[1810 東証1部] 松井建設 日足 時系列データ

[1810 東証1部] 松井建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15975.00975.00954.00968.004280041354000
2017-12-14966.00973.00959.00970.003000029017200
2017-12-13959.00962.00953.00962.002080019928700
2017-12-12974.00974.00955.00961.003350032234200
2017-12-11976.00976.00952.00968.002720026223800
2017-12-08945.00966.00945.00961.004290040857700
2017-12-07946.00963.00946.00960.001630015643800
2017-12-06960.00965.00947.00949.002400022851500
2017-12-05960.00970.00950.00965.002360022716700
2017-12-04964.00965.00956.00959.002780026708900
2017-12-01955.00958.00946.00953.002400022852800
2017-11-30954.00961.00940.00952.002730025931200
2017-11-29954.00960.00949.00954.001620015439200
2017-11-28942.00956.00942.00950.001250011870400
2017-11-27944.00957.00939.00945.004090038666200
2017-11-24937.00941.00931.00939.001520014255600
2017-11-22946.00948.00936.00941.002480023381000
2017-11-21940.00952.00940.00946.001990018807500
2017-11-20935.00947.00933.00942.002300021635600
2017-11-17962.00966.00932.00935.005930055957500
2017-11-16966.00971.00959.00960.003270031518000
2017-11-151001.001004.00963.00969.006190060557700
2017-11-141016.001022.00994.00994.003560035861500
2017-11-131034.001034.001014.001014.003860039483800
2017-11-101032.001054.001005.001043.007770080797000
2017-11-091040.001055.001035.001047.007980083486500
2017-11-081030.001039.001026.001039.002640027314800
2017-11-071021.001034.001016.001033.002400024643400
2017-11-061015.001031.001015.001029.002660027249600
2017-11-021024.001024.001009.001021.002320023609600
2017-11-011015.001023.001008.001023.004080041556300
2017-10-311002.001013.00999.001011.002720027412200
2017-10-30996.001003.00992.00998.004740047319700
2017-10-271000.001005.00993.00996.004450044442500
2017-10-26987.00991.00982.00985.001830018043500
2017-10-25993.001000.00982.00983.002730027014300
2017-10-24979.00990.00979.00985.002070020395200
2017-10-23969.00988.00967.00979.005810056851900
2017-10-20979.00986.00970.00978.002870028110400
2017-10-19990.00990.00973.00984.002920028692800
2017-10-181002.001002.00977.00981.002280022448300
2017-10-171004.001010.00995.00996.003150031514900
2017-10-161000.001020.00998.001008.005730057703900
2017-10-13990.001009.00989.001006.005410054204900
2017-10-121000.001000.00989.00989.002730027116200
2017-10-11998.00998.00990.00993.002870028537800
2017-10-10974.001002.00974.00993.006590065460300
2017-10-06963.00975.00961.00974.002950028622900
2017-10-05969.00973.00958.00961.003510033902400
2017-10-04981.00985.00974.00975.002990029275200
2017-10-03995.00995.00978.00981.002940028980400
2017-10-02989.00995.00983.00987.003580035394100
2017-09-29990.00995.00965.00990.005280051977400
2017-09-28986.00998.00979.00997.005360053052000
2017-09-27978.00988.00968.00986.003210031521400
2017-09-26987.00989.00982.00989.003980039276200
2017-09-25985.00990.00979.00986.003620035645400
2017-09-22975.00978.00963.00976.002060020026800
2017-09-21976.00979.00969.00972.003720036233600
2017-09-20972.00982.00967.00975.006570064036200
2017-09-19968.00970.00961.00967.003700035745400
2017-09-15950.00965.00948.00961.007470071434400
2017-09-14955.00956.00947.00952.004190039855700
2017-09-13945.00951.00939.00950.003500033149500
2017-09-12956.00957.00944.00947.004240040236900
2017-09-11945.00959.00945.00949.002510023850600
2017-09-08945.00957.00932.00943.005750054354700
2017-09-07959.00964.00948.00952.002550024362500
2017-09-06939.00952.00930.00946.005530052137900
2017-09-05963.00973.00952.00954.003570034319600
2017-09-04987.00990.00964.00966.003250031622100
2017-09-01990.00992.00981.00990.002190021619800
2017-08-31991.00991.00981.00984.002860028163900
2017-08-30990.00991.00984.00990.007200071206400
2017-08-29976.00985.00966.00985.002400023482100
2017-08-28985.00993.00971.00978.003380033110800
2017-08-25973.00989.00971.00984.004140040689000
2017-08-24971.00977.00969.00973.002970028881500
2017-08-23995.00995.00962.00969.003130030512400
2017-08-22990.00996.00961.00982.006590064593800
2017-08-21972.00988.00972.00986.002050020094400
2017-08-18971.00988.00971.00972.003680035925200
2017-08-17984.00988.00980.00985.002260022239400
2017-08-16983.00991.00971.00988.004580045206600
2017-08-15985.00990.00972.00985.005150050686100
2017-08-14975.00983.00960.00976.008000077805700
2017-08-10997.00998.00977.00988.004580045292400
2017-08-09975.00998.00964.00996.007330072112600
2017-08-081000.001010.00977.00985.007540074684700
2017-08-07995.001018.00995.001006.007580076009800
2017-08-04984.00993.00971.00992.006540064360100
2017-08-03980.00983.00967.00973.003940038397900
2017-08-02961.00986.00955.00981.006830066460800
2017-08-01944.00957.00942.00957.006010057136600
2017-07-31959.00960.00944.00944.005860055698200
2017-07-28944.00953.00939.00950.00117400110807100
2017-07-27943.00952.00939.00945.009090086003800
2017-07-26946.00949.00930.00939.008670081454800
2017-07-25948.00949.00934.00938.003930037023900
2017-07-24925.00948.00915.00947.007940074035300
2017-07-21924.00926.00917.00925.004510041603100
2017-07-20905.00925.00901.00924.008690079718100
2017-07-19911.00914.00903.00904.003350030401600
2017-07-18912.00918.00904.00912.005330048488200
2017-07-14910.00912.00904.00912.002640024010800
2017-07-13928.00928.00909.00911.008230075525000
2017-07-12899.00924.00893.00921.00128900117829700
2017-07-11885.00903.00879.00903.0010340092455800
2017-07-10877.00882.00865.00877.005480047895400
2017-07-07879.00881.00867.00869.006130053539800
2017-07-06884.00890.00881.00883.004470039495200
2017-07-05885.00891.00878.00890.004230037353400
2017-07-04894.00894.00879.00881.005110045228700
2017-07-03891.00895.00882.00883.002730024238600
2017-06-30894.00894.00881.00892.006100054251400
2017-06-29891.00895.00889.00895.001980017682500
2017-06-28895.00897.00887.00887.002750024533500
2017-06-27892.00901.00882.00899.005910052744400
2017-06-26894.00905.00889.00890.002560022861300
2017-06-23896.00899.00890.00893.003570031948800
2017-06-22896.00898.00890.00890.002970026518500
2017-06-21903.00908.00892.00893.004570041059900
2017-06-20917.00918.00903.00905.004930044859000
2017-06-19922.00922.00903.00908.005250047713900
2017-06-16894.00920.00891.00920.009550086837300
2017-06-15890.00894.00884.00887.006240055463300
2017-06-14888.00893.00883.00887.004250037742800
2017-06-13873.00889.00873.00880.002890025466900
2017-06-12871.00880.00871.00875.004240037143400
2017-06-09874.00885.00870.00871.007260063575700
2017-06-08880.00888.00877.00878.003360029585800
2017-06-07881.00885.00874.00879.005780050789500
2017-06-06893.00895.00880.00881.006220055071300
2017-06-05898.00900.00892.00894.003570031993200
2017-06-02893.00903.00889.00902.007240065025800
2017-06-01884.00900.00881.00885.006830060655400
2017-05-31905.00908.00883.00884.005560049562700
2017-05-30895.00909.00894.00909.005090045993200
2017-05-29889.00898.00878.00894.003690032876900
2017-05-26903.00903.00888.00888.004180037294200
2017-05-25903.00910.00901.00901.001820016452200
2017-05-24912.00912.00901.00906.003480031545900
2017-05-23906.00907.00899.00904.003310029898400
2017-05-22894.00909.00893.00906.002960026661000
2017-05-19888.00897.00880.00892.004930043759300
2017-05-18900.00901.00883.00890.007460066484000
2017-05-17901.00913.00900.00908.006510058820700
2017-05-16920.00921.00900.00905.008210074358700
2017-05-15971.00971.00905.00910.009570088575800
2017-05-12988.00992.00941.00956.006420061970000
2017-05-111004.001005.00986.00987.002630026168300
2017-05-10999.001009.00995.001000.003250032531400
2017-05-09999.001006.00993.001000.002470024693800
2017-05-08980.001003.00980.001002.004860048403100
2017-05-02970.00976.00967.00971.002050019933800
2017-05-01957.00967.00955.00966.001040010012300
2017-04-28953.00964.00950.00959.002960028338700
2017-04-27960.00968.00959.00966.003210030963200
2017-04-26957.00963.00949.00957.002640025238300
2017-04-25937.00954.00936.00947.004040038142300
2017-04-24933.00943.00925.00940.002430022758800
2017-04-21923.00927.00914.00920.006030055522500
2017-04-20934.00939.00917.00923.004670043391200
2017-04-19932.00948.00932.00935.002750025767100
2017-04-18935.00940.00930.00934.003160029531000
2017-04-17926.00926.00900.00921.004920045101900
2017-04-14901.00906.00893.00896.002750024677000
2017-04-13903.00911.00896.00906.003430030974100
2017-04-12920.00922.00906.00913.003540032333600
2017-04-11931.00939.00922.00924.003810035385200
2017-04-10939.00949.00931.00938.002410022657900
2017-04-07931.00947.00927.00931.004390041080900
2017-04-06964.00967.00925.00928.007200067986400
2017-04-05996.00996.00971.00974.002480024351800
2017-04-041008.001008.00973.00989.003630035946400
2017-04-03999.001016.00998.001004.002700027159900
2017-03-311014.001026.001000.001000.003620036478100
2017-03-301031.001049.001004.001009.005780059043400
2017-03-291033.001038.001020.001037.002480025598000
2017-03-281022.001047.001022.001047.003660037926900
2017-03-271019.001022.001010.001010.002810028480900
2017-03-241021.001026.001010.001026.001670017065100
2017-03-231022.001022.001008.001014.002060020881800
2017-03-221025.001027.001015.001016.002940030010900
2017-03-211033.001038.001031.001033.002420025027700
2017-03-171036.001045.001027.001043.003200033239600
2017-03-161035.001046.001031.001046.003210033435000
2017-03-151046.001046.001036.001040.002180022711200
2017-03-141046.001046.001040.001045.002260023594200
2017-03-131041.001043.001037.001040.002600027053500
2017-03-101037.001042.001028.001038.005650058579000
2017-03-091037.001037.001027.001031.002800028859700
2017-03-081020.001032.001018.001030.003840039305000
2017-03-071014.001020.001010.001019.002560026008400
2017-03-061005.001020.001005.001014.003150031837900
2017-03-031021.001024.001013.001014.002500025400400
2017-03-021029.001033.001020.001026.002790028673100
2017-03-011020.001024.001016.001021.002500025486900
2017-02-281025.001036.001017.001018.003190032749100
2017-02-271017.001025.001007.001020.003880039455900
2017-02-241033.001036.001019.001021.004570046960900
2017-02-231040.001040.001032.001036.003430035496500
2017-02-221060.001060.001035.001038.005260054818500
2017-02-211062.001065.001057.001063.002270024082900
2017-02-201054.001062.001050.001062.002890030529700
2017-02-171051.001057.001047.001054.002600027362700
2017-02-161056.001060.001043.001050.002070021744500
2017-02-151051.001056.001040.001052.003540037164300
2017-02-141054.001055.001037.001038.003960041344800
2017-02-131052.001070.001027.001051.008600090005100
2017-02-101067.001079.001048.001052.005930062844000
2017-02-091053.001056.001045.001054.001940020396000
2017-02-081068.001075.001051.001062.003080032599200
2017-02-071060.001070.001056.001066.004640049265500
2017-02-061075.001078.001058.001069.002320024731200
2017-02-031072.001075.001061.001063.003920041820100
2017-02-021088.001098.001071.001073.005270056803700
2017-02-011076.001091.001066.001088.002860030873300
2017-01-311091.001094.001077.001080.006430069716100
2017-01-301106.001116.001075.001113.007920087110300
2017-01-271128.001142.001089.001102.006700074223500
2017-01-261095.001128.001086.001126.004840053576400
2017-01-251083.001083.001059.001081.005200055858400
2017-01-241080.001083.001061.001066.002330024979900
2017-01-231058.001079.001058.001075.002490026638200
2017-01-201059.001081.001057.001073.003930041985800
2017-01-191064.001069.001049.001069.003600038200500
2017-01-181052.001060.001031.001057.004190043840700
2017-01-171073.001074.001050.001054.002820029802900
2017-01-161075.001076.001056.001075.004250045421800
2017-01-131065.001070.001055.001069.003340035559600
2017-01-121065.001068.001051.001065.003990042219400
2017-01-111066.001066.001053.001066.003120033117400
2017-01-101071.001071.001053.001062.004780050820400
2017-01-061065.001072.001062.001072.002960031605600
2017-01-051078.001078.001064.001072.003310035441100
2017-01-041064.001071.001060.001068.005220055709300
2016-12-301050.001062.001042.001062.002140022574400
2016-12-291074.001076.001050.001057.003240034295500
2016-12-281066.001076.001060.001074.001650017669100
2016-12-271075.001077.001059.001064.002730029123200
2016-12-261073.001081.001065.001077.003340035914900
2016-12-221065.001070.001057.001065.002060021920900
2016-12-211079.001081.001063.001069.002130022844900
2016-12-201059.001079.001059.001078.002520026988000
2016-12-191061.001071.001056.001071.003460036835200
2016-12-161085.001089.001060.001063.004740050535000
2016-12-151090.001092.001070.001074.004510048680800
2016-12-141085.001090.001070.001083.004700050802700
2016-12-131072.001085.001072.001085.004760051390900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter