8628 松井証券(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,470	2,480	2,415	2,445	745,801	815
2003-12-29	2,290	2,400	2,285	2,395	1,528,602	798.33
2003-12-26	2,180	2,250	2,170	2,250	696,701	750
2003-12-25	2,100	2,175	2,095	2,175	517,101	725
2003-12-24	2,100	2,125	2,095	2,120	363,800	706.67
2003-12-22	2,105	2,140	2,085	2,110	443,700	703.33
2003-12-19	2,150	2,150	2,090	2,115	510,801	705
2003-12-18	2,065	2,140	2,060	2,075	506,001	691.67
2003-12-17	2,200	2,220	2,080	2,105	716,801	701.67
2003-12-16	2,130	2,180	2,130	2,170	835,501	723.33
2003-12-15	2,190	2,290	2,135	2,290	1,690,702	763.33
2003-12-12	2,090	2,090	2,000	2,030	713,301	676.67
2003-12-11	2,040	2,060	1,981	2,020	681,701	673.33
2003-12-10	2,010	2,050	1,983	2,000	1,113,701	666.67
2003-12-09	2,180	2,210	2,050	2,085	1,127,101	695
2003-12-08	2,250	2,260	2,125	2,130	804,601	710
2003-12-05	2,345	2,375	2,290	2,300	386,600	766.67
2003-12-04	2,350	2,390	2,340	2,340	451,300	780
2003-12-03	2,350	2,395	2,330	2,375	401,400	791.67
2003-12-02	2,400	2,450	2,350	2,370	825,401	790
2003-12-01	2,120	2,365	2,120	2,355	1,128,101	785
2003-11-28	2,360	2,385	2,230	2,280	662,601	760
2003-11-27	2,420	2,450	2,350	2,350	983,401	783.33
2003-11-26	2,320	2,445	2,310	2,415	1,082,101	805
2003-11-25	2,325	2,355	2,285	2,325	1,235,301	775
2003-11-21	2,085	2,205	2,065	2,195	920,301	731.67
2003-11-20	2,115	2,140	2,055	2,135	1,070,501	711.67
2003-11-19	1,990	2,090	1,965	2,010	1,398,801	670
2003-11-18	1,950	2,125	1,870	2,110	2,045,402	703.33
2003-11-17	2,110	2,125	1,924	1,935	1,617,402	645
2003-11-14	2,340	2,375	2,255	2,265	661,401	755
2003-11-13	2,340	2,340	2,275	2,325	1,067,001	775
2003-11-12	2,215	2,310	2,140	2,200	1,196,001	733.33
2003-11-11	2,120	2,250	2,015	2,210	2,362,302	736.67
2003-11-10	2,360	2,430	2,300	2,320	998,901	773.33
2003-11-07	2,515	2,530	2,410	2,440	2,198,102	813.33
2003-11-06	2,680	2,680	2,575	2,595	658,701	865
2003-11-05	2,655	2,710	2,600	2,690	787,201	896.67
2003-11-04	2,760	2,760	2,655	2,685	822,101	895
2003-10-31	2,680	2,715	2,580	2,640	897,601	880
2003-10-30	2,715	2,760	2,665	2,665	2,150,802	888.33
2003-10-29	2,975	2,990	2,780	2,875	1,234,201	958.33
2003-10-28	2,865	2,900	2,800	2,850	1,406,101	950
2003-10-27	2,670	2,785	2,670	2,785	1,097,401	928.33
2003-10-24	2,630	2,785	2,530	2,640	2,928,803	880
2003-10-23	2,630	2,830	2,470	2,470	3,893,204	823.33
2003-10-22	3,000	3,070	2,860	2,870	2,463,102	956.67
2003-10-21	3,460	3,570	2,910	3,050	5,416,605	1,016.67
2003-10-20	3,050	3,310	2,970	3,310	5,101,905	1,103.33
2003-10-17	2,800	3,000	2,750	2,910	3,005,703	970
2003-10-16	2,430	2,600	2,390	2,600	1,267,901	866.67
2003-10-15	2,500	2,500	2,350	2,380	1,124,201	793.33
2003-10-14	2,380	2,450	2,355	2,445	1,319,201	815
2003-10-10	2,195	2,280	2,175	2,270	1,615,102	756.67
2003-10-09	2,055	2,105	2,000	2,090	620,301	696.67
2003-10-08	2,010	2,085	2,005	2,050	658,501	683.33
2003-10-07	2,150	2,170	2,025	2,060	1,176,001	686.67
2003-10-06	2,195	2,210	2,090	2,100	1,724,702	700
2003-10-03	1,968	2,065	1,935	2,040	1,827,902	680
2003-10-02	1,856	1,965	1,855	1,938	1,808,902	646
2003-10-01	1,722	1,775	1,715	1,775	667,201	591.67
2003-09-30	1,725	1,735	1,710	1,722	272,900	574
2003-09-29	1,715	1,728	1,686	1,695	240,000	565
2003-09-26	1,650	1,709	1,630	1,709	260,900	569.67
2003-09-25	1,615	1,689	1,615	1,658	410,100	552.67
2003-09-24	1,780	1,788	1,690	1,705	632,101	568.33
2003-09-22	1,780	1,780	1,742	1,751	436,100	583.67
2003-09-19	1,777	1,790	1,756	1,788	1,154,101	596
2003-09-18	1,751	1,752	1,717	1,747	410,600	582.33
2003-09-17	1,779	1,780	1,730	1,752	1,142,801	584
2003-09-16	1,680	1,709	1,662	1,704	395,600	568
2003-09-12	1,659	1,680	1,651	1,653	406,400	551
2003-09-11	1,655	1,686	1,641	1,641	908,701	547
2003-09-10	1,670	1,720	1,666	1,715	804,701	571.67
2003-09-09	1,655	1,688	1,655	1,688	430,600	562.67
2003-09-08	1,600	1,652	1,591	1,628	317,300	542.67
2003-09-05	1,695	1,695	1,643	1,643	419,200	547.67
2003-09-04	1,695	1,716	1,660	1,695	964,701	565
2003-09-03	1,668	1,695	1,660	1,686	1,127,601	562
2003-09-02	1,635	1,640	1,614	1,638	470,800	546
2003-09-01	1,570	1,634	1,570	1,630	663,901	543.33
2003-08-29	1,560	1,583	1,559	1,560	254,500	520
2003-08-28	1,575	1,599	1,559	1,560	285,300	520
2003-08-27	1,608	1,613	1,581	1,581	352,200	527
2003-08-26	1,559	1,600	1,546	1,595	363,300	531.67
2003-08-25	1,606	1,614	1,587	1,589	256,600	529.67
2003-08-22	1,640	1,640	1,611	1,615	258,300	538.33
2003-08-21	1,590	1,639	1,590	1,631	398,200	543.67
2003-08-20	1,640	1,640	1,590	1,621	499,600	540.33
2003-08-19	1,636	1,648	1,625	1,632	788,101	544
2003-08-18	1,615	1,619	1,602	1,613	759,701	537.67
2003-08-15	1,610	1,621	1,562	1,574	902,001	524.67
2003-08-14	1,505	1,580	1,499	1,569	710,601	523
2003-08-13	1,476	1,498	1,471	1,493	827,701	497.67
2003-08-12	1,470	1,481	1,435	1,436	406,600	478.67
2003-08-11	1,365	1,455	1,365	1,446	710,001	482
2003-08-08	1,350	1,375	1,338	1,361	342,000	453.67
2003-08-07	1,331	1,384	1,315	1,316	542,001	438.67
2003-08-06	1,317	1,353	1,304	1,325	1,058,901	441.67
2003-08-05	1,450	1,450	1,371	1,384	1,020,401	461.33
2003-08-04	1,483	1,490	1,470	1,478	317,900	492.67
2003-08-01	1,536	1,550	1,503	1,513	394,500	504.33
2003-07-31	1,559	1,568	1,490	1,517	585,501	505.67
2003-07-30	1,598	1,600	1,571	1,571	322,000	523.67
2003-07-29	1,612	1,615	1,583	1,603	374,200	534.33
2003-07-28	1,630	1,641	1,603	1,612	672,301	537.33
2003-07-25	1,610	1,640	1,605	1,622	802,001	540.67
2003-07-24	1,611	1,647	1,606	1,640	766,101	546.67
2003-07-23	1,600	1,600	1,575	1,596	682,901	532
2003-07-22	1,512	1,550	1,501	1,550	373,900	516.67
2003-07-18	1,472	1,537	1,469	1,522	662,601	507.33
2003-07-17	1,550	1,564	1,521	1,522	684,301	507.33
2003-07-16	1,618	1,624	1,562	1,597	762,301	532.33
2003-07-15	1,618	1,656	1,590	1,636	1,824,202	545.33
2003-07-14	1,571	1,576	1,490	1,528	967,501	509.33
2003-07-11	1,576	1,620	1,548	1,549	1,147,901	516.33
2003-07-10	1,684	1,723	1,650	1,666	1,106,101	555.33
2003-07-09	1,678	1,725	1,604	1,690	2,354,402	563.33
2003-07-08	1,590	1,680	1,540	1,660	3,453,803	553.33
2003-07-07	1,400	1,485	1,386	1,480	1,128,601	493.33
2003-07-04	1,319	1,405	1,319	1,366	1,194,201	455.33
2003-07-03	1,531	1,531	1,282	1,399	2,554,603	466.33
2003-07-02	1,400	1,408	1,355	1,401	1,785,202	467
2003-07-01	1,245	1,365	1,232	1,300	1,972,902	433.33
2003-06-30	1,116	1,260	1,100	1,225	1,330,501	408.33
2003-06-27	1,000	1,077	999	1,076	959,501	358.67
2003-06-26	968	978	962	977	203,500	325.67
2003-06-25	972	978	967	971	189,800	323.67
2003-06-24	960	975	950	972	417,400	324
2003-06-23	974	982	964	976	765,801	325.33
2003-06-20	915	930	911	924	216,100	308
2003-06-19	953	963	925	935	269,700	311.67
2003-06-18	948	961	944	953	505,901	317.67
2003-06-17	948	955	926	934	559,201	311.33
2003-06-16	941	949	904	904	362,500	301.33
2003-06-13	960	966	945	961	532,701	320.33
2003-06-12	970	970	940	940	306,900	313.33
2003-06-11	953	966	935	943	450,400	314.33
2003-06-10	911	922	901	922	353,800	307.33
2003-06-09	888	947	875	941	532,301	313.67
2003-06-06	873	879	863	870	300,200	290
2003-06-05	864	864	855	863	496,800	287.67
2003-06-04	840	853	833	841	299,200	280.33
2003-06-03	830	834	817	830	627,901	276.67
2003-06-02	793	823	787	816	571,501	272
2003-05-30	770	777	764	767	370,200	255.67
2003-05-29	772	778	766	766	213,600	255.33
2003-05-28	775	780	771	771	103,000	257
2003-05-27	782	782	765	765	135,400	255
2003-05-26	777	781	771	772	152,600	257.33
2003-05-23	781	783	765	770	167,400	256.67
2003-05-22	761	766	755	765	147,300	255
2003-05-21	780	782	767	767	138,700	255.67
2003-05-20	757	780	755	778	111,800	259.33
2003-05-19	769	779	754	767	145,700	255.67
2003-05-16	773	787	773	779	91,300	259.67
2003-05-15	785	785	770	773	130,500	257.67
2003-05-14	793	805	788	788	122,100	262.67
2003-05-13	795	807	786	793	213,100	264.33
2003-05-12	795	796	776	785	172,600	261.67
2003-05-09	768	775	764	775	169,800	258.33
2003-05-08	764	772	758	768	182,000	256
2003-05-07	801	807	756	764	636,001	254.67
2003-05-06	802	825	793	795	401,500	265
2003-05-02	772	788	770	782	201,100	260.67
2003-05-01	749	788	747	771	250,900	257
2003-04-30	742	753	733	745	260,700	248.33
2003-04-28	706	727	706	724	288,000	241.33
2003-04-25	762	769	705	726	850,501	242
2003-04-24	810	821	790	792	354,600	264
2003-04-23	848	851	819	820	474,200	273.33
2003-04-22	893	893	855	857	79,100	285.67
2003-04-21	875	888	868	888	89,300	296
2003-04-18	860	890	851	877	138,000	292.33
2003-04-17	840	854	825	850	137,700	283.33
2003-04-16	855	868	825	840	264,400	280
2003-04-15	852	862	845	845	429,100	281.67
2003-04-14	883	883	840	852	147,100	284
2003-04-11	866	876	864	866	94,700	288.67
2003-04-10	873	877	858	866	174,500	288.67
2003-04-09	891	897	881	883	160,700	294.33
2003-04-08	919	919	890	895	137,900	298.33
2003-04-07	908	917	884	909	271,000	303
2003-04-04	930	940	918	918	286,700	306
2003-04-03	947	948	935	941	166,300	313.67
2003-04-02	920	927	916	927	135,300	309
2003-04-01	907	934	907	920	137,200	306.67
2003-03-31	918	927	904	927	147,600	309
2003-03-28	925	947	925	940	66,500	313.33
2003-03-27	942	950	925	929	153,900	309.67
2003-03-26	951	959	941	959	78,700	319.67
2003-03-25	933	960	931	960	174,200	320
2003-03-24	973	977	955	973	233,000	324.33
2003-03-20	879	914	879	913	146,100	304.33
2003-03-19	875	886	860	879	108,100	293
2003-03-18	893	893	875	875	150,900	291.67
2003-03-17	870	871	852	863	99,100	287.67
2003-03-14	895	895	862	862	360,000	287.33
2003-03-13	865	874	839	845	241,200	281.67
2003-03-12	858	880	852	865	200,000	288.33
2003-03-11	825	899	825	868	205,300	289.33
2003-03-10	875	875	847	854	302,500	284.67
2003-03-07	948	949	902	905	204,200	301.67
2003-03-06	983	983	955	968	139,300	322.67
2003-03-05	978	980	964	972	125,000	324
2003-03-04	928	985	925	977	296,200	325.67
2003-03-03	920	922	910	912	87,800	304
2003-02-28	899	920	899	910	230,500	303.33
2003-02-27	931	932	892	909	230,600	303
2003-02-26	954	960	923	931	215,400	310.33
2003-02-25	953	968	953	953	306,800	317.67
2003-02-24	980	984	952	953	250,500	317.67
2003-02-21	985	999	985	989	153,400	329.67
2003-02-20	1,000	1,012	980	1,005	257,800	335
2003-02-19	1,048	1,051	998	1,000	447,300	333.33
2003-02-18	1,000	1,044	983	1,028	702,601	342.67
2003-02-17	970	991	965	981	349,000	327
2003-02-14	944	964	940	947	401,200	315.67
2003-02-13	948	950	924	948	414,700	316
2003-02-12	907	937	903	935	421,900	311.67
2003-02-10	900	902	890	897	70,600	299
2003-02-07	890	900	886	898	145,400	299.33
2003-02-06	883	911	883	887	265,800	295.67
2003-02-05	887	910	887	891	290,800	297
2003-02-04	902	917	893	913	510,001	304.33
2003-02-03	865	899	855	898	286,500	299.33
2003-01-31	830	880	825	865	293,500	288.33
2003-01-30	839	865	825	846	729,701	282
2003-01-29	881	881	840	843	513,901	281
2003-01-28	870	886	865	871	263,200	290.33
2003-01-27	877	899	876	884	403,000	294.67
2003-01-24	880	912	880	907	671,601	302.33
2003-01-23	838	878	832	875	294,800	291.67
2003-01-22	866	885	847	853	246,800	284.33
2003-01-21	820	860	820	856	245,000	285.33
2003-01-20	832	851	815	830	358,400	276.67
2003-01-17	783	877	782	851	1,088,601	283.67
2003-01-16	757	777	741	777	172,000	259
2003-01-15	747	759	740	757	86,300	252.33
2003-01-14	733	753	733	750	107,800	250
2003-01-10	756	756	739	751	147,800	250.33
2003-01-09	745	753	741	750	181,400	250
2003-01-08	763	771	753	754	197,300	251.33
2003-01-07	794	798	764	764	264,800	254.67
2003-01-06	764	783	764	780	86,600	260

分割・併合履歴： [2005-03-28]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31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