[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 
2017-06-23896.00899.00890.00893.003570031948800
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
2016-12-121082.001082.001067.001078.004640049856700
2016-12-091063.001072.001048.001072.004460047387600
2016-12-081080.001081.001063.001074.004870052177100
2016-12-071056.001060.001049.001058.003730039333600
2016-12-061062.001071.001047.001054.004750050072400
2016-12-051068.001070.001035.001049.007780081597600
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

   ※ 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