[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 
2016-12-021104.001104.001072.001078.005950064371100
2016-12-011120.001125.001095.001107.004750052759800
2016-11-301105.001112.001095.001104.004220046607000
2016-11-291120.001126.001102.001109.004250047066100
2016-11-281110.001133.001103.001129.003350037546900
2016-11-251125.001125.001106.001114.003310036854400
2016-11-241139.001139.001121.001125.002800031636100
2016-11-221127.001132.001111.001125.002850032021000
2016-11-211142.001143.001119.001125.003610040765100
2016-11-181116.001150.001104.001136.006690075475300
2016-11-171099.001104.001090.001100.002420026579900
2016-11-161098.001105.001082.001102.004590050295400
2016-11-151126.001126.001094.001098.005070056048000
2016-11-141142.001143.001115.001122.005350060050300
2016-11-111101.001150.001099.001142.008470095324400
2016-11-101117.001130.001083.001106.008860097864000
2016-11-091128.001128.001012.001027.005730060294400
2016-11-081103.001110.001087.001098.003260035718700
2016-11-071100.001105.001092.001100.002770030451300
2016-11-041103.001109.001081.001092.007190078598900
2016-11-021133.001133.001082.001120.006600073621700
2016-11-011157.001157.001135.001143.004780054652300
2016-10-311177.001179.001148.001152.006200071984200
2016-10-281155.001180.001144.001177.006510075899400
2016-10-271146.001150.001138.001147.005010057411300
2016-10-261139.001147.001130.001144.005320060812500
2016-10-251130.001143.001114.001141.007830088586500
2016-10-241133.001136.001110.001133.005480061693500
2016-10-211165.001165.001133.001137.005540063316000
2016-10-201160.001166.001152.001166.003100035961900
2016-10-191164.001170.001144.001167.003020035056400
2016-10-181161.001165.001145.001161.003640042079900
2016-10-171159.001167.001138.001161.005020057750200
2016-10-141157.001167.001104.001159.005340061447100
2016-10-131160.001168.001149.001161.003860044614300
2016-10-121155.001166.001152.001160.004390050919000
2016-10-111158.001179.001151.001175.003180037180400
2016-10-071176.001176.001150.001160.004030046714100
2016-10-061178.001179.001160.001177.004760055722100
2016-10-051176.001179.001160.001171.004560053428800
2016-10-041179.001184.001166.001175.003110036509700
2016-10-031185.001190.001164.001172.003940046320200
2016-09-301204.001213.001176.001180.005030059801000
2016-09-291241.001241.001205.001221.003640044403300
2016-09-281243.001278.001206.001223.007500091821800
2016-09-271185.001230.001177.001230.0084800102533800
2016-09-261183.001196.001167.001187.005650067005400
2016-09-231190.001195.001164.001179.0086700102373100
2016-09-211110.001190.001108.001190.00184100212528400
2016-09-201108.001133.001102.001110.0098100109421200
2016-09-161104.001118.001097.001118.005300058815500
2016-09-151097.001110.001078.001097.007310079944100
2016-09-141080.001102.001055.001096.005640061271100
2016-09-131106.001114.001089.001091.005980065539200
2016-09-121094.001109.001088.001102.005560061055500
2016-09-091137.001137.001107.001111.008520095556600
2016-09-081170.001170.001138.001146.006380073311800
2016-09-071113.001173.001113.001166.0089400102921500
2016-09-061096.001127.001087.001125.005130056982700
2016-09-051120.001128.001085.001096.004660051280100
2016-09-021121.001125.001108.001114.004620051520400
2016-09-011127.001132.001111.001121.004330048502600
2016-08-311123.001138.001110.001135.007550084925500
2016-08-301128.001128.001093.001103.007380081594600
2016-08-291194.001194.001134.001137.005150059291000
2016-08-261121.001158.001118.001150.007690087952200
2016-08-251123.001137.001110.001121.004350048924200
2016-08-241134.001138.001110.001121.0093600105277000
2016-08-231121.001155.001114.001126.0096300109373800
2016-08-221117.001129.001110.001121.004050045350900
2016-08-191117.001126.001107.001122.005300059291100
2016-08-181122.001140.001112.001123.006390071883300
2016-08-171141.001158.001101.001122.00152800171563700
2016-08-161183.001186.001164.001164.0086700101476700
2016-08-151198.001231.001175.001178.007990095236900
2016-08-121174.001213.001174.001186.007760092288100
2016-08-101155.001176.001142.001164.0099400115399100
2016-08-091200.001235.001162.001172.00123600147518700
2016-08-081175.001196.001169.001190.005990070823900
2016-08-051175.001215.001160.001169.0093100109559300
2016-08-041201.001207.001175.001178.007340087229800
2016-08-031269.001269.001207.001212.0092600113958600
2016-08-021280.001293.001272.001289.006860088180100
2016-08-011290.001299.001279.001288.0094200121279400
2016-07-291293.001310.001277.001308.00107000138904900
2016-07-281282.001309.001276.001301.0098700127928900
2016-07-271310.001310.001269.001288.00122500157517800
2016-07-261247.001314.001246.001302.00153700197391800
2016-07-251319.001319.001220.001258.00241700302835000
2016-07-221319.001345.001299.001324.00131100173168700
2016-07-211318.001345.001309.001329.00183000242938800
2016-07-201275.001312.001253.001300.00172200221991400
2016-07-191226.001289.001226.001282.00172500218805500
2016-07-151232.001256.001203.001209.00208900257786100
2016-07-141191.001231.001180.001226.00231700279692700
2016-07-131195.001195.001155.001161.00124700146518900
2016-07-121176.001210.001164.001174.00255600303690900
2016-07-111083.001147.001071.001131.00189000212909800
2016-07-081102.001107.001066.001067.005670061354700
2016-07-071089.001102.001076.001095.004550049752100
2016-07-061085.001096.001042.001089.00164600176661500
2016-07-051084.001099.001047.001089.0095200103112700
2016-07-041097.001109.001061.001074.00100800109344300
2016-07-011081.001100.001075.001090.006880074695500
2016-06-301135.001135.001075.001079.00118400130001500
2016-06-291134.001140.001113.001125.00118600133602100
2016-06-281050.001126.001050.001104.00157100172028400
2016-06-271022.001080.001021.001077.00119900126572200
2016-06-241081.001085.00981.001009.00195500200777700
2016-06-231053.001060.001041.001051.009400098545600
2016-06-221093.001093.001039.001053.008320088004400
2016-06-211041.001100.001034.001087.00173000186160800
2016-06-201007.001044.001007.001038.00113600116413000
2016-06-171040.001059.00999.001007.00130500133512000
2016-06-161088.001094.001016.001023.00150700156912400
2016-06-151055.001111.001050.001102.00215300233171500
2016-06-141020.001055.001020.001053.0097700101474800
2016-06-131038.001041.001016.001033.00112900116505500
2016-06-101085.001085.001046.001055.00183700195558300
2016-06-091076.001117.001076.001090.00115100126324600
2016-06-081073.001089.001059.001080.00120600129497800
2016-06-071074.001091.001069.001073.008190088360000
2016-06-061091.001111.001064.001066.00190900206387800
2016-06-031136.001144.001105.001121.00124000139329100
2016-06-021130.001148.001091.001128.00232200261452700
2016-06-011049.001135.001047.001124.00264400292220600
2016-05-311092.001095.001042.001056.00164900174992900
2016-05-301126.001144.001070.001082.00212000232528900
2016-05-271099.001124.001075.001119.00306600338563000
2016-05-261010.001070.001010.001057.00251100261505200
2016-05-251004.001020.00998.001005.00149800151253100
2016-05-24962.001009.00962.00991.00296600292606800
2016-05-23923.00970.00921.00960.00139600132704600
2016-05-20947.00969.00925.00934.00142700134945600
2016-05-19925.00950.00921.00946.00187100175428900
2016-05-18846.00901.00841.00901.00180200157377600
2016-05-17819.00849.00819.00849.009860082742700
2016-05-16828.00836.00808.00814.006320051967800
2016-05-13810.00846.00797.00813.00176500146215700
2016-05-12772.00822.00771.00821.00130200104899300
2016-05-11805.00805.00766.00777.007020054882100
2016-05-10748.00787.00742.00785.006300048400600
2016-05-09731.00742.00716.00739.005280038686600
2016-05-06721.00730.00706.00725.007200051483500
2016-05-02726.00739.00726.00732.006790049578000
2016-04-28799.00799.00735.00755.00158700122425200
2016-04-27812.00817.00796.00806.007430059763900
2016-04-26840.00844.00795.00819.00134300110256600
2016-04-25824.00832.00789.00830.0010500085317900
2016-04-22825.00825.00804.00816.006340051696100
2016-04-21832.00838.00822.00825.006760055950000
2016-04-20796.00857.00791.00828.00178700147282600
2016-04-19809.00809.00786.00796.007740061817200
2016-04-18791.00821.00789.00804.00226100181154200
2016-04-15750.00781.00750.00761.0010500079978600
2016-04-14741.00747.00733.00746.004400032605900
2016-04-13731.00737.00726.00734.002210016162300
2016-04-12708.00724.00707.00716.002100015019300
2016-04-11715.00728.00701.00709.008510060769900
2016-04-08696.00732.00695.00720.006570046915100
2016-04-07710.00728.00710.00713.004470031941000
2016-04-06722.00722.00690.00711.005730040682700
2016-04-05743.00745.00721.00723.005060037049600
2016-04-04733.00758.00728.00758.005030037698200
2016-04-01756.00756.00719.00733.005610041152400
2016-03-31761.00770.00742.00750.004740035727700
2016-03-30745.00771.00744.00766.004590034797500
2016-03-29747.00757.00741.00753.003070023013000
2016-03-28745.00751.00729.00751.004260031648400
2016-03-25751.00754.00734.00743.004470033072600
2016-03-24743.00761.00732.00751.006510048698200
2016-03-23730.00747.00727.00746.005030037062700
2016-03-22718.00727.00703.00724.005120036666700
2016-03-18723.00723.00697.00706.003690026082700
2016-03-17706.00729.00700.00717.005860041809600
2016-03-16714.00714.00693.00700.003790026644300
2016-03-15701.00712.00698.00701.004920034615600
2016-03-14689.00699.00687.00698.002640018343400
2016-03-11672.00684.00670.00679.006230042091500
2016-03-10673.00675.00668.00674.00142009551400
2016-03-09660.00670.00660.00667.002570017119800
2016-03-08673.00682.00660.00668.002920019566900
2016-03-07692.00698.00672.00677.002430016612900
2016-03-04682.00695.00674.00690.00140009610000
2016-03-03680.00684.00677.00684.002350016001700
2016-03-02680.00688.00673.00683.002530017275400
2016-03-01687.00690.00664.00672.003470023457100
2016-02-29706.00707.00685.00687.003020021057000
2016-02-26677.00696.00675.00693.004070028034000
2016-02-25651.00680.00651.00677.003240021718000
2016-02-24648.00666.00634.00646.003990026075700
2016-02-23680.00680.00647.00648.002900019137200
2016-02-22664.00683.00663.00667.002270015266500
2016-02-19680.00681.00666.00672.003310022303200
2016-02-18674.00687.00668.00679.003100021051800
2016-02-17668.00681.00645.00655.002070013699500
2016-02-16664.00688.00654.00668.003090020817500
2016-02-15685.00685.00658.00669.006140041427300
2016-02-12650.00670.00609.00625.008480054255400
2016-02-10617.00684.00607.00654.009680061342200
2016-02-09617.00629.00606.00612.002400014771700
2016-02-08624.00667.00621.00645.002400015446800
2016-02-05611.00628.00608.00618.00126007758900
2016-02-04653.00654.00613.00617.003250020556300
2016-02-03674.00677.00658.00663.002350015680700
2016-02-02673.00683.00669.00671.002760018649900
2016-02-01679.00690.00678.00683.002440016687500
2016-01-29642.00671.00637.00667.002510016396600
2016-01-28650.00667.00636.00649.002170014157500
2016-01-27625.00655.00623.00651.001640010507500
2016-01-26641.00641.00615.00616.001840011492600
2016-01-25659.00659.00632.00641.002800018039600
2016-01-22622.00643.00619.00641.002250014188800
2016-01-21640.00652.00600.00602.003530022094300
2016-01-20660.00662.00631.00632.002980019236300
2016-01-19669.00676.00662.00664.001650011010600
2016-01-18663.00675.00662.00669.001660011107200
2016-01-15702.00702.00673.00686.005070034978900
2016-01-14672.00679.00658.00672.003820025486200
2016-01-13668.00694.00665.00692.002620017841000
2016-01-12668.00674.00644.00649.003290021585100
2016-01-08679.00704.00675.00677.002560017508000
2016-01-07684.00694.00679.00679.002710018534200
2016-01-06698.00709.00685.00694.002260015680100
2016-01-05706.00718.00699.00704.003570025230800
2016-01-04731.00734.00708.00708.001900013570900
2015-12-30726.00748.00726.00742.003960028952200
2015-12-29731.00743.00723.00736.001620011911000
2015-12-28711.00739.00711.00738.00125009119600
2015-12-25753.00753.00715.00720.002760020084400
2015-12-24762.00762.00740.00742.003080022964000
2015-12-22741.00758.00741.00752.003750028160900
2015-12-21742.00746.00738.00744.003640026997900
2015-12-18772.00777.00749.00753.004310032981200
2015-12-17767.00786.00762.00780.006700052172300
2015-12-16755.00767.00751.00761.002570019481500
2015-12-15790.00790.00749.00753.006110047347500
2015-12-14744.00771.00744.00769.004810036479300
2015-12-11779.00787.00757.00769.0010120078510700
2015-12-10755.00758.00748.00749.003280024675100
2015-12-09755.00765.00747.00754.005250039616300
2015-12-08775.00777.00762.00763.005120039272300
2015-12-07783.00793.00771.00774.003250025360800
2015-12-04800.00800.00772.00776.006970054544500
2015-12-03796.00815.00796.00807.008400067602400
2015-12-02782.00794.00776.00790.008490066976700
2015-12-01780.00780.00750.00771.005510042466400
2015-11-30780.00793.00775.00780.007030055106800
2015-11-27775.00784.00771.00783.006810053001900
2015-11-26778.00780.00766.00771.005840045253600

   ※ 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。 

s7db.com Twitter Blog