8628 松井証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,880 | 1,880 | 1,866 | 1,878 | 35,300 | 626 |
| 2001-12-27 | 1,830 | 1,870 | 1,814 | 1,869 | 105,500 | 623 |
| 2001-12-26 | 1,810 | 1,820 | 1,792 | 1,800 | 62,200 | 600 |
| 2001-12-25 | 1,810 | 1,828 | 1,797 | 1,825 | 167,500 | 608.33 |
| 2001-12-21 | 1,890 | 1,895 | 1,856 | 1,870 | 121,800 | 623.33 |
| 2001-12-20 | 1,950 | 1,950 | 1,911 | 1,915 | 64,800 | 638.33 |
| 2001-12-19 | 1,949 | 1,950 | 1,925 | 1,943 | 104,600 | 647.67 |
| 2001-12-18 | 1,901 | 1,949 | 1,880 | 1,930 | 78,800 | 643.33 |
| 2001-12-17 | 1,923 | 1,940 | 1,901 | 1,921 | 60,300 | 640.33 |
| 2001-12-14 | 1,951 | 1,960 | 1,920 | 1,933 | 234,000 | 644.33 |
| 2001-12-13 | 1,950 | 1,963 | 1,920 | 1,951 | 106,500 | 650.33 |
| 2001-12-12 | 1,880 | 1,940 | 1,880 | 1,903 | 81,700 | 634.33 |
| 2001-12-11 | 1,915 | 1,938 | 1,882 | 1,884 | 130,400 | 628 |
| 2001-12-10 | 1,980 | 1,980 | 1,915 | 1,954 | 89,700 | 651.33 |
| 2001-12-07 | 1,998 | 1,998 | 1,968 | 1,989 | 112,900 | 663 |
| 2001-12-06 | 1,980 | 2,020 | 1,970 | 1,980 | 509,001 | 660 |
| 2001-12-05 | 1,969 | 1,970 | 1,935 | 1,967 | 182,300 | 655.67 |
| 2001-12-04 | 1,970 | 1,970 | 1,942 | 1,970 | 374,000 | 656.67 |
| 2001-12-03 | 1,950 | 1,997 | 1,950 | 1,972 | 215,400 | 657.33 |
| 2001-11-30 | 1,940 | 1,948 | 1,901 | 1,943 | 80,500 | 647.67 |
| 2001-11-29 | 1,900 | 1,930 | 1,871 | 1,930 | 193,300 | 643.33 |
| 2001-11-28 | 1,930 | 1,930 | 1,900 | 1,910 | 233,400 | 636.67 |
| 2001-11-27 | 1,850 | 1,960 | 1,850 | 1,940 | 583,701 | 646.67 |
| 2001-11-26 | 1,765 | 1,820 | 1,762 | 1,820 | 304,300 | 606.67 |
| 2001-11-22 | 1,732 | 1,755 | 1,732 | 1,754 | 96,500 | 584.67 |
| 2001-11-21 | 1,745 | 1,745 | 1,731 | 1,733 | 43,100 | 577.67 |
| 2001-11-20 | 1,740 | 1,750 | 1,732 | 1,733 | 75,600 | 577.67 |
| 2001-11-19 | 1,725 | 1,755 | 1,720 | 1,740 | 84,700 | 580 |
| 2001-11-16 | 1,765 | 1,773 | 1,731 | 1,755 | 178,600 | 585 |
| 2001-11-15 | 1,732 | 1,749 | 1,725 | 1,749 | 69,500 | 583 |
| 2001-11-14 | 1,750 | 1,750 | 1,731 | 1,735 | 79,200 | 578.33 |
| 2001-11-13 | 1,704 | 1,725 | 1,690 | 1,725 | 152,400 | 575 |
| 2001-11-12 | 1,720 | 1,734 | 1,702 | 1,711 | 76,700 | 570.33 |
| 2001-11-09 | 1,758 | 1,758 | 1,725 | 1,735 | 78,900 | 578.33 |
| 2001-11-08 | 1,770 | 1,775 | 1,720 | 1,758 | 124,700 | 586 |
| 2001-11-07 | 1,750 | 1,764 | 1,735 | 1,760 | 249,800 | 586.67 |
| 2001-11-06 | 1,710 | 1,750 | 1,702 | 1,735 | 124,300 | 578.33 |
| 2001-11-05 | 1,784 | 1,784 | 1,710 | 1,717 | 250,900 | 572.33 |
| 2001-11-02 | 1,749 | 1,778 | 1,730 | 1,764 | 383,600 | 588 |
| 2001-11-01 | 1,700 | 1,710 | 1,680 | 1,703 | 105,300 | 567.67 |
| 2001-10-31 | 1,680 | 1,690 | 1,658 | 1,690 | 343,200 | 563.33 |
| 2001-10-30 | 1,731 | 1,734 | 1,680 | 1,700 | 475,500 | 566.67 |
| 2001-10-29 | 1,787 | 1,788 | 1,763 | 1,764 | 73,100 | 588 |
| 2001-10-26 | 1,775 | 1,788 | 1,765 | 1,788 | 133,300 | 596 |
| 2001-10-25 | 1,780 | 1,790 | 1,755 | 1,774 | 210,200 | 591.33 |
| 2001-10-24 | 1,780 | 1,795 | 1,772 | 1,779 | 226,500 | 593 |
| 2001-10-23 | 1,751 | 1,770 | 1,751 | 1,770 | 190,500 | 590 |
| 2001-10-22 | 1,770 | 1,775 | 1,739 | 1,760 | 157,100 | 586.67 |
| 2001-10-19 | 1,725 | 1,770 | 1,717 | 1,768 | 230,300 | 589.33 |
| 2001-10-18 | 1,745 | 1,750 | 1,713 | 1,730 | 250,900 | 576.67 |
| 2001-10-17 | 1,770 | 1,785 | 1,756 | 1,772 | 349,300 | 590.67 |
| 2001-10-16 | 1,702 | 1,780 | 1,702 | 1,771 | 324,400 | 590.33 |
| 2001-10-15 | 1,700 | 1,760 | 1,682 | 1,757 | 254,800 | 585.67 |
| 2001-10-12 | 1,700 | 1,730 | 1,695 | 1,729 | 376,100 | 576.33 |
| 2001-10-11 | 1,667 | 1,690 | 1,665 | 1,684 | 144,800 | 561.33 |
| 2001-10-10 | 1,650 | 1,660 | 1,646 | 1,650 | 98,700 | 550 |
| 2001-10-09 | 1,676 | 1,676 | 1,644 | 1,648 | 114,400 | 549.33 |
| 2001-10-05 | 1,701 | 1,701 | 1,663 | 1,677 | 182,000 | 559 |
| 2001-10-04 | 1,641 | 1,695 | 1,641 | 1,694 | 322,300 | 564.67 |
| 2001-10-03 | 1,665 | 1,690 | 1,637 | 1,641 | 572,001 | 547 |
| 2001-10-02 | 1,670 | 1,679 | 1,653 | 1,665 | 306,100 | 555 |
| 2001-10-01 | 1,700 | 1,704 | 1,660 | 1,670 | 306,400 | 556.67 |
| 2001-09-28 | 1,740 | 1,740 | 1,670 | 1,690 | 869,201 | 563.33 |
| 2001-09-27 | 1,793 | 1,800 | 1,750 | 1,770 | 301,000 | 590 |
| 2001-09-26 | 1,785 | 1,800 | 1,771 | 1,795 | 311,100 | 598.33 |
| 2001-09-25 | 1,780 | 1,780 | 1,740 | 1,759 | 177,500 | 586.33 |
| 2001-09-21 | 1,700 | 1,730 | 1,685 | 1,700 | 237,100 | 566.67 |
| 2001-09-20 | 1,780 | 1,780 | 1,720 | 1,750 | 128,800 | 583.33 |
| 2001-09-19 | 1,757 | 1,775 | 1,753 | 1,755 | 292,000 | 585 |
| 2001-09-18 | 1,740 | 1,740 | 1,722 | 1,723 | 305,900 | 574.33 |
| 2001-09-17 | 1,680 | 1,702 | 1,670 | 1,690 | 290,300 | 563.33 |
| 2001-09-14 | 1,680 | 1,762 | 1,670 | 1,752 | 718,901 | 584 |
| 2001-09-13 | 1,620 | 1,655 | 1,611 | 1,645 | 219,400 | 548.33 |
| 2001-09-12 | 1,602 | 1,692 | 1,602 | 1,620 | 393,600 | 540 |
| 2001-09-11 | 1,753 | 1,758 | 1,731 | 1,752 | 153,000 | 584 |
| 2001-09-10 | 1,700 | 1,771 | 1,698 | 1,758 | 308,400 | 586 |
| 2001-09-07 | 1,779 | 1,779 | 1,752 | 1,778 | 513,401 | 592.67 |
| 2001-09-06 | 1,745 | 1,785 | 1,720 | 1,779 | 520,701 | 593 |
| 2001-09-05 | 1,682 | 1,797 | 1,672 | 1,740 | 661,501 | 580 |
| 2001-09-04 | 1,654 | 1,683 | 1,642 | 1,660 | 574,401 | 553.33 |
| 2001-09-03 | 1,690 | 1,741 | 1,653 | 1,684 | 2,552,803 | 561.33 |
| 2001-08-31 | 1,651 | 1,685 | 1,630 | 1,630 | 417,300 | 543.33 |
| 2001-08-30 | 1,650 | 1,700 | 1,650 | 1,680 | 312,300 | 560 |
| 2001-08-29 | 1,665 | 1,680 | 1,660 | 1,670 | 151,100 | 556.67 |
| 2001-08-28 | 1,670 | 1,690 | 1,662 | 1,690 | 159,500 | 563.33 |
| 2001-08-27 | 1,694 | 1,700 | 1,666 | 1,672 | 181,000 | 557.33 |
| 2001-08-24 | 1,690 | 1,710 | 1,656 | 1,664 | 133,300 | 554.67 |
| 2001-08-23 | 1,727 | 1,736 | 1,700 | 1,700 | 239,300 | 566.67 |
| 2001-08-22 | 1,715 | 1,734 | 1,710 | 1,725 | 265,400 | 575 |
| 2001-08-21 | 1,720 | 1,726 | 1,709 | 1,725 | 328,400 | 575 |
| 2001-08-20 | 1,670 | 1,728 | 1,650 | 1,693 | 347,900 | 564.33 |
| 2001-08-17 | 1,650 | 1,720 | 1,626 | 1,695 | 966,301 | 565 |
| 2001-08-16 | 1,630 | 1,630 | 1,611 | 1,614 | 146,300 | 538 |
| 2001-08-15 | 1,631 | 1,650 | 1,620 | 1,630 | 400,300 | 543.33 |
| 2001-08-14 | 1,610 | 1,690 | 1,610 | 1,680 | 678,001 | 560 |
| 2001-08-13 | 1,640 | 1,640 | 1,600 | 1,610 | 221,100 | 536.67 |
| 2001-08-10 | 1,640 | 1,650 | 1,610 | 1,634 | 325,700 | 544.67 |
| 2001-08-09 | 1,660 | 1,675 | 1,603 | 1,603 | 610,201 | 534.33 |
| 2001-08-08 | 1,684 | 1,715 | 1,650 | 1,658 | 1,135,201 | 552.67 |
| 2001-08-07 | 1,602 | 1,655 | 1,601 | 1,653 | 1,261,401 | 551 |
| 2001-08-06 | 1,708 | 1,775 | 1,588 | 1,603 | 2,744,803 | 534.33 |
| 2001-08-03 | 1,594 | 1,830 | 1,550 | 1,828 | 3,441,103 | 609.33 |
| 2001-08-02 | 1,520 | 1,547 | 1,515 | 1,534 | 1,252,201 | 511.33 |
| 2001-08-01 | 1,420 | 1,556 | 1,410 | 1,530 | 4,901,305 | 510 |
分割・併合履歴 ： [2005-03-28]1株→3株