8628 松井証券(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,540	3,570	3,520	3,570	677,801	1,190
2004-12-29	3,430	3,570	3,420	3,540	2,908,703	1,180
2004-12-28	3,310	3,380	3,300	3,380	824,501	1,126.67
2004-12-27	3,290	3,330	3,270	3,330	664,301	1,110
2004-12-24	3,310	3,320	3,240	3,250	603,901	1,083.33
2004-12-22	3,290	3,310	3,280	3,290	672,601	1,096.67
2004-12-21	3,210	3,290	3,200	3,260	581,801	1,086.67
2004-12-20	3,190	3,210	3,160	3,200	442,000	1,066.67
2004-12-17	3,100	3,190	3,100	3,180	470,000	1,060
2004-12-16	3,090	3,120	3,070	3,120	291,400	1,040
2004-12-15	3,110	3,140	3,100	3,100	336,900	1,033.33
2004-12-14	3,090	3,110	3,080	3,090	462,900	1,030
2004-12-13	3,130	3,150	3,070	3,100	530,301	1,033.33
2004-12-10	3,210	3,240	3,150	3,150	572,301	1,050
2004-12-09	3,220	3,230	3,180	3,210	559,801	1,070
2004-12-08	3,190	3,200	3,140	3,180	716,001	1,060
2004-12-07	3,290	3,340	3,220	3,220	715,601	1,073.33
2004-12-06	3,240	3,340	3,240	3,280	1,012,601	1,093.33
2004-12-03	3,240	3,260	3,230	3,250	710,101	1,083.33
2004-12-02	3,210	3,240	3,190	3,220	759,101	1,073.33
2004-12-01	3,170	3,180	3,150	3,170	464,400	1,056.67
2004-11-30	3,180	3,220	3,160	3,220	699,301	1,073.33
2004-11-29	3,150	3,200	3,150	3,190	733,401	1,063.33
2004-11-26	3,150	3,200	3,140	3,140	210,300	1,046.67
2004-11-25	3,150	3,160	3,120	3,140	407,400	1,046.67
2004-11-24	3,170	3,210	3,160	3,180	304,400	1,060
2004-11-22	3,130	3,200	3,120	3,150	678,701	1,050
2004-11-19	3,240	3,260	3,180	3,190	688,801	1,063.33
2004-11-18	3,270	3,310	3,230	3,250	1,440,201	1,083.33
2004-11-17	3,110	3,250	3,110	3,240	1,197,701	1,080
2004-11-16	3,190	3,200	3,130	3,140	1,618,302	1,046.67
2004-11-15	3,020	3,190	3,010	3,190	2,862,903	1,063.33
2004-11-12	2,885	2,955	2,865	2,950	443,700	983.33
2004-11-11	2,940	2,960	2,840	2,850	630,201	950
2004-11-10	2,870	2,940	2,865	2,920	304,800	973.33
2004-11-09	2,915	2,940	2,875	2,880	281,500	960
2004-11-08	2,975	2,980	2,940	2,940	696,701	980
2004-11-05	2,895	2,940	2,885	2,940	844,901	980
2004-11-04	2,865	2,885	2,850	2,860	628,301	953.33
2004-11-02	2,760	2,800	2,760	2,790	278,900	930
2004-11-01	2,785	2,795	2,740	2,760	403,800	920
2004-10-29	2,815	2,820	2,780	2,810	384,000	936.67
2004-10-28	2,805	2,835	2,780	2,810	442,100	936.67
2004-10-27	2,800	2,815	2,750	2,750	396,200	916.67
2004-10-26	2,805	2,825	2,760	2,765	539,601	921.67
2004-10-25	2,720	2,860	2,710	2,820	503,801	940
2004-10-22	2,750	2,805	2,750	2,790	377,900	930
2004-10-21	2,770	2,790	2,750	2,750	553,701	916.67
2004-10-20	2,785	2,790	2,765	2,780	430,300	926.67
2004-10-19	2,825	2,840	2,815	2,815	440,300	938.33
2004-10-18	2,800	2,820	2,765	2,795	980,301	931.67
2004-10-15	2,780	2,835	2,765	2,830	812,401	943.33
2004-10-14	2,880	2,905	2,840	2,840	533,501	946.67
2004-10-13	2,935	2,980	2,905	2,930	506,301	976.67
2004-10-12	3,010	3,020	2,915	2,920	698,501	973.33
2004-10-08	2,970	3,030	2,965	3,030	470,800	1,010
2004-10-07	3,020	3,050	3,000	3,020	851,701	1,006.67
2004-10-06	2,935	2,990	2,925	2,975	463,500	991.67
2004-10-05	2,970	2,975	2,930	2,955	768,401	985
2004-10-04	2,940	2,980	2,905	2,965	1,499,201	988.33
2004-10-01	2,780	2,855	2,780	2,840	1,050,801	946.67
2004-09-30	2,755	2,780	2,735	2,765	666,801	921.67
2004-09-29	2,790	2,805	2,695	2,700	1,000,801	900
2004-09-28	2,825	2,830	2,755	2,765	917,201	921.67
2004-09-27	2,855	2,895	2,830	2,880	391,500	960
2004-09-24	2,835	2,840	2,810	2,830	410,200	943.33
2004-09-22	2,910	2,915	2,845	2,860	705,601	953.33
2004-09-21	2,900	2,910	2,835	2,850	652,701	950
2004-09-17	2,925	2,940	2,895	2,920	673,301	973.33
2004-09-16	2,960	2,960	2,920	2,925	1,070,001	975
2004-09-15	3,070	3,070	3,000	3,000	417,200	1,000
2004-09-14	3,070	3,110	3,030	3,040	508,501	1,013.33
2004-09-13	3,030	3,060	3,020	3,050	417,800	1,016.67
2004-09-10	3,010	3,050	2,995	3,030	671,001	1,010
2004-09-09	3,110	3,120	3,050	3,070	488,500	1,023.33
2004-09-08	3,140	3,170	3,110	3,140	484,600	1,046.67
2004-09-07	3,140	3,140	3,100	3,130	258,200	1,043.33
2004-09-06	3,130	3,150	3,070	3,130	603,401	1,043.33
2004-09-03	3,170	3,180	3,130	3,150	273,400	1,050
2004-09-02	3,160	3,180	3,130	3,160	416,100	1,053.33
2004-09-01	3,160	3,180	3,150	3,170	347,700	1,056.67
2004-08-31	3,110	3,170	3,110	3,150	382,600	1,050
2004-08-30	3,160	3,170	3,120	3,160	230,900	1,053.33
2004-08-27	3,130	3,170	3,110	3,140	500,201	1,046.67
2004-08-26	3,170	3,190	3,110	3,120	1,451,801	1,040
2004-08-25	2,990	3,090	2,960	3,080	838,401	1,026.67
2004-08-24	3,010	3,020	2,955	2,990	348,600	996.67
2004-08-23	3,020	3,050	2,990	2,990	512,301	996.67
2004-08-20	2,915	3,010	2,900	2,990	904,101	996.67
2004-08-19	2,900	2,940	2,885	2,930	630,401	976.67
2004-08-18	2,860	2,875	2,820	2,860	424,600	953.33
2004-08-17	2,890	2,905	2,845	2,855	655,701	951.67
2004-08-16	2,860	2,895	2,770	2,840	1,417,601	946.67
2004-08-13	2,940	2,960	2,905	2,920	1,003,701	973.33
2004-08-12	3,010	3,060	3,000	3,040	393,200	1,013.33
2004-08-11	3,090	3,100	3,000	3,000	1,033,501	1,000
2004-08-10	2,860	3,030	2,850	2,980	1,448,501	993.33
2004-08-09	2,760	2,860	2,735	2,850	767,701	950
2004-08-06	2,830	2,895	2,820	2,865	778,701	955
2004-08-05	2,955	2,960	2,870	2,910	1,452,001	970
2004-08-04	2,910	2,970	2,830	2,950	2,145,902	983.33
2004-08-03	3,120	3,140	2,980	2,990	1,268,301	996.67
2004-08-02	3,080	3,150	3,070	3,140	915,701	1,046.67
2004-07-30	3,060	3,100	3,050	3,060	558,001	1,020
2004-07-29	3,130	3,130	3,010	3,030	853,301	1,010
2004-07-28	3,180	3,190	3,060	3,130	1,008,701	1,043.33
2004-07-27	3,190	3,220	3,030	3,110	1,420,101	1,036.67
2004-07-26	3,220	3,260	3,180	3,230	689,001	1,076.67
2004-07-23	3,390	3,400	3,270	3,280	753,701	1,093.33
2004-07-22	3,300	3,390	3,300	3,340	395,700	1,113.33
2004-07-21	3,420	3,420	3,340	3,370	362,700	1,123.33
2004-07-20	3,350	3,380	3,300	3,370	370,100	1,123.33
2004-07-16	3,350	3,420	3,270	3,420	891,501	1,140
2004-07-15	3,500	3,520	3,340	3,360	799,001	1,120
2004-07-14	3,600	3,610	3,480	3,490	578,201	1,163.33
2004-07-13	3,550	3,570	3,480	3,550	459,300	1,183.33
2004-07-12	3,550	3,600	3,510	3,590	1,478,701	1,196.67
2004-07-09	3,330	3,410	3,330	3,400	404,600	1,133.33
2004-07-08	3,420	3,450	3,330	3,350	481,200	1,116.67
2004-07-07	3,290	3,450	3,250	3,450	1,404,201	1,150
2004-07-06	3,500	3,570	3,380	3,380	924,401	1,126.67
2004-07-05	3,570	3,590	3,510	3,510	541,801	1,170
2004-07-02	3,610	3,700	3,610	3,650	467,400	1,216.67
2004-07-01	3,730	3,750	3,670	3,690	623,001	1,230
2004-06-30	3,650	3,710	3,620	3,710	879,601	1,236.67
2004-06-29	3,640	3,670	3,610	3,650	540,601	1,216.67
2004-06-28	3,550	3,650	3,540	3,650	656,401	1,216.67
2004-06-25	3,530	3,560	3,510	3,550	346,200	1,183.33
2004-06-24	3,540	3,560	3,500	3,530	439,600	1,176.67
2004-06-23	3,560	3,580	3,480	3,520	433,100	1,173.33
2004-06-22	3,580	3,590	3,530	3,550	599,801	1,183.33
2004-06-21	3,560	3,610	3,550	3,570	508,901	1,190
2004-06-18	3,570	3,580	3,520	3,540	397,700	1,180
2004-06-17	3,570	3,620	3,550	3,590	944,901	1,196.67
2004-06-16	3,500	3,570	3,490	3,570	641,701	1,190
2004-06-15	3,480	3,510	3,450	3,470	452,600	1,156.67
2004-06-14	3,520	3,570	3,520	3,550	837,001	1,183.33
2004-06-11	3,490	3,530	3,450	3,510	1,349,901	1,170
2004-06-10	3,390	3,470	3,370	3,470	576,601	1,156.67
2004-06-09	3,450	3,460	3,380	3,430	510,901	1,143.33
2004-06-08	3,500	3,510	3,410	3,420	691,201	1,140
2004-06-07	3,290	3,440	3,280	3,410	1,157,101	1,136.67
2004-06-04	3,320	3,360	3,190	3,250	1,195,501	1,083.33
2004-06-03	3,470	3,480	3,320	3,340	835,701	1,113.33
2004-06-02	3,400	3,480	3,380	3,450	873,001	1,150
2004-06-01	3,410	3,420	3,370	3,400	381,200	1,133.33
2004-05-31	3,360	3,420	3,340	3,400	862,601	1,133.33
2004-05-28	3,290	3,420	3,280	3,410	1,227,601	1,136.67
2004-05-27	3,300	3,320	3,240	3,240	452,900	1,080
2004-05-26	3,370	3,380	3,290	3,300	820,001	1,100
2004-05-25	3,300	3,320	3,250	3,280	840,001	1,093.33
2004-05-24	3,230	3,330	3,230	3,320	1,221,601	1,106.67
2004-05-21	3,200	3,230	3,160	3,210	633,101	1,070
2004-05-20	3,200	3,270	3,100	3,120	1,232,901	1,040
2004-05-19	3,080	3,230	3,040	3,230	1,441,701	1,076.67
2004-05-18	2,825	3,020	2,825	2,990	1,507,302	996.67
2004-05-17	2,930	2,935	2,720	2,815	2,239,402	938.33
2004-05-14	3,150	3,190	3,010	3,070	1,066,101	1,023.33
2004-05-13	3,240	3,270	3,150	3,150	1,329,801	1,050
2004-05-12	3,100	3,220	3,070	3,190	1,292,401	1,063.33
2004-05-11	2,930	3,140	2,930	2,950	1,745,902	983.33
2004-05-10	3,260	3,270	2,950	3,020	2,640,403	1,006.67
2004-05-07	3,500	3,510	3,390	3,410	916,501	1,136.67
2004-05-06	3,660	3,660	3,530	3,550	525,001	1,183.33
2004-04-30	3,600	3,660	3,580	3,640	726,501	1,213.33
2004-04-28	3,640	3,700	3,630	3,690	942,101	1,230
2004-04-27	3,590	3,620	3,550	3,620	858,501	1,206.67
2004-04-26	3,690	3,690	3,630	3,640	682,101	1,213.33
2004-04-23	3,650	3,710	3,600	3,690	2,222,202	1,230
2004-04-22	3,770	3,830	3,600	3,660	2,445,602	1,220
2004-04-21	3,580	3,740	3,560	3,740	1,969,402	1,246.67
2004-04-20	3,490	3,600	3,430	3,600	955,001	1,200
2004-04-19	3,540	3,540	3,350	3,460	1,041,801	1,153.33
2004-04-16	3,570	3,610	3,460	3,500	1,486,001	1,166.67
2004-04-15	3,760	3,790	3,520	3,540	2,626,203	1,180
2004-04-14	3,560	3,670	3,500	3,660	2,113,002	1,220
2004-04-13	3,510	3,600	3,500	3,600	1,300,601	1,200
2004-04-12	3,420	3,480	3,400	3,470	887,301	1,156.67
2004-04-09	3,390	3,420	3,290	3,370	1,606,002	1,123.33
2004-04-08	3,470	3,500	3,440	3,480	1,004,801	1,160
2004-04-07	3,500	3,620	3,470	3,470	1,486,801	1,156.67
2004-04-06	3,530	3,550	3,410	3,550	1,400,501	1,183.33
2004-04-05	3,580	3,620	3,470	3,490	2,200,402	1,163.33
2004-04-02	3,430	3,510	3,380	3,500	3,805,204	1,166.67
2004-04-01	3,270	3,330	3,230	3,330	1,042,701	1,110
2004-03-31	3,220	3,260	3,180	3,250	621,701	1,083.33
2004-03-30	3,340	3,340	3,220	3,220	776,901	1,073.33
2004-03-29	3,280	3,330	3,260	3,300	806,001	1,100
2004-03-26	3,330	3,330	3,270	3,290	801,101	1,096.67
2004-03-25	3,290	3,300	3,220	3,270	920,001	1,090
2004-03-24	3,230	3,250	3,190	3,230	918,201	1,076.67
2004-03-23	3,160	3,200	3,120	3,200	1,124,301	1,066.67
2004-03-22	3,100	3,180	3,100	3,150	637,001	1,050
2004-03-19	3,130	3,210	3,120	3,150	914,401	1,050
2004-03-18	3,330	3,340	3,140	3,180	1,687,002	1,060
2004-03-17	3,220	3,280	3,180	3,230	1,081,301	1,076.67
2004-03-16	3,180	3,320	3,140	3,200	2,794,403	1,066.67
2004-03-15	3,160	3,230	3,130	3,180	3,163,803	1,060
2004-03-12	2,990	3,090	2,985	3,070	2,697,603	1,023.33
2004-03-11	2,885	3,030	2,880	3,030	1,274,501	1,010
2004-03-10	2,960	2,980	2,910	2,965	821,001	988.33
2004-03-09	2,880	2,975	2,880	2,965	737,501	988.33
2004-03-08	2,975	2,985	2,925	2,940	789,601	980
2004-03-05	3,000	3,020	2,880	2,980	2,230,902	993.33
2004-03-04	2,905	3,020	2,895	3,000	2,381,902	1,000
2004-03-03	2,910	2,940	2,860	2,900	1,445,301	966.67
2004-03-02	2,965	2,970	2,825	2,900	1,956,302	966.67
2004-03-01	2,800	2,885	2,785	2,885	2,467,002	961.67
2004-02-27	2,635	2,750	2,625	2,750	1,467,801	916.67
2004-02-26	2,605	2,635	2,600	2,625	393,000	875
2004-02-25	2,605	2,645	2,560	2,575	521,601	858.33
2004-02-24	2,700	2,700	2,610	2,625	555,901	875
2004-02-23	2,660	2,705	2,645	2,700	457,300	900
2004-02-20	2,660	2,695	2,625	2,640	513,001	880
2004-02-19	2,745	2,765	2,635	2,675	957,701	891.67
2004-02-18	2,790	2,810	2,720	2,730	980,001	910
2004-02-17	2,720	2,770	2,690	2,770	865,101	923.33
2004-02-16	2,750	2,770	2,690	2,725	788,401	908.33
2004-02-13	2,585	2,735	2,535	2,720	1,435,401	906.67
2004-02-12	2,600	2,600	2,560	2,575	699,601	858.33
2004-02-10	2,525	2,565	2,485	2,530	548,401	843.33
2004-02-09	2,610	2,625	2,525	2,545	932,701	848.33
2004-02-06	2,490	2,540	2,470	2,530	798,501	843.33
2004-02-05	2,410	2,515	2,410	2,460	1,409,701	820
2004-02-04	2,590	2,595	2,425	2,450	1,612,102	816.67
2004-02-03	2,680	2,705	2,600	2,600	1,009,801	866.67
2004-02-02	2,675	2,730	2,660	2,700	569,101	900
2004-01-30	2,645	2,705	2,635	2,675	999,801	891.67
2004-01-29	2,630	2,695	2,605	2,625	1,424,701	875
2004-01-28	2,740	2,765	2,700	2,700	1,288,201	900
2004-01-27	2,885	2,885	2,800	2,800	718,201	933.33
2004-01-26	2,830	2,850	2,785	2,810	934,401	936.67
2004-01-23	2,790	2,930	2,780	2,870	1,552,102	956.67
2004-01-22	2,995	3,010	2,830	2,860	1,847,302	953.33
2004-01-21	2,935	3,040	2,870	2,955	2,330,202	985
2004-01-20	2,990	3,040	2,900	2,940	4,090,704	980
2004-01-19	2,785	3,030	2,760	3,030	6,408,806	1,010
2004-01-16	2,590	2,630	2,560	2,625	1,722,102	875
2004-01-15	2,560	2,570	2,510	2,510	834,201	836.67
2004-01-14	2,470	2,520	2,455	2,520	645,901	840
2004-01-13	2,510	2,510	2,465	2,475	489,700	825
2004-01-09	2,500	2,525	2,430	2,495	983,901	831.67
2004-01-08	2,395	2,490	2,390	2,465	842,401	821.67
2004-01-07	2,425	2,425	2,380	2,405	603,901	801.67
2004-01-06	2,480	2,500	2,380	2,410	1,101,901	803.33
2004-01-05	2,500	2,510	2,445	2,465	698,301	821.67

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