022-11-28	585	585	576	579	154,100	579
2022-11-25	588	588	580	583	27,200	583
2022-11-24	577	586	576	585	84,900	585
2022-11-22	569	576	569	575	51,900	575
2022-11-21	568	569	561	567	54,200	567
2022-11-18	564	567	562	563	21,100	563
2022-11-17	558	564	557	562	15,900	562
2022-11-16	560	560	551	558	30,200	558
2022-11-15	556	564	553	553	40,300	553
2022-11-14	562	565	551	551	60,100	551
2022-11-11	563	565	554	565	42,400	565
2022-11-10	553	564	551	555	33,200	555
2022-11-09	558	558	552	557	23,900	557
2022-11-08	556	560	553	560	35,200	560
2022-11-07	549	554	548	554	24,600	554
2022-11-04	548	550	544	545	41,600	545
2022-11-02	558	561	552	553	25,900	553
2022-11-01	563	563	554	557	22,000	557
2022-10-31	554	565	548	564	64,600	564
2022-10-28	547	550	537	549	442,500	549
2022-10-27	563	565	554	554	32,700	554
2022-10-26	555	567	554	563	61,600	563
2022-10-25	549	555	548	555	49,400	555
2022-10-24	552	554	546	550	52,500	550
2022-10-21	553	555	549	551	44,300	551
2022-10-20	556	563	556	560	60,100	560
2022-10-19	560	564	555	564	41,800	564
2022-10-18	567	569	558	560	40,200	560
2022-10-17	563	565	553	559	67,400	559
2022-10-14	571	572	563	572	61,100	572
2022-10-13	558	568	551	566	122,000	566
2022-10-12	570	571	555	560	69,000	560
2022-10-11	580	580	570	570	56,700	570
2022-10-07	589	591	582	585	33,300	585
2022-10-06	588	593	585	589	43,000	589
2022-10-05	587	587	576	583	38,800	583
2022-10-04	578	586	575	586	67,200	586
2022-10-03	562	569	560	566	33,100	566
2022-09-30	571	573	561	563	28,700	563
2022-09-29	566	579	564	579	77,600	579
2022-09-28	564	572	559	569	68,400	569
2022-09-27	568	568	560	565	41,200	565
2022-09-26	565	569	562	564	76,100	564
2022-09-22	573	576	569	569	47,400	569
2022-09-21	576	579	575	575	38,800	575
2022-09-20	585	589	579	581	42,100	581
2022-09-16	586	592	582	582	21,400	582
2022-09-15	589	597	581	590	128,800	590
2022-09-14	584	587	580	584	38,500	584
2022-09-13	589	591	587	591	22,000	591
2022-09-12	597	600	587	592	30,900	592
2022-09-09	592	594	588	593	43,000	593
2022-09-08	579	596	579	596	91,900	596
2022-09-07	581	581	570	573	49,400	573
2022-09-06	587	589	578	582	65,600	582
2022-09-05	591	593	585	586	48,600	586
2022-09-02	600	600	591	593	52,000	593
2022-09-01	602	605	595	598	68,100	598
2022-08-31	601	607	601	604	15,700	604
2022-08-30	606	608	602	608	14,200	608
2022-08-29	604	607	600	602	42,000	602
2022-08-26	608	611	607	607	9,000	607
2022-08-25	606	609	605	606	17,600	606
2022-08-24	608	608	604	604	16,000	604
2022-08-23	608	608	602	604	28,600	604
2022-08-22	608	611	605	611	29,100	611
2022-08-19	610	610	607	607	21,900	607
2022-08-18	610	610	605	605	30,200	605
2022-08-17	608	613	608	610	31,100	610
2022-08-16	616	616	605	605	26,200	605
2022-08-15	621	621	608	614	34,800	614
2022-08-12	609	616	609	616	42,200	616
2022-08-10	613	617	601	603	80,600	603
2022-08-09	623	625	613	613	23,200	613
2022-08-08	625	626	618	619	25,500	619
2022-08-05	625	629	623	625	18,300	625
2022-08-04	623	629	614	625	48,600	625
2022-08-03	618	621	614	618	21,200	618
2022-08-02	635	639	614	614	44,600	614
2022-08-01	634	640	633	640	19,000	640
2022-07-29	640	642	632	633	11,100	633
2022-07-28	641	643	632	637	34,500	637
2022-07-27	644	644	636	637	9,900	637
2022-07-26	645	645	640	644	12,600	644
2022-07-25	645	645	635	641	14,300	641
2022-07-22	640	646	638	642	15,800	642
2022-07-21	648	648	639	640	19,900	640
2022-07-20	641	648	640	648	28,800	648
2022-07-19	641	641	630	632	14,900	632
2022-07-15	636	643	631	639	50,900	639
2022-07-14	636	636	625	634	27,700	634
2022-07-13	636	641	635	636	27,500	636
2022-07-12	638	638	626	626	32,500	626
2022-07-11	623	639	623	638	31,200	638
2022-07-08	621	630	617	619	47,100	619
2022-07-07	625	626	617	620	21,700	620
2022-07-06	625	626	617	619	29,800	619
2022-07-05	636	641	625	625	50,600	625
2022-07-04	638	647	637	640	32,000	640
2022-07-01	643	647	628	630	43,200	630
2022-06-30	642	655	639	643	49,700	643
2022-06-29	664	671	640	640	90,000	640
2022-06-28	664	671	661	668	32,500	668
2022-06-27	675	677	661	665	30,900	665
2022-06-24	684	684	671	671	17,800	671
2022-06-23	671	676	666	676	17,600	676
2022-06-22	672	674	661	664	13,900	664
2022-06-21	667	672	662	672	23,500	672
2022-06-20	659	664	648	650	18,400	650
2022-06-17	658	664	653	654	26,000	654
2022-06-16	667	677	666	668	29,000	668
2022-06-15	685	687	665	665	46,500	665
2022-06-14	676	685	673	683	32,700	683
2022-06-13	672	681	669	676	24,300	676
2022-06-10	672	679	670	673	31,000	673
2022-06-09	680	685	677	682	16,300	682
2022-06-08	678	684	677	682	21,000	682
2022-06-07	662	675	661	672	25,800	672
2022-06-06	664	669	662	664	23,500	664
2022-06-03	678	679	664	669	24,700	669
2022-06-02	683	683	669	670	18,600	670
2022-06-01	682	692	680	687	20,800	687
2022-05-31	673	690	665	684	29,000	684
2022-05-30	689	690	673	673	115,300	673
2022-05-27	687	688	671	686	25,700	686
2022-05-26	676	685	676	677	28,500	677
2022-05-25	669	679	662	671	26,400	671
2022-05-24	683	683	664	667	23,900	667
2022-05-23	684	688	674	682	37,000	682
2022-05-20	664	674	657	674	40,500	674
2022-05-19	665	668	656	659	29,200	659
2022-05-18	677	681	674	680	24,100	680
2022-05-17	680	681	661	674	43,400	674
2022-05-16	674	684	658	679	87,200	679
2022-05-13	623	645	621	634	40,400	634
2022-05-12	619	630	619	621	24,000	621
2022-05-11	627	627	618	622	24,200	622
2022-05-10	636	636	626	631	18,800	631
2022-05-09	641	647	635	636	16,700	636
2022-05-06	646	651	641	641	17,700	641
2022-05-02	641	656	641	652	19,500	652
2022-04-28	622	647	620	647	33,700	647
2022-04-27	644	644	615	615	113,200	615
2022-04-26	649	655	640	655	22,600	655
2022-04-25	650	650	639	639	19,600	639
2022-04-22	652	655	649	650	11,700	650
2022-04-21	657	664	653	661	24,400	661
2022-04-20	654	657	648	654	31,800	654
2022-04-19	641	651	641	644	10,600	644
2022-04-18	652	652	637	640	16,800	640
2022-04-15	656	661	652	655	41,400	655
2022-04-14	655	656	646	656	43,000	656
2022-04-13	637	651	637	648	26,300	648
2022-04-12	650	650	634	637	28,500	637
2022-04-11	653	653	645	650	24,700	650
2022-04-08	657	659	649	659	37,500	659
2022-04-07	642	656	638	651	51,500	651
2022-04-06	659	659	646	649	34,100	649
2022-04-05	680	680	661	663	27,000	663
2022-04-04	668	680	664	674	34,200	674
2022-04-01	658	666	647	661	34,700	661
2022-03-31	664	670	660	661	38,700	661
2022-03-30	683	683	661	669	45,100	669
2022-03-29	691	701	683	701	44,600	701
2022-03-28	673	690	673	690	30,700	690
2022-03-25	679	679	671	673	19,300	673
2022-03-24	670	679	661	679	50,400	679
2022-03-23	675	683	669	675	73,300	675
2022-03-22	674	675	665	675	51,400	675
2022-03-18	670	671	661	668	54,100	668
2022-03-17	670	678	664	674	49,500	674
2022-03-16	667	667	654	664	33,600	664
2022-03-15	667	667	654	665	49,100	665
2022-03-14	670	674	665	668	26,600	668
2022-03-11	664	668	659	666	30,600	666
2022-03-10	662	681	653	681	47,200	681
2022-03-09	645	656	640	643	48,000	643
2022-03-08	647	656	641	645	49,600	645
2022-03-07	670	670	655	657	43,200	657
2022-03-04	671	689	668	672	47,800	672
2022-03-03	676	682	670	674	46,900	674
2022-03-02	682	691	675	675	52,200	675
2022-03-01	695	702	686	694	69,900	694
2022-02-28	707	708	693	695	43,600	695
2022-02-25	713	713	690	700	38,700	700
2022-02-24	722	722	696	713	37,200	713
2022-02-22	732	732	721	721	13,600	721
2022-02-21	730	743	720	741	18,900	741
2022-02-18	736	745	733	738	16,100	738
2022-02-17	763	763	743	743	9,600	743
2022-02-16	760	773	755	764	15,600	764
2022-02-15	760	760	741	751	33,800	751
2022-02-14	738	751	731	748	28,200	748
2022-02-10	728	740	719	740	25,100	740
2022-02-09	716	730	714	730	16,700	730
2022-02-08	711	723	711	716	11,700	716
2022-02-07	702	724	702	711	15,700	711
2022-02-04	710	718	705	712	13,500	712
2022-02-03	710	712	702	704	11,800	704
2022-02-02	685	716	684	710	27,300	710
2022-02-01	695	696	685	686	17,800	686
2022-01-31	700	703	685	703	9,400	703
2022-01-28	692	700	683	700	12,200	700
2022-01-27	709	709	673	677	27,300	677
2022-01-26	701	714	699	708	16,000	708
2022-01-25	717	717	695	700	22,700	700
2022-01-24	696	718	692	715	18,600	715
2022-01-21	694	700	687	696	28,200	696
2022-01-20	693	712	693	697	22,100	697
2022-01-19	714	717	695	695	24,100	695
2022-01-18	735	735	713	719	16,900	719
2022-01-17	724	727	721	727	25,900	727
2022-01-14	727	730	721	722	31,500	722
2022-01-13	733	733	727	727	8,200	727
2022-01-12	727	740	727	732	14,600	732
2022-01-11	745	745	726	727	26,100	727
2022-01-07	738	757	738	743	18,600	743
2022-01-06	759	759	736	736	19,800	736
2022-01-05	777	777	766	768	10,200	768
2022-01-04	773	782	766	776	22,700	776

分割・併合履歴： [2005-05-26]1株→1.1株