8628 松井証券(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	772	775	771	772	76,800	257.33
2002-12-27	787	791	779	782	111,700	260.67
2002-12-26	770	788	769	781	119,400	260.33
2002-12-25	790	790	765	773	218,400	257.67
2002-12-24	790	799	783	795	151,500	265
2002-12-20	805	805	791	792	165,900	264
2002-12-19	790	805	780	805	214,600	268.33
2002-12-18	795	819	780	810	481,300	270
2002-12-17	796	800	770	785	288,900	261.67
2002-12-16	765	778	756	766	269,900	255.33
2002-12-13	780	791	766	767	410,000	255.67
2002-12-12	809	809	800	805	62,500	268.33
2002-12-11	834	834	801	801	128,700	267
2002-12-10	790	817	781	814	152,900	271.33
2002-12-09	792	819	792	807	161,800	269
2002-12-06	798	807	785	792	382,400	264
2002-12-05	840	847	808	828	499,500	276
2002-12-04	889	898	865	868	601,101	289.33
2002-12-03	930	957	927	939	512,501	313
2002-12-02	896	910	885	906	585,601	302
2002-11-29	840	880	828	876	666,501	292
2002-11-28	773	835	773	825	990,501	275
2002-11-27	740	763	737	754	228,000	251.33
2002-11-26	764	779	735	748	403,800	249.33
2002-11-25	751	770	748	753	392,700	251
2002-11-22	777	777	745	771	289,300	257
2002-11-21	741	761	740	757	292,900	252.33
2002-11-20	682	745	682	722	300,100	240.67
2002-11-19	701	706	675	690	512,201	230
2002-11-18	750	750	720	721	231,900	240.33
2002-11-15	752	752	733	745	131,900	248.33
2002-11-14	744	763	724	732	165,500	244
2002-11-13	763	770	750	754	126,400	251.33
2002-11-12	730	767	728	767	168,400	255.67
2002-11-11	788	788	760	760	185,900	253.33
2002-11-08	801	815	796	798	131,100	266
2002-11-07	819	830	816	821	112,000	273.67
2002-11-06	814	835	810	824	324,100	274.67
2002-11-05	783	805	781	803	327,900	267.67
2002-11-01	770	780	756	771	334,600	257
2002-10-31	810	813	784	785	283,700	261.67
2002-10-30	810	835	800	823	125,000	274.33
2002-10-29	806	819	805	814	64,600	271.33
2002-10-28	820	820	796	805	141,900	268.33
2002-10-25	810	822	809	820	137,700	273.33
2002-10-24	790	828	790	820	175,800	273.33
2002-10-23	781	839	770	800	293,600	266.67
2002-10-22	852	860	809	810	178,900	270
2002-10-21	860	860	841	843	176,200	281
2002-10-18	840	848	832	840	185,700	280
2002-10-17	800	830	793	825	234,200	275
2002-10-16	838	841	800	800	366,000	266.67
2002-10-15	797	810	789	808	195,200	269.33
2002-10-11	789	795	771	777	408,500	259
2002-10-10	701	769	680	759	628,801	253
2002-10-09	780	782	742	746	488,900	248.67
2002-10-08	791	809	785	798	586,001	266
2002-10-07	835	836	812	819	299,100	273
2002-10-04	843	864	830	854	232,300	284.67
2002-10-03	850	864	841	843	356,700	281
2002-10-02	919	919	860	865	211,700	288.33
2002-10-01	895	908	885	889	197,400	296.33
2002-09-30	900	928	885	921	305,400	307
2002-09-27	890	922	890	914	528,401	304.67
2002-09-26	892	893	861	872	471,500	290.67
2002-09-25	876	895	849	852	580,201	284
2002-09-24	924	930	901	916	479,000	305.33
2002-09-20	977	996	963	964	772,001	321.33
2002-09-19	993	1,003	968	997	1,181,201	332.33
2002-09-18	880	920	865	903	485,000	301
2002-09-17	850	899	850	885	827,701	295
2002-09-13	835	836	811	834	519,201	278
2002-09-12	835	840	824	830	392,300	276.67
2002-09-11	836	850	820	827	911,501	275.67
2002-09-10	880	884	820	830	831,001	276.67
2002-09-09	900	926	870	885	500,201	295
2002-09-06	900	910	895	898	534,801	299.33
2002-09-05	955	960	942	950	352,100	316.67
2002-09-04	960	960	925	933	527,201	311
2002-09-03	1,025	1,025	1,000	1,000	250,000	333.33
2002-09-02	1,053	1,054	1,029	1,030	134,300	343.33
2002-08-30	1,054	1,074	1,045	1,051	152,200	350.33
2002-08-29	1,065	1,080	1,049	1,054	166,300	351.33
2002-08-28	1,076	1,097	1,070	1,085	166,100	361.67
2002-08-27	1,120	1,120	1,096	1,096	137,500	365.33
2002-08-26	1,116	1,129	1,101	1,121	152,400	373.67
2002-08-23	1,120	1,127	1,100	1,110	259,400	370
2002-08-22	1,080	1,098	1,065	1,098	223,200	366
2002-08-21	1,061	1,087	1,060	1,065	215,600	355
2002-08-20	1,130	1,130	1,065	1,110	188,600	370
2002-08-19	1,125	1,129	1,092	1,110	137,200	370
2002-08-16	1,115	1,135	1,109	1,135	155,200	378.33
2002-08-15	1,130	1,130	1,107	1,113	81,300	371
2002-08-14	1,088	1,117	1,088	1,097	166,900	365.67
2002-08-13	1,104	1,131	1,088	1,128	289,600	376
2002-08-12	1,135	1,139	1,104	1,110	206,800	370
2002-08-09	1,140	1,160	1,122	1,145	317,100	381.67
2002-08-08	1,160	1,179	1,095	1,100	602,201	366.67
2002-08-07	1,083	1,173	1,070	1,152	783,101	384
2002-08-06	1,020	1,030	1,000	1,023	386,000	341
2002-08-05	1,021	1,085	1,007	1,040	523,901	346.67
2002-08-02	1,119	1,120	1,070	1,081	940,801	360.33
2002-08-01	1,220	1,235	1,170	1,179	375,400	393
2002-07-31	1,270	1,270	1,225	1,249	158,300	416.33
2002-07-30	1,261	1,270	1,259	1,260	174,500	420
2002-07-29	1,250	1,266	1,220	1,221	272,900	407
2002-07-26	1,289	1,289	1,210	1,234	427,700	411.33
2002-07-25	1,376	1,393	1,286	1,292	725,901	430.67
2002-07-24	1,400	1,416	1,350	1,351	248,000	450.33
2002-07-23	1,380	1,431	1,370	1,406	101,800	468.67
2002-07-22	1,364	1,408	1,361	1,387	180,200	462.33
2002-07-19	1,450	1,450	1,423	1,424	98,500	474.67
2002-07-18	1,450	1,470	1,425	1,470	273,600	490
2002-07-17	1,412	1,421	1,410	1,416	154,200	472
2002-07-16	1,431	1,460	1,418	1,421	195,400	473.67
2002-07-15	1,480	1,483	1,431	1,431	220,600	477
2002-07-12	1,498	1,502	1,474	1,481	258,500	493.67
2002-07-11	1,511	1,515	1,498	1,502	180,700	500.67
2002-07-10	1,545	1,545	1,517	1,519	174,000	506.33
2002-07-09	1,531	1,550	1,520	1,545	106,800	515
2002-07-08	1,596	1,599	1,531	1,531	195,300	510.33
2002-07-05	1,565	1,570	1,560	1,566	65,200	522
2002-07-04	1,551	1,566	1,549	1,559	291,100	519.67
2002-07-03	1,534	1,559	1,532	1,559	180,700	519.67
2002-07-02	1,520	1,564	1,520	1,550	80,500	516.67
2002-07-01	1,559	1,564	1,546	1,564	114,200	521.33
2002-06-28	1,539	1,540	1,523	1,540	84,000	513.33
2002-06-27	1,503	1,520	1,503	1,509	134,800	503
2002-06-26	1,543	1,543	1,502	1,503	140,100	501
2002-06-25	1,550	1,551	1,525	1,546	160,900	515.33
2002-06-24	1,505	1,557	1,505	1,557	110,200	519
2002-06-21	1,511	1,528	1,502	1,520	91,500	506.67
2002-06-20	1,531	1,550	1,505	1,523	198,500	507.67
2002-06-19	1,539	1,547	1,531	1,537	213,900	512.33
2002-06-18	1,560	1,591	1,547	1,553	143,000	517.67
2002-06-17	1,550	1,551	1,520	1,530	165,900	510
2002-06-14	1,550	1,559	1,540	1,544	467,500	514.67
2002-06-13	1,622	1,631	1,580	1,585	238,300	528.33
2002-06-12	1,628	1,688	1,628	1,645	81,900	548.33
2002-06-11	1,669	1,688	1,650	1,688	106,000	562.67
2002-06-10	1,650	1,654	1,640	1,640	103,600	546.67
2002-06-07	1,650	1,696	1,639	1,650	338,700	550
2002-06-06	1,705	1,705	1,676	1,696	245,100	565.33
2002-06-05	1,686	1,723	1,686	1,708	217,500	569.33
2002-06-04	1,710	1,722	1,702	1,722	127,900	574
2002-06-03	1,700	1,738	1,700	1,713	95,000	571
2002-05-31	1,733	1,733	1,701	1,702	83,700	567.33
2002-05-30	1,710	1,730	1,690	1,704	103,200	568
2002-05-29	1,703	1,741	1,701	1,725	105,300	575
2002-05-28	1,739	1,750	1,730	1,733	83,300	577.67
2002-05-27	1,765	1,799	1,750	1,766	201,300	588.67
2002-05-24	1,800	1,800	1,730	1,765	477,000	588.33
2002-05-23	1,770	1,799	1,749	1,777	750,001	592.33
2002-05-22	1,670	1,725	1,660	1,706	402,800	568.67
2002-05-21	1,663	1,672	1,650	1,670	415,700	556.67
2002-05-20	1,570	1,658	1,566	1,633	636,701	544.33
2002-05-17	1,576	1,579	1,541	1,545	308,800	515
2002-05-16	1,539	1,557	1,538	1,557	109,100	519
2002-05-15	1,536	1,560	1,531	1,532	274,200	510.67
2002-05-14	1,549	1,560	1,535	1,535	192,500	511.67
2002-05-13	1,551	1,568	1,549	1,568	109,200	522.67
2002-05-10	1,590	1,599	1,581	1,581	156,900	527
2002-05-09	1,580	1,587	1,566	1,582	199,900	527.33
2002-05-08	1,552	1,580	1,538	1,541	306,600	513.67
2002-05-07	1,630	1,631	1,545	1,555	197,900	518.33
2002-05-02	1,608	1,630	1,608	1,627	122,000	542.33
2002-05-01	1,610	1,628	1,591	1,605	77,700	535
2002-04-30	1,610	1,611	1,585	1,585	178,000	528.33
2002-04-26	1,641	1,642	1,611	1,624	154,000	541.33
2002-04-25	1,651	1,658	1,641	1,649	74,600	549.67
2002-04-24	1,658	1,676	1,656	1,660	236,300	553.33
2002-04-23	1,665	1,689	1,635	1,649	232,600	549.67
2002-04-22	1,686	1,692	1,681	1,690	129,600	563.33
2002-04-19	1,680	1,700	1,671	1,686	132,400	562
2002-04-18	1,652	1,695	1,652	1,690	206,400	563.33
2002-04-17	1,685	1,720	1,671	1,685	172,700	561.67
2002-04-16	1,620	1,689	1,620	1,689	93,600	563
2002-04-15	1,680	1,684	1,670	1,680	101,100	560
2002-04-12	1,650	1,680	1,645	1,680	144,700	560
2002-04-11	1,685	1,690	1,660	1,660	121,400	553.33
2002-04-10	1,671	1,696	1,650	1,687	132,900	562.33
2002-04-09	1,715	1,728	1,692	1,692	180,000	564
2002-04-08	1,709	1,712	1,685	1,710	240,400	570
2002-04-05	1,700	1,700	1,670	1,686	79,900	562
2002-04-04	1,660	1,695	1,651	1,682	173,800	560.67
2002-04-03	1,621	1,649	1,617	1,640	156,400	546.67
2002-04-02	1,611	1,650	1,610	1,642	82,700	547.33
2002-04-01	1,638	1,649	1,616	1,624	142,300	541.33
2002-03-29	1,705	1,716	1,664	1,672	63,100	557.33
2002-03-28	1,730	1,736	1,704	1,704	74,200	568
2002-03-27	1,698	1,710	1,695	1,703	78,400	567.67
2002-03-26	1,735	1,736	1,670	1,704	107,600	568
2002-03-25	1,740	1,749	1,729	1,738	154,100	579.33
2002-03-22	1,735	1,750	1,720	1,747	159,400	582.33
2002-03-20	1,761	1,775	1,745	1,765	292,300	588.33
2002-03-19	1,758	1,758	1,713	1,731	310,700	577
2002-03-18	1,760	1,776	1,702	1,710	201,100	570
2002-03-15	1,800	1,800	1,731	1,746	196,500	582
2002-03-14	1,728	1,777	1,701	1,768	204,900	589.33
2002-03-13	1,783	1,800	1,750	1,751	222,400	583.67
2002-03-12	1,850	1,850	1,801	1,821	383,100	607
2002-03-11	1,881	1,881	1,770	1,850	1,081,801	616.67
2002-03-08	1,599	1,729	1,578	1,719	1,846,402	573
2002-03-07	1,540	1,552	1,537	1,547	444,800	515.67
2002-03-06	1,535	1,540	1,530	1,536	302,300	512
2002-03-05	1,580	1,588	1,527	1,539	381,000	513
2002-03-04	1,556	1,570	1,503	1,525	797,401	508.33
2002-03-01	1,559	1,560	1,515	1,540	272,500	513.33
2002-02-28	1,500	1,560	1,490	1,560	619,001	520
2002-02-27	1,550	1,570	1,525	1,530	483,700	510
2002-02-26	1,560	1,585	1,558	1,578	146,800	526
2002-02-25	1,600	1,600	1,553	1,557	94,800	519
2002-02-22	1,599	1,599	1,576	1,578	112,400	526
2002-02-21	1,590	1,638	1,582	1,609	186,500	536.33
2002-02-20	1,575	1,600	1,575	1,590	139,500	530
2002-02-19	1,599	1,599	1,570	1,583	99,900	527.67
2002-02-18	1,600	1,609	1,584	1,600	98,700	533.33
2002-02-15	1,560	1,600	1,560	1,578	137,800	526
2002-02-14	1,630	1,650	1,565	1,567	246,300	522.33
2002-02-13	1,642	1,650	1,628	1,635	144,300	545
2002-02-12	1,649	1,649	1,630	1,642	233,300	547.33
2002-02-08	1,597	1,620	1,575	1,610	343,600	536.67
2002-02-07	1,579	1,579	1,539	1,567	212,300	522.33
2002-02-06	1,529	1,549	1,510	1,549	365,800	516.33
2002-02-05	1,463	1,500	1,425	1,479	364,400	493
2002-02-04	1,500	1,500	1,450	1,456	283,100	485.33
2002-02-01	1,525	1,528	1,492	1,500	272,900	500
2002-01-31	1,552	1,568	1,500	1,500	687,401	500
2002-01-30	1,582	1,582	1,526	1,530	178,300	510
2002-01-29	1,630	1,630	1,597	1,597	136,600	532.33
2002-01-28	1,629	1,650	1,609	1,630	92,600	543.33
2002-01-25	1,614	1,614	1,571	1,599	239,400	533
2002-01-24	1,670	1,678	1,601	1,616	245,000	538.67
2002-01-23	1,715	1,718	1,648	1,654	301,900	551.33
2002-01-22	1,810	1,811	1,668	1,708	345,700	569.33
2002-01-21	1,838	1,850	1,815	1,839	187,400	613
2002-01-18	1,809	1,812	1,805	1,810	269,100	603.33
2002-01-17	1,809	1,820	1,802	1,809	116,900	603
2002-01-16	1,825	1,840	1,817	1,834	84,200	611.33
2002-01-15	1,800	1,881	1,800	1,865	150,200	621.67
2002-01-11	1,841	1,880	1,841	1,865	294,900	621.67
2002-01-10	1,824	1,848	1,812	1,840	96,500	613.33
2002-01-09	1,830	1,830	1,805	1,824	45,700	608
2002-01-08	1,871	1,877	1,820	1,831	90,500	610.33
2002-01-07	1,890	1,890	1,877	1,884	170,100	628
2002-01-04	1,880	1,904	1,878	1,889	36,200	629.67

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