8628 松井証券(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	784	788	783	785	518,400	785
2022-12-29	778	784	777	784	491,700	784
2022-12-28	785	788	781	783	317,800	783
2022-12-27	781	789	780	788	673,800	788
2022-12-26	782	782	777	780	318,100	780
2022-12-23	774	782	774	781	388,600	781
2022-12-22	778	782	774	779	481,900	779
2022-12-21	776	778	771	774	655,700	774
2022-12-20	775	778	767	772	685,400	772
2022-12-19	771	776	769	771	499,800	771
2022-12-16	773	777	771	771	952,800	771
2022-12-15	777	781	776	778	452,400	778
2022-12-14	781	782	777	778	383,500	778
2022-12-13	779	782	777	778	401,900	778
2022-12-12	779	781	776	776	316,600	776
2022-12-09	781	785	777	778	655,300	778
2022-12-08	780	784	777	781	428,900	781
2022-12-07	779	786	777	779	420,900	779
2022-12-06	782	786	782	782	305,000	782
2022-12-05	782	784	780	781	342,800	781
2022-12-02	782	783	775	782	683,500	782
2022-12-01	793	793	782	782	553,400	782
2022-11-30	788	792	785	786	499,100	786
2022-11-29	787	792	784	788	395,100	788
2022-11-28	786	788	782	787	401,200	787
2022-11-25	780	786	780	785	451,300	785
2022-11-24	780	784	778	784	445,500	784
2022-11-22	777	779	775	778	413,000	778
2022-11-21	779	780	775	777	210,100	777
2022-11-18	778	779	775	778	370,900	778
2022-11-17	774	778	774	777	377,100	777
2022-11-16	777	777	771	772	471,100	772
2022-11-15	784	790	777	777	489,800	777
2022-11-14	795	796	785	785	370,200	785
2022-11-11	802	805	789	795	1,030,900	795
2022-11-10	787	789	784	788	444,000	788
2022-11-09	778	789	776	788	863,200	788
2022-11-08	777	778	773	775	477,800	775
2022-11-07	779	779	771	773	433,700	773
2022-11-04	771	777	769	773	573,800	773
2022-11-02	776	785	776	780	482,000	780
2022-11-01	789	790	778	779	518,200	779
2022-10-31	784	792	782	792	970,400	792
2022-10-28	771	780	770	779	1,307,300	779
2022-10-27	777	780	769	775	657,200	775
2022-10-26	778	779	774	777	346,700	777
2022-10-25	775	780	773	776	369,900	776
2022-10-24	778	778	770	770	332,000	770
2022-10-21	773	777	771	777	446,800	777
2022-10-20	774	779	773	777	384,300	777
2022-10-19	782	782	776	778	351,700	778
2022-10-18	783	783	774	775	779,100	775
2022-10-17	781	785	778	779	437,100	779
2022-10-14	773	785	771	784	1,167,900	784
2022-10-13	770	771	767	769	494,800	769
2022-10-12	760	773	757	770	783,300	770
2022-10-11	773	775	761	765	1,006,100	765
2022-10-07	775	784	772	783	911,700	783
2022-10-06	771	782	769	777	1,095,100	777
2022-10-05	771	772	763	771	834,500	771
2022-10-04	762	774	762	770	947,100	770
2022-10-03	774	775	751	754	1,308,800	754
2022-09-30	774	781	772	780	1,423,300	780
2022-09-29	767	779	764	775	1,062,600	775
2022-09-28	785	786	766	771	1,720,500	771
2022-09-27	789	794	788	789	882,600	789
2022-09-26	791	796	789	790	829,400	790
2022-09-22	793	795	791	793	737,200	793
2022-09-21	799	802	796	796	622,800	796
2022-09-20	801	804	799	804	793,800	804
2022-09-16	794	799	794	799	466,300	799
2022-09-15	796	797	791	795	458,600	795
2022-09-14	798	800	793	793	1,029,800	793
2022-09-13	804	807	803	805	567,500	805
2022-09-12	804	805	801	804	469,800	804
2022-09-09	801	804	796	803	1,119,700	803
2022-09-08	792	797	792	794	558,400	794
2022-09-07	797	799	786	788	1,073,200	788
2022-09-06	795	800	794	798	742,300	798
2022-09-05	794	795	791	792	408,900	792
2022-09-02	796	796	792	794	391,400	794
2022-09-01	794	797	792	793	867,000	793
2022-08-31	795	797	794	794	635,600	794
2022-08-30	798	798	794	795	728,000	795
2022-08-29	798	799	796	796	753,600	796
2022-08-26	801	804	800	803	334,000	803
2022-08-25	799	801	796	799	626,200	799
2022-08-24	802	803	798	800	425,100	800
2022-08-23	802	804	798	800	446,500	800
2022-08-22	802	805	801	803	427,300	803
2022-08-19	805	808	802	807	506,200	807
2022-08-18	806	806	802	803	326,200	803
2022-08-17	807	807	803	806	607,500	806
2022-08-16	808	808	803	804	317,600	804
2022-08-15	803	805	799	805	478,000	805
2022-08-12	811	811	799	803	1,153,900	803
2022-08-10	802	803	796	798	452,500	798
2022-08-09	800	802	796	797	374,500	797
2022-08-08	800	803	796	801	495,400	801
2022-08-05	801	804	799	804	527,700	804
2022-08-04	799	801	796	800	404,500	800
2022-08-03	800	800	794	799	712,700	799
2022-08-02	796	801	795	800	684,700	800
2022-08-01	805	810	796	799	655,500	799
2022-07-29	805	805	798	803	537,400	803
2022-07-28	803	805	793	801	1,344,900	801
2022-07-27	799	803	797	799	614,700	799
2022-07-26	804	805	798	799	543,500	799
2022-07-25	800	805	799	802	557,400	802
2022-07-22	810	810	804	806	330,600	806
2022-07-21	806	809	803	809	412,000	809
2022-07-20	803	806	800	805	461,100	805
2022-07-19	800	801	794	796	709,700	796
2022-07-15	805	807	798	798	522,700	798
2022-07-14	802	809	801	807	362,500	807
2022-07-13	802	808	802	803	170,800	803
2022-07-12	813	813	802	803	359,400	803
2022-07-11	810	815	807	813	534,800	813
2022-07-08	804	808	801	801	840,000	801
2022-07-07	805	806	799	802	411,300	802
2022-07-06	800	803	796	800	522,700	800
2022-07-05	810	813	806	808	380,500	808
2022-07-04	801	808	801	806	346,000	806
2022-07-01	809	809	799	800	601,400	800
2022-06-30	810	813	803	805	656,500	805
2022-06-29	813	814	807	810	578,100	810
2022-06-28	810	816	810	815	379,200	815
2022-06-27	815	816	811	812	296,000	812
2022-06-24	811	813	808	810	352,500	810
2022-06-23	803	811	802	809	395,100	809
2022-06-22	808	808	800	800	401,500	800
2022-06-21	802	812	802	807	571,700	807
2022-06-20	808	808	795	801	603,000	801
2022-06-17	798	806	797	802	981,800	802
2022-06-16	811	815	804	804	493,300	804
2022-06-15	810	814	808	809	330,300	809
2022-06-14	807	810	804	806	466,400	806
2022-06-13	810	815	808	813	493,900	813
2022-06-10	828	828	816	818	645,900	818
2022-06-09	826	831	823	824	443,700	824
2022-06-08	822	827	819	824	323,400	824
2022-06-07	825	829	822	822	315,900	822
2022-06-06	815	827	814	824	488,300	824
2022-06-03	822	823	816	819	360,800	819
2022-06-02	818	823	816	822	297,700	822
2022-06-01	818	824	818	819	359,700	819
2022-05-31	835	835	818	818	488,600	818
2022-05-30	821	836	818	832	786,900	832
2022-05-27	821	823	813	819	354,400	819
2022-05-26	815	820	813	815	612,600	815
2022-05-25	817	817	808	809	429,600	809
2022-05-24	816	817	811	813	297,700	813
2022-05-23	813	817	810	812	322,700	812
2022-05-20	804	812	804	806	357,000	806
2022-05-19	802	813	802	810	545,000	810
2022-05-18	827	828	811	814	402,600	814
2022-05-17	840	840	825	829	372,900	829
2022-05-16	842	844	831	841	549,000	841
2022-05-13	824	838	823	836	654,800	836
2022-05-12	829	832	818	821	467,300	821
2022-05-11	821	832	820	828	455,100	828
2022-05-10	811	827	811	824	763,000	824
2022-05-09	807	815	806	810	438,100	810
2022-05-06	806	814	802	812	522,300	812
2022-05-02	801	809	800	806	408,200	806
2022-04-28	811	816	802	805	654,900	805
2022-04-27	823	824	811	811	762,500	811
2022-04-26	831	834	825	828	457,000	828
2022-04-25	825	836	824	831	521,200	831
2022-04-22	833	837	831	833	409,500	833
2022-04-21	837	839	834	835	364,500	835
2022-04-20	830	837	828	834	333,500	834
2022-04-19	831	835	827	829	314,000	829
2022-04-18	818	829	816	827	357,900	827
2022-04-15	823	828	820	823	279,300	823
2022-04-14	838	838	828	828	359,500	828
2022-04-13	837	838	827	836	509,800	836
2022-04-12	835	840	833	837	500,100	837
2022-04-11	836	840	832	836	542,700	836
2022-04-08	835	837	831	835	680,500	835
2022-04-07	820	832	817	829	591,600	829
2022-04-06	828	828	823	824	512,500	824
2022-04-05	826	830	823	827	427,800	827
2022-04-04	824	828	821	824	312,700	824
2022-04-01	807	825	807	824	589,800	824
2022-03-31	807	816	807	807	717,200	807
2022-03-30	821	824	813	819	861,000	819
2022-03-29	841	844	836	840	651,100	840
2022-03-28	848	849	843	845	520,400	845
2022-03-25	848	848	839	844	643,800	844
2022-03-24	846	847	835	844	674,200	844
2022-03-23	861	861	850	856	632,400	856
2022-03-22	850	855	848	852	610,900	852
2022-03-18	837	844	832	844	584,300	844
2022-03-17	838	840	831	838	688,000	838
2022-03-16	826	833	820	828	711,700	828
2022-03-15	817	826	813	826	500,300	826
2022-03-14	818	819	812	815	548,700	815
2022-03-11	806	811	800	810	987,700	810
2022-03-10	793	803	790	802	774,800	802
2022-03-09	778	785	777	779	702,600	779
2022-03-08	786	794	780	780	753,400	780
2022-03-07	795	799	791	792	616,700	792
2022-03-04	801	805	796	800	573,300	800
2022-03-03	792	805	791	801	533,400	801
2022-03-02	795	797	790	790	810,500	790
2022-03-01	810	813	802	805	590,400	805
2022-02-28	809	811	803	807	529,800	807
2022-02-25	804	807	799	805	548,800	805
2022-02-24	805	808	795	799	749,000	799
2022-02-22	811	813	805	810	470,000	810
2022-02-21	818	818	813	817	277,000	817
2022-02-18	815	823	815	820	311,300	820
2022-02-17	826	826	817	821	326,300	821
2022-02-16	825	827	822	823	357,500	823
2022-02-15	818	822	816	816	389,900	816
2022-02-14	815	822	813	817	544,900	817
2022-02-10	829	829	822	822	554,500	822
2022-02-09	829	829	821	821	519,700	821
2022-02-08	819	827	818	826	427,100	826
2022-02-07	812	818	811	817	462,600	817
2022-02-04	801	811	801	809	482,200	809
2022-02-03	799	809	799	807	394,100	807
2022-02-02	813	813	803	804	535,900	804
2022-02-01	798	813	797	810	714,000	810
2022-01-31	799	801	794	798	483,300	798
2022-01-28	813	813	799	799	504,300	799
2022-01-27	811	817	796	802	1,143,600	802
2022-01-26	800	805	799	800	585,400	800
2022-01-25	794	795	789	793	792,000	793
2022-01-24	795	800	795	798	381,800	798
2022-01-21	794	804	793	803	529,700	803
2022-01-20	804	806	798	801	590,900	801
2022-01-19	804	812	801	804	561,700	804
2022-01-18	819	819	809	810	364,500	810
2022-01-17	816	819	810	812	263,900	812
2022-01-14	808	812	800	811	747,300	811
2022-01-13	819	819	814	818	420,400	818
2022-01-12	820	823	814	819	473,500	819
2022-01-11	807	816	806	815	720,800	815
2022-01-07	799	807	798	805	606,400	805
2022-01-06	800	805	792	794	562,200	794
2022-01-05	795	803	792	802	572,900	802
2022-01-04	795	797	791	794	555,100	794

分割・併合履歴： [2005-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31