1810 松井建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	842	842	830	838	14,100	838
2023-12-28	826	845	823	842	21,200	842
2023-12-27	822	828	820	828	20,300	828
2023-12-26	823	826	814	821	31,900	821
2023-12-25	817	817	802	817	58,300	817
2023-12-22	794	807	794	802	13,500	802
2023-12-21	800	806	794	794	17,900	794
2023-12-20	802	812	802	807	20,900	807
2023-12-19	797	805	795	805	21,000	805
2023-12-18	808	808	794	804	15,800	804
2023-12-15	824	824	808	813	45,900	813
2023-12-14	810	822	808	822	27,500	822
2023-12-13	825	829	795	810	45,600	810
2023-12-12	824	824	814	817	34,900	817
2023-12-11	796	823	796	823	28,300	823
2023-12-08	801	813	796	797	36,100	797
2023-12-07	810	817	808	808	22,100	808
2023-12-06	803	829	803	822	32,100	822
2023-12-05	805	814	800	804	55,300	804
2023-12-04	785	810	780	805	78,800	805
2023-12-01	775	785	775	780	21,200	780
2023-11-30	767	775	765	775	13,000	775
2023-11-29	769	773	760	767	30,300	767
2023-11-28	771	777	766	773	16,400	773
2023-11-27	783	783	768	771	29,700	771
2023-11-24	785	785	776	778	21,900	778
2023-11-22	770	787	770	781	13,200	781
2023-11-21	770	784	768	775	39,100	775
2023-11-20	777	780	768	768	21,200	768
2023-11-17	763	778	763	778	13,700	778
2023-11-16	768	771	761	765	25,200	765
2023-11-15	764	773	762	768	65,700	768
2023-11-14	765	768	755	760	38,000	760
2023-11-13	764	773	750	762	67,100	762
2023-11-10	756	762	750	761	18,100	761
2023-11-09	751	762	749	758	18,600	758
2023-11-08	762	762	747	751	41,700	751
2023-11-07	774	779	766	766	19,200	766
2023-11-06	778	778	771	773	29,800	773
2023-11-02	789	789	766	772	17,500	772
2023-11-01	785	792	779	789	46,900	789
2023-10-31	760	780	757	780	31,700	780
2023-10-30	768	776	761	762	31,100	762
2023-10-27	755	773	755	773	37,700	773
2023-10-26	749	757	746	749	36,800	749
2023-10-25	753	762	751	753	19,500	753
2023-10-24	757	757	730	752	36,100	752
2023-10-23	757	761	751	751	26,100	751
2023-10-20	759	763	751	758	21,800	758
2023-10-19	752	763	749	757	21,100	757
2023-10-18	762	767	752	758	17,400	758
2023-10-17	752	763	752	762	15,200	762
2023-10-16	756	766	746	751	35,400	751
2023-10-13	762	762	752	755	34,900	755
2023-10-12	758	767	756	763	24,000	763
2023-10-11	769	769	758	758	21,200	758
2023-10-10	768	773	763	771	12,300	771
2023-10-06	745	765	743	756	43,900	756
2023-10-05	730	749	730	745	23,100	745
2023-10-04	736	745	727	728	33,800	728
2023-10-03	760	762	746	749	38,300	749
2023-10-02	768	779	760	760	23,900	760
2023-09-29	775	777	761	763	16,900	763
2023-09-28	780	793	769	774	56,000	774
2023-09-27	783	794	774	794	34,900	794
2023-09-26	779	792	766	792	72,000	792
2023-09-25	778	779	771	775	13,600	775
2023-09-22	767	787	758	774	36,000	774
2023-09-21	783	788	770	770	19,200	770
2023-09-20	796	797	780	784	38,200	784
2023-09-19	793	795	787	795	24,200	795
2023-09-15	788	794	786	794	48,400	794
2023-09-14	777	786	769	784	25,000	784
2023-09-13	770	775	764	772	18,400	772
2023-09-12	765	773	765	772	5,900	772
2023-09-11	770	778	762	765	33,100	765
2023-09-08	772	776	766	766	27,600	766
2023-09-07	786	788	775	776	27,000	776
2023-09-06	785	789	778	789	23,000	789
2023-09-05	783	788	771	784	30,200	784
2023-09-04	757	779	756	779	50,200	779
2023-09-01	743	755	742	755	22,000	755
2023-08-31	748	749	742	743	21,200	743
2023-08-30	750	758	749	751	15,300	751
2023-08-29	756	758	752	757	6,000	757
2023-08-28	754	757	751	756	13,100	756
2023-08-25	740	747	739	740	13,900	740
2023-08-24	754	754	746	747	12,600	747
2023-08-23	744	752	741	752	11,100	752
2023-08-22	740	747	737	747	10,600	747
2023-08-21	736	743	736	739	14,300	739
2023-08-18	737	743	732	737	22,600	737
2023-08-17	740	741	730	737	20,500	737
2023-08-16	745	749	740	740	10,400	740
2023-08-15	747	747	736	747	30,200	747
2023-08-14	748	756	740	745	26,300	745
2023-08-10	741	744	732	744	20,600	744
2023-08-09	744	754	726	744	92,900	744
2023-08-08	729	741	729	741	17,500	741
2023-08-07	716	731	714	728	23,000	728
2023-08-04	712	728	712	721	19,100	721
2023-08-03	726	732	718	720	30,700	720
2023-08-02	738	745	735	735	21,400	735
2023-08-01	751	751	743	744	11,400	744
2023-07-31	750	763	750	755	29,800	755
2023-07-28	744	749	736	740	48,800	740
2023-07-27	761	761	751	757	23,300	757
2023-07-26	769	769	762	763	19,200	763
2023-07-25	770	774	765	769	26,100	769
2023-07-24	760	764	757	764	16,400	764
2023-07-21	755	758	750	754	26,500	754
2023-07-20	758	760	753	757	15,400	757
2023-07-19	746	753	746	753	18,300	753
2023-07-18	749	750	734	738	60,600	738
2023-07-14	733	742	727	742	41,500	742
2023-07-13	735	738	726	732	49,300	732
2023-07-12	715	727	715	727	47,400	727
2023-07-11	710	715	706	707	22,800	707
2023-07-10	708	717	707	711	37,000	711
2023-07-07	706	714	701	707	27,200	707
2023-07-06	720	720	711	711	16,200	711
2023-07-05	730	730	716	718	59,300	718
2023-07-04	711	728	709	723	51,900	723
2023-07-03	703	710	700	707	12,800	707
2023-06-30	691	697	691	693	24,000	693
2023-06-29	698	701	687	690	19,900	690
2023-06-28	680	693	680	693	37,200	693
2023-06-27	684	684	676	678	13,300	678
2023-06-26	701	701	683	683	18,500	683
2023-06-23	708	711	696	701	26,800	701
2023-06-22	704	708	700	704	28,800	704
2023-06-21	698	705	697	699	28,300	699
2023-06-20	698	698	689	698	17,400	698
2023-06-19	691	705	687	698	44,600	698
2023-06-16	684	691	682	689	22,100	689
2023-06-15	686	691	675	684	73,200	684
2023-06-14	687	696	687	696	31,200	696
2023-06-13	688	690	683	685	25,600	685
2023-06-12	685	690	683	685	22,100	685
2023-06-09	670	681	670	679	33,600	679
2023-06-08	670	677	665	668	32,800	668
2023-06-07	670	678	667	670	36,800	670
2023-06-06	672	676	665	668	25,000	668
2023-06-05	683	688	682	682	22,400	682
2023-06-02	660	677	660	676	29,700	676
2023-06-01	658	669	657	658	45,900	658
2023-05-31	671	674	661	661	56,900	661
2023-05-30	694	694	678	678	41,900	678
2023-05-29	695	704	693	694	21,200	694
2023-05-26	708	708	691	691	36,400	691
2023-05-25	703	708	701	705	49,100	705
2023-05-24	705	713	705	705	34,000	705
2023-05-23	720	726	704	706	52,600	706
2023-05-22	700	724	698	719	42,800	719
2023-05-19	712	715	700	700	70,300	700
2023-05-18	722	724	707	712	64,500	712
2023-05-17	717	724	708	721	42,600	721
2023-05-16	726	726	710	715	45,100	715
2023-05-15	730	741	722	723	57,900	723
2023-05-12	717	728	712	725	52,800	725
2023-05-11	727	728	717	718	25,500	718
2023-05-10	738	744	724	729	53,800	729
2023-05-09	720	742	720	737	72,400	737
2023-05-08	717	724	717	719	47,100	719
2023-05-02	714	723	709	714	71,200	714
2023-05-01	720	727	707	709	117,100	709
2023-04-28	697	717	697	712	120,000	712
2023-04-27	681	695	679	683	90,000	683
2023-04-26	676	689	671	681	65,000	681
2023-04-25	679	693	676	682	72,300	682
2023-04-24	677	678	672	676	23,600	676
2023-04-21	669	677	663	669	33,800	669
2023-04-20	662	673	662	670	23,700	670
2023-04-19	678	678	662	662	22,700	662
2023-04-18	675	684	673	680	29,900	680
2023-04-17	676	676	664	674	53,500	674
2023-04-14	671	683	668	676	45,800	676
2023-04-13	661	669	661	668	21,700	668
2023-04-12	656	668	656	667	43,200	667
2023-04-11	654	659	650	654	29,800	654
2023-04-10	655	655	646	647	21,300	647
2023-04-07	648	655	646	649	26,600	649
2023-04-06	651	660	637	649	73,700	649
2023-04-05	671	671	658	658	30,800	658
2023-04-04	687	687	674	679	54,900	679
2023-04-03	681	695	674	692	68,700	692
2023-03-31	671	681	666	676	39,900	676
2023-03-30	666	669	661	668	25,800	668
2023-03-29	667	684	663	683	56,700	683
2023-03-28	675	675	658	664	15,100	664
2023-03-27	684	684	664	667	28,200	667
2023-03-24	680	686	669	674	34,700	674
2023-03-23	659	687	658	683	90,600	683
2023-03-22	648	663	648	659	31,700	659
2023-03-20	656	656	636	636	25,700	636
2023-03-17	672	675	660	661	21,300	661
2023-03-16	664	664	655	662	26,100	662
2023-03-15	641	678	641	670	73,200	670
2023-03-14	654	655	632	636	38,700	636
2023-03-13	671	673	657	662	30,500	662
2023-03-10	685	690	671	678	63,300	678
2023-03-09	691	698	682	690	43,800	690
2023-03-08	677	690	676	690	48,500	690
2023-03-07	665	680	660	679	44,300	679
2023-03-06	665	666	657	665	31,500	665
2023-03-03	636	667	636	660	99,100	660
2023-03-02	668	674	601	631	444,000	631
2023-03-01	660	675	657	674	22,700	674
2023-02-28	679	679	660	661	20,500	661
2023-02-27	670	678	663	678	19,600	678
2023-02-24	652	666	651	665	28,600	665
2023-02-22	657	657	643	651	30,800	651
2023-02-21	645	666	643	660	59,300	660
2023-02-20	624	643	624	642	39,100	642
2023-02-17	622	628	622	624	24,000	624
2023-02-16	632	632	619	629	46,400	629
2023-02-15	636	640	627	635	74,700	635
2023-02-14	597	629	592	626	144,600	626
2023-02-13	591	594	589	592	21,700	592
2023-02-10	581	592	581	591	13,000	591
2023-02-09	584	592	584	588	66,400	588
2023-02-08	589	591	583	590	15,200	590
2023-02-07	590	591	583	589	22,400	589
2023-02-06	581	590	580	590	25,400	590
2023-02-03	587	587	573	575	18,400	575
2023-02-02	589	592	585	592	25,800	592
2023-02-01	586	592	584	589	27,200	589
2023-01-31	580	585	579	582	26,800	582
2023-01-30	584	585	578	578	43,200	578
2023-01-27	583	584	576	584	16,900	584
2023-01-26	577	582	576	582	16,800	582
2023-01-25	578	582	573	582	21,000	582
2023-01-24	570	578	569	578	42,800	578
2023-01-23	563	565	559	565	18,900	565
2023-01-20	559	559	554	555	18,900	555
2023-01-19	556	559	555	559	17,600	559
2023-01-18	551	557	547	556	19,200	556
2023-01-17	552	553	549	552	11,800	552
2023-01-16	553	553	548	550	29,500	550
2023-01-13	547	554	547	551	24,400	551
2023-01-12	551	552	549	549	17,200	549
2023-01-11	548	551	546	548	12,500	548
2023-01-10	550	552	544	545	25,300	545
2023-01-06	549	551	547	547	8,400	547
2023-01-05	550	555	547	549	22,800	549
2023-01-04	555	555	549	550	21,200	550

分割・併合履歴： [2005-05-26]1株→1.1株