8628 松井証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 728 | 746 | 722 | 743 | 334,500 | 743 |
| 2008-12-29 | 726 | 733 | 719 | 729 | 579,200 | 729 |
| 2008-12-26 | 718 | 737 | 717 | 736 | 368,300 | 736 |
| 2008-12-25 | 718 | 725 | 713 | 720 | 326,900 | 720 |
| 2008-12-24 | 754 | 754 | 718 | 721 | 1,014,700 | 721 |
| 2008-12-22 | 734 | 756 | 732 | 754 | 1,555,700 | 754 |
| 2008-12-19 | 725 | 737 | 713 | 722 | 1,589,300 | 722 |
| 2008-12-18 | 693 | 721 | 693 | 721 | 1,487,800 | 721 |
| 2008-12-17 | 715 | 718 | 684 | 703 | 1,524,600 | 703 |
| 2008-12-16 | 688 | 703 | 681 | 695 | 1,971,300 | 695 |
| 2008-12-15 | 690 | 695 | 682 | 687 | 1,762,000 | 687 |
| 2008-12-12 | 693 | 698 | 657 | 665 | 4,130,400 | 665 |
| 2008-12-11 | 677 | 695 | 671 | 695 | 1,397,200 | 695 |
| 2008-12-10 | 663 | 678 | 660 | 677 | 1,352,600 | 677 |
| 2008-12-09 | 657 | 675 | 657 | 673 | 2,158,500 | 673 |
| 2008-12-08 | 616 | 648 | 616 | 647 | 1,900,000 | 647 |
| 2008-12-05 | 620 | 631 | 609 | 626 | 1,882,400 | 626 |
| 2008-12-04 | 620 | 622 | 596 | 611 | 1,856,100 | 611 |
| 2008-12-03 | 611 | 618 | 603 | 615 | 1,740,000 | 615 |
| 2008-12-02 | 615 | 615 | 590 | 591 | 2,242,600 | 591 |
| 2008-12-01 | 639 | 639 | 621 | 628 | 906,700 | 628 |
| 2008-11-28 | 627 | 640 | 621 | 637 | 1,079,800 | 637 |
| 2008-11-27 | 613 | 631 | 610 | 624 | 1,292,700 | 624 |
| 2008-11-26 | 618 | 621 | 595 | 596 | 2,453,100 | 596 |
| 2008-11-25 | 641 | 646 | 618 | 622 | 6,084,200 | 622 |
| 2008-11-21 | 589 | 610 | 561 | 601 | 4,578,500 | 601 |
| 2008-11-20 | 624 | 641 | 613 | 614 | 3,375,500 | 614 |
| 2008-11-19 | 631 | 646 | 623 | 645 | 2,641,600 | 645 |
| 2008-11-18 | 638 | 649 | 621 | 627 | 2,185,100 | 627 |
| 2008-11-17 | 640 | 659 | 628 | 645 | 2,300,700 | 645 |
| 2008-11-14 | 645 | 679 | 645 | 657 | 5,023,900 | 657 |
| 2008-11-13 | 670 | 670 | 643 | 655 | 3,644,900 | 655 |
| 2008-11-12 | 640 | 692 | 631 | 682 | 4,410,700 | 682 |
| 2008-11-11 | 630 | 660 | 626 | 640 | 2,254,700 | 640 |
| 2008-11-10 | 651 | 655 | 635 | 640 | 2,434,200 | 640 |
| 2008-11-07 | 600 | 644 | 598 | 625 | 2,493,600 | 625 |
| 2008-11-06 | 634 | 643 | 616 | 633 | 1,836,800 | 633 |
| 2008-11-05 | 650 | 661 | 632 | 660 | 2,581,600 | 660 |
| 2008-11-04 | 627 | 644 | 620 | 635 | 2,145,200 | 635 |
| 2008-10-31 | 597 | 653 | 580 | 626 | 3,858,800 | 626 |
| 2008-10-30 | 536 | 626 | 535 | 617 | 4,534,700 | 617 |
| 2008-10-29 | 538 | 562 | 516 | 535 | 4,250,900 | 535 |
| 2008-10-28 | 496 | 518 | 476 | 508 | 5,134,500 | 508 |
| 2008-10-27 | 566 | 594 | 520 | 522 | 4,453,500 | 522 |
| 2008-10-24 | 630 | 632 | 560 | 566 | 2,869,600 | 566 |
| 2008-10-23 | 620 | 641 | 601 | 635 | 3,887,600 | 635 |
| 2008-10-22 | 664 | 676 | 640 | 640 | 2,971,700 | 640 |
| 2008-10-21 | 678 | 687 | 673 | 684 | 2,577,100 | 684 |
| 2008-10-20 | 661 | 678 | 643 | 665 | 3,165,800 | 665 |
| 2008-10-17 | 680 | 683 | 664 | 665 | 2,674,700 | 665 |
| 2008-10-16 | 655 | 673 | 648 | 658 | 3,703,100 | 658 |
| 2008-10-15 | 666 | 715 | 655 | 705 | 4,007,300 | 705 |
| 2008-10-14 | 655 | 675 | 653 | 675 | 1,546,900 | 675 |
| 2008-10-10 | 534 | 596 | 534 | 575 | 5,234,300 | 575 |
| 2008-10-09 | 589 | 652 | 588 | 614 | 3,483,700 | 614 |
| 2008-10-08 | 634 | 647 | 595 | 599 | 3,942,100 | 599 |
| 2008-10-07 | 632 | 675 | 631 | 653 | 3,735,200 | 653 |
| 2008-10-06 | 715 | 719 | 665 | 672 | 4,098,700 | 672 |
| 2008-10-03 | 732 | 754 | 723 | 731 | 3,782,300 | 731 |
| 2008-10-02 | 768 | 774 | 736 | 739 | 2,243,000 | 739 |
| 2008-10-01 | 760 | 767 | 743 | 760 | 1,932,100 | 760 |
| 2008-09-30 | 736 | 761 | 728 | 750 | 3,636,000 | 750 |
| 2008-09-29 | 777 | 801 | 769 | 772 | 2,076,800 | 772 |
| 2008-09-26 | 796 | 809 | 763 | 768 | 2,396,900 | 768 |
| 2008-09-25 | 800 | 814 | 789 | 806 | 1,215,100 | 806 |
| 2008-09-24 | 830 | 831 | 800 | 805 | 3,422,100 | 805 |
| 2008-09-22 | 828 | 835 | 813 | 833 | 3,588,800 | 833 |
| 2008-09-19 | 782 | 805 | 780 | 798 | 3,553,600 | 798 |
| 2008-09-18 | 705 | 770 | 703 | 765 | 4,698,000 | 765 |
| 2008-09-17 | 745 | 765 | 736 | 745 | 4,924,700 | 745 |
| 2008-09-16 | 743 | 764 | 730 | 735 | 6,606,800 | 735 |
| 2008-09-12 | 779 | 803 | 765 | 781 | 6,024,500 | 781 |
| 2008-09-11 | 782 | 791 | 763 | 774 | 3,742,100 | 774 |
| 2008-09-10 | 743 | 810 | 737 | 802 | 5,192,000 | 802 |
| 2008-09-09 | 784 | 790 | 754 | 763 | 3,210,500 | 763 |
| 2008-09-08 | 786 | 798 | 767 | 796 | 5,030,500 | 796 |
| 2008-09-05 | 708 | 718 | 692 | 715 | 3,443,400 | 715 |
| 2008-09-04 | 720 | 731 | 714 | 727 | 3,013,200 | 727 |
| 2008-09-03 | 760 | 764 | 713 | 726 | 3,702,000 | 726 |
| 2008-09-02 | 757 | 784 | 743 | 755 | 2,936,900 | 755 |
| 2008-09-01 | 762 | 771 | 755 | 757 | 1,710,300 | 757 |
| 2008-08-29 | 756 | 779 | 743 | 777 | 2,790,300 | 777 |
| 2008-08-28 | 748 | 754 | 732 | 736 | 3,317,900 | 736 |
| 2008-08-27 | 752 | 762 | 751 | 757 | 1,981,800 | 757 |
| 2008-08-26 | 777 | 777 | 750 | 759 | 3,145,300 | 759 |
| 2008-08-25 | 777 | 792 | 777 | 792 | 2,113,100 | 792 |
| 2008-08-22 | 770 | 787 | 760 | 763 | 3,305,900 | 763 |
| 2008-08-21 | 795 | 800 | 777 | 780 | 2,427,400 | 780 |
| 2008-08-20 | 803 | 806 | 787 | 792 | 2,905,200 | 792 |
| 2008-08-19 | 805 | 822 | 800 | 813 | 2,383,400 | 813 |
| 2008-08-18 | 821 | 835 | 811 | 813 | 3,086,700 | 813 |
| 2008-08-15 | 821 | 832 | 812 | 831 | 1,996,100 | 831 |
| 2008-08-14 | 815 | 827 | 797 | 810 | 2,811,200 | 810 |
| 2008-08-13 | 842 | 846 | 812 | 818 | 3,327,900 | 818 |
| 2008-08-12 | 861 | 869 | 846 | 850 | 2,801,500 | 850 |
| 2008-08-11 | 871 | 875 | 857 | 865 | 2,365,600 | 865 |
| 2008-08-08 | 836 | 864 | 829 | 844 | 4,082,800 | 844 |
| 2008-08-07 | 870 | 880 | 840 | 846 | 5,571,900 | 846 |
| 2008-08-06 | 840 | 883 | 836 | 869 | 9,854,600 | 869 |
| 2008-08-05 | 777 | 825 | 772 | 820 | 7,562,300 | 820 |
| 2008-08-04 | 826 | 827 | 779 | 781 | 9,443,300 | 781 |
| 2008-08-01 | 811 | 845 | 803 | 830 | 13,878,500 | 830 |
| 2008-07-31 | 782 | 786 | 764 | 779 | 2,960,200 | 779 |
| 2008-07-30 | 761 | 784 | 750 | 784 | 5,157,400 | 784 |
| 2008-07-29 | 742 | 755 | 727 | 751 | 5,152,600 | 751 |
| 2008-07-28 | 767 | 778 | 735 | 752 | 8,915,300 | 752 |
| 2008-07-25 | 780 | 782 | 758 | 761 | 26,936,000 | 761 |
| 2008-07-24 | 769 | 796 | 763 | 792 | 8,078,000 | 792 |
| 2008-07-23 | 754 | 766 | 745 | 765 | 6,197,100 | 765 |
| 2008-07-22 | 722 | 751 | 720 | 748 | 5,853,100 | 748 |
| 2008-07-18 | 715 | 720 | 699 | 710 | 5,618,600 | 710 |
| 2008-07-17 | 683 | 706 | 675 | 702 | 7,642,300 | 702 |
| 2008-07-16 | 639 | 677 | 637 | 666 | 8,094,700 | 666 |
| 2008-07-15 | 675 | 684 | 637 | 639 | 19,912,100 | 639 |
| 2008-07-14 | 600 | 622 | 599 | 617 | 2,751,300 | 617 |
| 2008-07-11 | 619 | 620 | 595 | 600 | 3,536,900 | 600 |
| 2008-07-10 | 590 | 612 | 590 | 609 | 3,725,700 | 609 |
| 2008-07-09 | 619 | 620 | 601 | 603 | 2,543,700 | 603 |
| 2008-07-08 | 631 | 631 | 603 | 609 | 2,261,300 | 609 |
| 2008-07-07 | 604 | 636 | 604 | 631 | 2,140,400 | 631 |
| 2008-07-04 | 611 | 622 | 598 | 610 | 2,782,300 | 610 |
| 2008-07-03 | 596 | 615 | 588 | 613 | 3,620,700 | 613 |
| 2008-07-02 | 623 | 629 | 601 | 607 | 3,247,300 | 607 |
| 2008-07-01 | 634 | 647 | 628 | 631 | 2,908,100 | 631 |
| 2008-06-30 | 655 | 658 | 633 | 638 | 2,376,500 | 638 |
| 2008-06-27 | 645 | 665 | 644 | 655 | 1,659,000 | 655 |
| 2008-06-26 | 663 | 683 | 658 | 664 | 1,429,100 | 664 |
| 2008-06-25 | 670 | 670 | 651 | 663 | 1,606,400 | 663 |
| 2008-06-24 | 656 | 674 | 651 | 671 | 2,145,200 | 671 |
| 2008-06-23 | 650 | 670 | 647 | 663 | 2,682,100 | 663 |
| 2008-06-20 | 694 | 697 | 662 | 663 | 3,311,200 | 663 |
| 2008-06-19 | 714 | 718 | 693 | 694 | 1,655,200 | 694 |
| 2008-06-18 | 714 | 723 | 714 | 720 | 954,100 | 720 |
| 2008-06-17 | 718 | 728 | 712 | 723 | 1,074,300 | 723 |
| 2008-06-16 | 715 | 726 | 707 | 726 | 1,253,300 | 726 |
| 2008-06-13 | 718 | 720 | 691 | 715 | 2,726,800 | 715 |
| 2008-06-12 | 710 | 711 | 694 | 698 | 3,341,400 | 698 |
| 2008-06-11 | 749 | 750 | 713 | 723 | 3,362,100 | 723 |
| 2008-06-10 | 791 | 791 | 743 | 749 | 3,324,100 | 749 |
| 2008-06-09 | 783 | 788 | 773 | 778 | 1,236,600 | 778 |
| 2008-06-06 | 823 | 830 | 790 | 795 | 2,736,900 | 795 |
| 2008-06-05 | 782 | 815 | 771 | 811 | 3,479,900 | 811 |
| 2008-06-04 | 766 | 781 | 757 | 781 | 2,727,100 | 781 |
| 2008-06-03 | 766 | 777 | 760 | 765 | 2,172,600 | 765 |
| 2008-06-02 | 768 | 792 | 765 | 785 | 4,203,000 | 785 |
| 2008-05-30 | 760 | 768 | 750 | 753 | 4,457,800 | 753 |
| 2008-05-29 | 745 | 753 | 734 | 746 | 2,892,900 | 746 |
| 2008-05-28 | 771 | 773 | 736 | 742 | 3,526,000 | 742 |
| 2008-05-27 | 785 | 792 | 768 | 777 | 2,958,200 | 777 |
| 2008-05-26 | 818 | 818 | 790 | 790 | 1,912,600 | 790 |
| 2008-05-23 | 797 | 834 | 790 | 832 | 3,620,300 | 832 |
| 2008-05-22 | 750 | 799 | 745 | 795 | 2,008,200 | 795 |
| 2008-05-21 | 790 | 792 | 758 | 773 | 2,103,700 | 773 |
| 2008-05-20 | 822 | 827 | 803 | 803 | 1,647,400 | 803 |
| 2008-05-19 | 801 | 821 | 795 | 817 | 2,139,100 | 817 |
| 2008-05-16 | 805 | 812 | 793 | 805 | 3,410,500 | 805 |
| 2008-05-15 | 764 | 794 | 760 | 785 | 3,928,900 | 785 |
| 2008-05-14 | 744 | 759 | 727 | 754 | 1,939,100 | 754 |
| 2008-05-13 | 721 | 749 | 717 | 747 | 2,562,600 | 747 |
| 2008-05-12 | 706 | 722 | 695 | 711 | 1,414,400 | 711 |
| 2008-05-09 | 741 | 750 | 713 | 716 | 1,808,600 | 716 |
| 2008-05-08 | 742 | 756 | 735 | 742 | 1,854,400 | 742 |
| 2008-05-07 | 751 | 763 | 742 | 752 | 3,487,000 | 752 |
| 2008-05-02 | 750 | 765 | 735 | 752 | 3,115,000 | 752 |
| 2008-05-01 | 731 | 745 | 722 | 734 | 3,830,600 | 734 |
| 2008-04-30 | 667 | 745 | 663 | 730 | 8,687,300 | 730 |
| 2008-04-28 | 605 | 677 | 604 | 675 | 8,125,400 | 675 |
| 2008-04-25 | 598 | 600 | 580 | 598 | 1,512,700 | 598 |
| 2008-04-24 | 599 | 606 | 588 | 588 | 940,100 | 588 |
| 2008-04-23 | 576 | 599 | 574 | 594 | 1,152,500 | 594 |
| 2008-04-22 | 590 | 590 | 582 | 582 | 1,071,500 | 582 |
| 2008-04-21 | 595 | 600 | 588 | 600 | 2,222,900 | 600 |
| 2008-04-18 | 560 | 571 | 557 | 568 | 1,386,800 | 568 |
| 2008-04-17 | 564 | 568 | 559 | 561 | 1,333,800 | 561 |
| 2008-04-16 | 548 | 556 | 546 | 548 | 1,194,000 | 548 |
| 2008-04-15 | 540 | 550 | 538 | 544 | 1,115,300 | 544 |
| 2008-04-14 | 542 | 546 | 537 | 539 | 1,533,200 | 539 |
| 2008-04-11 | 554 | 559 | 546 | 558 | 1,957,100 | 558 |
| 2008-04-10 | 565 | 565 | 547 | 549 | 2,475,100 | 549 |
| 2008-04-09 | 582 | 588 | 567 | 569 | 1,401,000 | 569 |
| 2008-04-08 | 600 | 600 | 582 | 583 | 1,073,300 | 583 |
| 2008-04-07 | 596 | 607 | 588 | 602 | 1,409,500 | 602 |
| 2008-04-04 | 602 | 605 | 593 | 597 | 1,158,300 | 597 |
| 2008-04-03 | 600 | 609 | 591 | 608 | 1,632,700 | 608 |
| 2008-04-02 | 589 | 605 | 585 | 604 | 3,036,600 | 604 |
| 2008-04-01 | 565 | 575 | 563 | 569 | 1,776,100 | 569 |
| 2008-03-31 | 581 | 588 | 563 | 564 | 1,760,200 | 564 |
| 2008-03-28 | 573 | 590 | 561 | 590 | 2,612,600 | 590 |
| 2008-03-27 | 586 | 587 | 574 | 577 | 1,701,600 | 577 |
| 2008-03-26 | 601 | 608 | 594 | 598 | 3,034,000 | 598 |
| 2008-03-25 | 635 | 639 | 624 | 635 | 3,501,700 | 635 |
| 2008-03-24 | 619 | 627 | 616 | 626 | 2,843,800 | 626 |
| 2008-03-21 | 595 | 616 | 595 | 614 | 3,160,200 | 614 |
| 2008-03-19 | 601 | 603 | 589 | 595 | 2,645,500 | 595 |
| 2008-03-18 | 569 | 587 | 565 | 579 | 2,388,000 | 579 |
| 2008-03-17 | 587 | 589 | 561 | 570 | 2,758,400 | 570 |
| 2008-03-14 | 613 | 623 | 598 | 605 | 2,045,100 | 605 |
| 2008-03-13 | 630 | 633 | 611 | 620 | 2,054,400 | 620 |
| 2008-03-12 | 653 | 659 | 635 | 636 | 2,118,000 | 636 |
| 2008-03-11 | 630 | 633 | 620 | 628 | 2,431,700 | 628 |
| 2008-03-10 | 660 | 661 | 640 | 643 | 1,592,000 | 643 |
| 2008-03-07 | 670 | 674 | 661 | 666 | 1,347,500 | 666 |
| 2008-03-06 | 673 | 691 | 672 | 684 | 1,242,700 | 684 |
| 2008-03-05 | 666 | 674 | 663 | 670 | 1,642,300 | 670 |
| 2008-03-04 | 682 | 688 | 662 | 663 | 1,913,700 | 663 |
| 2008-03-03 | 688 | 690 | 676 | 678 | 1,701,200 | 678 |
| 2008-02-29 | 708 | 710 | 701 | 705 | 1,146,500 | 705 |
| 2008-02-28 | 705 | 722 | 703 | 718 | 1,063,100 | 718 |
| 2008-02-27 | 719 | 720 | 708 | 714 | 1,003,100 | 714 |
| 2008-02-26 | 715 | 723 | 705 | 705 | 1,483,000 | 705 |
| 2008-02-25 | 696 | 713 | 695 | 710 | 1,490,700 | 710 |
| 2008-02-22 | 694 | 697 | 685 | 694 | 1,478,500 | 694 |
| 2008-02-21 | 704 | 712 | 700 | 704 | 1,171,500 | 704 |
| 2008-02-20 | 710 | 714 | 691 | 692 | 1,438,200 | 692 |
| 2008-02-19 | 711 | 719 | 707 | 714 | 1,255,200 | 714 |
| 2008-02-18 | 695 | 715 | 692 | 699 | 1,173,600 | 699 |
| 2008-02-15 | 672 | 697 | 665 | 691 | 1,388,300 | 691 |
| 2008-02-14 | 670 | 683 | 663 | 683 | 1,538,700 | 683 |
| 2008-02-13 | 663 | 671 | 646 | 647 | 1,380,500 | 647 |
| 2008-02-12 | 655 | 660 | 645 | 654 | 992,400 | 654 |
| 2008-02-08 | 667 | 675 | 656 | 658 | 1,357,400 | 658 |
| 2008-02-07 | 675 | 680 | 658 | 677 | 1,758,200 | 677 |
| 2008-02-06 | 680 | 690 | 668 | 674 | 2,438,900 | 674 |
| 2008-02-05 | 711 | 712 | 700 | 704 | 1,343,300 | 704 |
| 2008-02-04 | 710 | 717 | 706 | 711 | 1,840,500 | 711 |
| 2008-02-01 | 720 | 723 | 695 | 699 | 3,386,500 | 699 |
| 2008-01-31 | 716 | 736 | 705 | 735 | 1,644,400 | 735 |
| 2008-01-30 | 746 | 746 | 718 | 728 | 1,711,200 | 728 |
| 2008-01-29 | 753 | 755 | 723 | 745 | 1,413,400 | 745 |
| 2008-01-28 | 760 | 768 | 721 | 735 | 2,992,300 | 735 |
| 2008-01-25 | 716 | 749 | 715 | 744 | 2,561,600 | 744 |
| 2008-01-24 | 666 | 705 | 666 | 703 | 3,517,800 | 703 |
| 2008-01-23 | 650 | 668 | 628 | 637 | 1,541,100 | 637 |
| 2008-01-22 | 656 | 665 | 625 | 626 | 2,060,700 | 626 |
| 2008-01-21 | 698 | 714 | 686 | 686 | 2,079,400 | 686 |
| 2008-01-18 | 687 | 737 | 685 | 728 | 1,890,100 | 728 |
| 2008-01-17 | 695 | 713 | 686 | 707 | 2,119,500 | 707 |
| 2008-01-16 | 690 | 716 | 690 | 691 | 1,867,000 | 691 |
| 2008-01-15 | 756 | 769 | 708 | 718 | 3,095,900 | 718 |
| 2008-01-11 | 794 | 807 | 769 | 770 | 1,937,900 | 770 |
| 2008-01-10 | 808 | 817 | 792 | 794 | 1,139,300 | 794 |
| 2008-01-09 | 790 | 810 | 788 | 807 | 1,997,800 | 807 |
| 2008-01-08 | 815 | 820 | 798 | 806 | 2,463,500 | 806 |
| 2008-01-07 | 853 | 856 | 825 | 825 | 2,201,600 | 825 |
| 2008-01-04 | 878 | 890 | 861 | 870 | 2,047,100 | 870 |
分割・併合履歴 ： [2005-03-28]1株→3株
