8628 松井証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 649 | 653 | 641 | 645 | 577,200 | 645 |
| 2009-12-29 | 648 | 658 | 644 | 646 | 1,291,900 | 646 |
| 2009-12-28 | 643 | 657 | 643 | 651 | 656,600 | 651 |
| 2009-12-25 | 653 | 654 | 645 | 646 | 444,600 | 646 |
| 2009-12-24 | 648 | 655 | 645 | 651 | 968,600 | 651 |
| 2009-12-22 | 639 | 647 | 639 | 647 | 758,400 | 647 |
| 2009-12-21 | 630 | 642 | 629 | 640 | 613,400 | 640 |
| 2009-12-18 | 629 | 629 | 621 | 629 | 919,500 | 629 |
| 2009-12-17 | 649 | 649 | 635 | 635 | 631,900 | 635 |
| 2009-12-16 | 639 | 645 | 636 | 639 | 817,400 | 639 |
| 2009-12-15 | 624 | 636 | 624 | 625 | 618,600 | 625 |
| 2009-12-14 | 645 | 646 | 620 | 629 | 731,300 | 629 |
| 2009-12-11 | 634 | 638 | 615 | 635 | 3,653,900 | 635 |
| 2009-12-10 | 644 | 652 | 629 | 632 | 812,800 | 632 |
| 2009-12-09 | 653 | 655 | 645 | 645 | 837,100 | 645 |
| 2009-12-08 | 664 | 675 | 656 | 671 | 629,600 | 671 |
| 2009-12-07 | 686 | 690 | 670 | 674 | 1,105,700 | 674 |
| 2009-12-04 | 647 | 668 | 634 | 666 | 1,682,600 | 666 |
| 2009-12-03 | 625 | 646 | 623 | 645 | 1,515,400 | 645 |
| 2009-12-02 | 610 | 614 | 597 | 602 | 1,224,600 | 602 |
| 2009-12-01 | 586 | 617 | 577 | 616 | 1,489,200 | 616 |
| 2009-11-30 | 565 | 586 | 560 | 585 | 916,500 | 585 |
| 2009-11-27 | 562 | 575 | 558 | 562 | 813,800 | 562 |
| 2009-11-26 | 566 | 583 | 563 | 577 | 551,100 | 577 |
| 2009-11-25 | 565 | 579 | 561 | 571 | 789,300 | 571 |
| 2009-11-24 | 589 | 589 | 568 | 575 | 1,078,200 | 575 |
| 2009-11-20 | 572 | 591 | 571 | 588 | 1,141,900 | 588 |
| 2009-11-19 | 591 | 591 | 583 | 587 | 1,182,000 | 587 |
| 2009-11-18 | 597 | 597 | 585 | 590 | 1,154,400 | 590 |
| 2009-11-17 | 609 | 610 | 598 | 599 | 744,200 | 599 |
| 2009-11-16 | 610 | 610 | 599 | 604 | 619,800 | 604 |
| 2009-11-13 | 602 | 609 | 599 | 609 | 1,429,800 | 609 |
| 2009-11-12 | 618 | 619 | 610 | 612 | 808,200 | 612 |
| 2009-11-11 | 621 | 630 | 616 | 620 | 676,400 | 620 |
| 2009-11-10 | 628 | 634 | 622 | 626 | 991,400 | 626 |
| 2009-11-09 | 636 | 636 | 619 | 621 | 841,300 | 621 |
| 2009-11-06 | 640 | 640 | 627 | 634 | 874,100 | 634 |
| 2009-11-05 | 632 | 638 | 621 | 629 | 1,091,900 | 629 |
| 2009-11-04 | 630 | 635 | 622 | 629 | 1,149,400 | 629 |
| 2009-11-02 | 641 | 642 | 629 | 631 | 1,564,200 | 631 |
| 2009-10-30 | 663 | 668 | 656 | 661 | 1,133,700 | 661 |
| 2009-10-29 | 640 | 653 | 638 | 651 | 2,478,600 | 651 |
| 2009-10-28 | 667 | 680 | 655 | 660 | 2,005,500 | 660 |
| 2009-10-27 | 662 | 676 | 662 | 671 | 1,950,800 | 671 |
| 2009-10-26 | 650 | 671 | 650 | 662 | 858,900 | 662 |
| 2009-10-23 | 662 | 663 | 652 | 656 | 1,171,400 | 656 |
| 2009-10-22 | 665 | 666 | 651 | 661 | 1,101,500 | 661 |
| 2009-10-21 | 676 | 676 | 665 | 669 | 1,506,000 | 669 |
| 2009-10-20 | 678 | 682 | 671 | 680 | 915,000 | 680 |
| 2009-10-19 | 661 | 681 | 659 | 677 | 1,123,900 | 677 |
| 2009-10-16 | 672 | 673 | 660 | 669 | 1,394,700 | 669 |
| 2009-10-15 | 671 | 684 | 667 | 672 | 1,450,100 | 672 |
| 2009-10-14 | 678 | 678 | 667 | 668 | 1,260,800 | 668 |
| 2009-10-13 | 700 | 700 | 677 | 679 | 1,453,100 | 679 |
| 2009-10-09 | 681 | 698 | 674 | 698 | 2,421,000 | 698 |
| 2009-10-08 | 676 | 680 | 664 | 674 | 1,269,800 | 674 |
| 2009-10-07 | 677 | 689 | 667 | 683 | 1,445,400 | 683 |
| 2009-10-06 | 681 | 683 | 662 | 676 | 1,602,300 | 676 |
| 2009-10-05 | 667 | 679 | 664 | 674 | 1,390,600 | 674 |
| 2009-10-02 | 660 | 686 | 655 | 666 | 2,196,100 | 666 |
| 2009-10-01 | 705 | 712 | 677 | 680 | 2,733,600 | 680 |
| 2009-09-30 | 735 | 740 | 728 | 732 | 717,200 | 732 |
| 2009-09-29 | 726 | 739 | 724 | 729 | 1,177,700 | 729 |
| 2009-09-28 | 728 | 737 | 715 | 725 | 1,873,200 | 725 |
| 2009-09-25 | 760 | 761 | 750 | 755 | 821,400 | 755 |
| 2009-09-24 | 777 | 785 | 766 | 780 | 1,310,300 | 780 |
| 2009-09-18 | 783 | 790 | 768 | 787 | 1,026,500 | 787 |
| 2009-09-17 | 784 | 793 | 778 | 791 | 915,100 | 791 |
| 2009-09-16 | 803 | 804 | 777 | 784 | 1,183,700 | 784 |
| 2009-09-15 | 798 | 799 | 787 | 794 | 507,800 | 794 |
| 2009-09-14 | 801 | 803 | 786 | 788 | 1,237,600 | 788 |
| 2009-09-11 | 819 | 825 | 804 | 814 | 3,606,300 | 814 |
| 2009-09-10 | 806 | 827 | 806 | 827 | 783,100 | 827 |
| 2009-09-09 | 803 | 807 | 799 | 801 | 877,400 | 801 |
| 2009-09-08 | 814 | 814 | 801 | 813 | 732,100 | 813 |
| 2009-09-07 | 809 | 814 | 799 | 805 | 652,800 | 805 |
| 2009-09-04 | 823 | 823 | 800 | 804 | 1,368,800 | 804 |
| 2009-09-03 | 831 | 833 | 816 | 820 | 1,191,700 | 820 |
| 2009-09-02 | 841 | 848 | 832 | 841 | 1,220,800 | 841 |
| 2009-09-01 | 855 | 869 | 854 | 861 | 787,000 | 861 |
| 2009-08-31 | 868 | 882 | 860 | 862 | 1,151,000 | 862 |
| 2009-08-28 | 875 | 877 | 863 | 869 | 930,600 | 869 |
| 2009-08-27 | 881 | 884 | 866 | 874 | 919,200 | 874 |
| 2009-08-26 | 878 | 896 | 872 | 891 | 842,500 | 891 |
| 2009-08-25 | 879 | 890 | 875 | 875 | 641,100 | 875 |
| 2009-08-24 | 880 | 890 | 876 | 889 | 925,000 | 889 |
| 2009-08-21 | 870 | 874 | 854 | 862 | 908,400 | 862 |
| 2009-08-20 | 863 | 880 | 855 | 878 | 651,600 | 878 |
| 2009-08-19 | 878 | 878 | 856 | 862 | 990,700 | 862 |
| 2009-08-18 | 870 | 885 | 866 | 875 | 931,800 | 875 |
| 2009-08-17 | 907 | 907 | 880 | 880 | 968,500 | 880 |
| 2009-08-14 | 912 | 915 | 900 | 909 | 1,221,800 | 909 |
| 2009-08-13 | 908 | 912 | 900 | 904 | 607,900 | 904 |
| 2009-08-12 | 902 | 906 | 896 | 897 | 543,600 | 897 |
| 2009-08-11 | 900 | 912 | 898 | 912 | 624,300 | 912 |
| 2009-08-10 | 902 | 905 | 892 | 898 | 837,100 | 898 |
| 2009-08-07 | 893 | 895 | 880 | 895 | 847,700 | 895 |
| 2009-08-06 | 892 | 900 | 880 | 895 | 812,800 | 895 |
| 2009-08-05 | 900 | 903 | 885 | 886 | 686,000 | 886 |
| 2009-08-04 | 901 | 902 | 893 | 898 | 1,632,200 | 898 |
| 2009-08-03 | 899 | 901 | 883 | 891 | 672,500 | 891 |
| 2009-07-31 | 882 | 903 | 867 | 903 | 1,822,500 | 903 |
| 2009-07-30 | 889 | 891 | 853 | 862 | 1,469,200 | 862 |
| 2009-07-29 | 885 | 892 | 878 | 890 | 759,600 | 890 |
| 2009-07-28 | 888 | 890 | 876 | 884 | 793,400 | 884 |
| 2009-07-27 | 880 | 892 | 875 | 885 | 1,163,400 | 885 |
| 2009-07-24 | 864 | 870 | 858 | 870 | 1,096,000 | 870 |
| 2009-07-23 | 860 | 870 | 847 | 854 | 1,503,200 | 854 |
| 2009-07-22 | 863 | 864 | 848 | 851 | 1,150,600 | 851 |
| 2009-07-21 | 847 | 855 | 837 | 850 | 1,401,800 | 850 |
| 2009-07-17 | 812 | 830 | 801 | 827 | 891,600 | 827 |
| 2009-07-16 | 819 | 819 | 800 | 803 | 1,505,300 | 803 |
| 2009-07-15 | 790 | 800 | 777 | 800 | 1,116,100 | 800 |
| 2009-07-14 | 803 | 806 | 787 | 795 | 855,900 | 795 |
| 2009-07-13 | 803 | 823 | 765 | 768 | 1,731,700 | 768 |
| 2009-07-10 | 810 | 823 | 797 | 814 | 1,640,800 | 814 |
| 2009-07-09 | 810 | 822 | 800 | 800 | 1,111,400 | 800 |
| 2009-07-08 | 828 | 835 | 815 | 817 | 1,064,000 | 817 |
| 2009-07-07 | 853 | 862 | 840 | 847 | 878,900 | 847 |
| 2009-07-06 | 845 | 854 | 840 | 850 | 938,400 | 850 |
| 2009-07-03 | 850 | 858 | 844 | 853 | 865,700 | 853 |
| 2009-07-02 | 877 | 878 | 861 | 863 | 571,400 | 863 |
| 2009-07-01 | 860 | 884 | 860 | 870 | 655,100 | 870 |
| 2009-06-30 | 880 | 882 | 870 | 876 | 718,000 | 876 |
| 2009-06-29 | 888 | 889 | 851 | 860 | 979,500 | 860 |
| 2009-06-26 | 886 | 890 | 870 | 887 | 886,500 | 887 |
| 2009-06-25 | 844 | 877 | 839 | 870 | 1,096,100 | 870 |
| 2009-06-24 | 858 | 861 | 841 | 846 | 1,153,200 | 846 |
| 2009-06-23 | 869 | 873 | 849 | 858 | 1,681,800 | 858 |
| 2009-06-22 | 872 | 902 | 868 | 892 | 1,090,700 | 892 |
| 2009-06-19 | 872 | 885 | 859 | 862 | 940,000 | 862 |
| 2009-06-18 | 871 | 874 | 856 | 862 | 950,200 | 862 |
| 2009-06-17 | 877 | 898 | 869 | 880 | 853,600 | 880 |
| 2009-06-16 | 904 | 908 | 869 | 870 | 1,395,500 | 870 |
| 2009-06-15 | 920 | 931 | 911 | 912 | 1,441,600 | 912 |
| 2009-06-12 | 910 | 921 | 899 | 919 | 4,630,800 | 919 |
| 2009-06-11 | 873 | 911 | 871 | 890 | 2,725,100 | 890 |
| 2009-06-10 | 835 | 871 | 832 | 867 | 1,857,600 | 867 |
| 2009-06-09 | 841 | 843 | 819 | 829 | 862,000 | 829 |
| 2009-06-08 | 831 | 842 | 828 | 840 | 1,032,600 | 840 |
| 2009-06-05 | 833 | 846 | 810 | 824 | 1,319,900 | 824 |
| 2009-06-04 | 800 | 854 | 796 | 823 | 1,705,900 | 823 |
| 2009-06-03 | 798 | 809 | 793 | 805 | 753,200 | 805 |
| 2009-06-02 | 798 | 798 | 790 | 793 | 820,600 | 793 |
| 2009-06-01 | 771 | 791 | 765 | 788 | 1,079,300 | 788 |
| 2009-05-29 | 773 | 778 | 760 | 771 | 777,200 | 771 |
| 2009-05-28 | 773 | 786 | 772 | 773 | 600,300 | 773 |
| 2009-05-27 | 778 | 787 | 775 | 782 | 1,018,900 | 782 |
| 2009-05-26 | 773 | 780 | 763 | 772 | 633,900 | 772 |
| 2009-05-25 | 750 | 778 | 750 | 771 | 913,300 | 771 |
| 2009-05-22 | 747 | 766 | 745 | 760 | 1,003,900 | 760 |
| 2009-05-21 | 771 | 771 | 755 | 757 | 729,300 | 757 |
| 2009-05-20 | 777 | 780 | 768 | 771 | 881,200 | 771 |
| 2009-05-19 | 769 | 778 | 759 | 775 | 1,130,700 | 775 |
| 2009-05-18 | 749 | 756 | 738 | 739 | 717,000 | 739 |
| 2009-05-15 | 765 | 773 | 756 | 769 | 1,061,600 | 769 |
| 2009-05-14 | 754 | 756 | 734 | 740 | 722,300 | 740 |
| 2009-05-13 | 756 | 765 | 752 | 757 | 916,200 | 757 |
| 2009-05-12 | 763 | 766 | 754 | 762 | 1,019,200 | 762 |
| 2009-05-11 | 744 | 775 | 735 | 773 | 2,132,700 | 773 |
| 2009-05-08 | 719 | 741 | 700 | 730 | 1,803,000 | 730 |
| 2009-05-07 | 729 | 730 | 712 | 719 | 1,624,200 | 719 |
| 2009-05-01 | 699 | 703 | 689 | 699 | 699,000 | 699 |
| 2009-04-30 | 684 | 699 | 682 | 698 | 1,384,200 | 698 |
| 2009-04-28 | 692 | 702 | 682 | 682 | 1,021,200 | 682 |
| 2009-04-27 | 700 | 712 | 686 | 692 | 936,200 | 692 |
| 2009-04-24 | 708 | 722 | 694 | 700 | 728,500 | 700 |
| 2009-04-23 | 703 | 718 | 692 | 716 | 758,300 | 716 |
| 2009-04-22 | 705 | 711 | 698 | 701 | 832,200 | 701 |
| 2009-04-21 | 704 | 714 | 702 | 703 | 997,400 | 703 |
| 2009-04-20 | 728 | 734 | 718 | 724 | 553,300 | 724 |
| 2009-04-17 | 730 | 739 | 721 | 738 | 853,700 | 738 |
| 2009-04-16 | 730 | 737 | 714 | 720 | 919,400 | 720 |
| 2009-04-15 | 726 | 727 | 711 | 718 | 967,600 | 718 |
| 2009-04-14 | 741 | 741 | 720 | 733 | 758,500 | 733 |
| 2009-04-13 | 726 | 743 | 713 | 733 | 771,900 | 733 |
| 2009-04-10 | 728 | 728 | 715 | 726 | 1,962,900 | 726 |
| 2009-04-09 | 692 | 715 | 688 | 710 | 934,000 | 710 |
| 2009-04-08 | 700 | 705 | 685 | 686 | 1,119,600 | 686 |
| 2009-04-07 | 704 | 723 | 704 | 714 | 916,300 | 714 |
| 2009-04-06 | 730 | 730 | 708 | 714 | 1,013,700 | 714 |
| 2009-04-03 | 726 | 729 | 701 | 709 | 1,178,100 | 709 |
| 2009-04-02 | 680 | 718 | 670 | 716 | 2,445,800 | 716 |
| 2009-04-01 | 635 | 661 | 627 | 661 | 1,015,000 | 661 |
| 2009-03-31 | 644 | 662 | 636 | 642 | 1,300,300 | 642 |
| 2009-03-30 | 675 | 681 | 646 | 650 | 938,500 | 650 |
| 2009-03-27 | 679 | 683 | 669 | 673 | 1,008,300 | 673 |
| 2009-03-26 | 658 | 670 | 652 | 665 | 990,400 | 665 |
| 2009-03-25 | 660 | 663 | 647 | 658 | 1,404,700 | 658 |
| 2009-03-24 | 654 | 665 | 646 | 660 | 2,461,900 | 660 |
| 2009-03-23 | 616 | 629 | 610 | 624 | 1,465,500 | 624 |
| 2009-03-19 | 629 | 629 | 602 | 616 | 818,700 | 616 |
| 2009-03-18 | 627 | 630 | 611 | 620 | 1,025,400 | 620 |
| 2009-03-17 | 612 | 625 | 606 | 617 | 1,595,300 | 617 |
| 2009-03-16 | 612 | 618 | 601 | 602 | 1,193,200 | 602 |
| 2009-03-13 | 595 | 598 | 583 | 595 | 3,823,500 | 595 |
| 2009-03-12 | 574 | 584 | 573 | 574 | 1,160,700 | 574 |
| 2009-03-11 | 580 | 585 | 575 | 584 | 1,492,600 | 584 |
| 2009-03-10 | 543 | 564 | 540 | 560 | 1,191,200 | 560 |
| 2009-03-09 | 546 | 554 | 535 | 545 | 969,400 | 545 |
| 2009-03-06 | 539 | 550 | 539 | 545 | 1,082,900 | 545 |
| 2009-03-05 | 557 | 565 | 553 | 559 | 1,222,900 | 559 |
| 2009-03-04 | 548 | 557 | 546 | 553 | 1,449,200 | 553 |
| 2009-03-03 | 540 | 568 | 533 | 567 | 1,628,700 | 567 |
| 2009-03-02 | 547 | 559 | 540 | 550 | 1,458,900 | 550 |
| 2009-02-27 | 554 | 570 | 547 | 567 | 1,469,000 | 567 |
| 2009-02-26 | 571 | 574 | 554 | 557 | 1,300,000 | 557 |
| 2009-02-25 | 588 | 592 | 561 | 574 | 1,688,400 | 574 |
| 2009-02-24 | 565 | 577 | 561 | 577 | 1,922,000 | 577 |
| 2009-02-23 | 594 | 604 | 579 | 584 | 1,625,200 | 584 |
| 2009-02-20 | 615 | 619 | 602 | 604 | 1,106,900 | 604 |
| 2009-02-19 | 603 | 622 | 599 | 615 | 1,471,600 | 615 |
| 2009-02-18 | 603 | 608 | 588 | 592 | 1,786,600 | 592 |
| 2009-02-17 | 614 | 615 | 602 | 613 | 941,700 | 613 |
| 2009-02-16 | 600 | 617 | 600 | 615 | 1,492,300 | 615 |
| 2009-02-13 | 603 | 616 | 597 | 606 | 2,042,400 | 606 |
| 2009-02-12 | 627 | 633 | 607 | 613 | 1,157,300 | 613 |
| 2009-02-10 | 636 | 650 | 629 | 637 | 909,100 | 637 |
| 2009-02-09 | 658 | 660 | 628 | 629 | 1,360,400 | 629 |
| 2009-02-06 | 649 | 651 | 639 | 648 | 756,900 | 648 |
| 2009-02-05 | 639 | 646 | 629 | 634 | 1,320,500 | 634 |
| 2009-02-04 | 645 | 651 | 637 | 645 | 1,182,300 | 645 |
| 2009-02-03 | 656 | 690 | 647 | 648 | 1,438,800 | 648 |
| 2009-02-02 | 675 | 679 | 661 | 666 | 1,435,600 | 666 |
| 2009-01-30 | 670 | 688 | 663 | 685 | 1,363,700 | 685 |
| 2009-01-29 | 689 | 695 | 682 | 688 | 1,784,400 | 688 |
| 2009-01-28 | 645 | 677 | 645 | 668 | 1,591,700 | 668 |
| 2009-01-27 | 639 | 658 | 634 | 655 | 1,282,300 | 655 |
| 2009-01-26 | 626 | 633 | 618 | 620 | 1,041,900 | 620 |
| 2009-01-23 | 647 | 649 | 625 | 627 | 1,324,200 | 627 |
| 2009-01-22 | 662 | 662 | 640 | 657 | 1,250,000 | 657 |
| 2009-01-21 | 636 | 655 | 632 | 646 | 1,585,700 | 646 |
| 2009-01-20 | 665 | 672 | 648 | 658 | 1,294,800 | 658 |
| 2009-01-19 | 672 | 678 | 668 | 675 | 774,000 | 675 |
| 2009-01-16 | 665 | 675 | 657 | 668 | 1,636,200 | 668 |
| 2009-01-15 | 666 | 672 | 657 | 663 | 1,533,400 | 663 |
| 2009-01-14 | 690 | 699 | 684 | 685 | 1,355,400 | 685 |
| 2009-01-13 | 707 | 708 | 688 | 690 | 1,600,500 | 690 |
| 2009-01-09 | 737 | 737 | 720 | 721 | 1,406,700 | 721 |
| 2009-01-08 | 733 | 743 | 725 | 727 | 913,100 | 727 |
| 2009-01-07 | 744 | 764 | 738 | 743 | 1,229,200 | 743 |
| 2009-01-06 | 754 | 756 | 733 | 743 | 683,300 | 743 |
| 2009-01-05 | 760 | 760 | 746 | 750 | 542,300 | 750 |
分割・併合履歴 ： [2005-03-28]1株→3株