8628 松井証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	585	587	577	578	940,100	578
2010-12-29	584	591	584	587	662,900	587
2010-12-28	584	589	584	587	597,200	587
2010-12-27	580	590	580	587	714,600	587
2010-12-24	585	587	581	584	845,700	584
2010-12-22	590	600	588	590	1,571,900	590
2010-12-21	588	594	581	592	1,987,800	592
2010-12-20	606	606	581	590	2,086,000	590
2010-12-17	611	614	594	603	2,489,400	603
2010-12-16	612	615	603	610	1,662,400	610
2010-12-15	615	617	605	609	1,636,000	609
2010-12-14	598	612	594	609	2,101,700	609
2010-12-13	580	594	579	594	1,369,500	594
2010-12-10	586	590	577	586	6,130,700	586
2010-12-09	559	566	553	566	1,791,900	566
2010-12-08	559	559	554	556	1,396,400	556
2010-12-07	554	558	547	555	1,708,600	555
2010-12-06	539	549	534	549	989,900	549
2010-12-03	545	549	536	539	1,554,400	539
2010-12-02	539	542	536	539	1,407,700	539
2010-12-01	525	527	512	524	1,451,200	524
2010-11-30	541	541	521	522	1,852,300	522
2010-11-29	529	543	526	543	1,246,700	543
2010-11-26	538	538	524	524	960,800	524
2010-11-25	545	546	531	535	1,200,500	535
2010-11-24	526	536	520	535	1,745,500	535
2010-11-22	528	547	520	544	2,282,300	544
2010-11-19	515	520	508	518	1,948,700	518
2010-11-18	480	505	476	501	1,586,500	501
2010-11-17	473	480	472	479	683,200	479
2010-11-16	481	485	477	479	856,700	479
2010-11-15	484	487	477	481	813,400	481
2010-11-12	488	491	483	484	958,200	484
2010-11-11	476	491	476	489	1,620,600	489
2010-11-10	472	484	470	474	1,374,000	474
2010-11-09	473	474	466	471	1,335,900	471
2010-11-08	475	475	469	472	617,100	472
2010-11-05	460	474	459	469	1,064,400	469
2010-11-04	456	459	448	451	868,800	451
2010-11-02	440	455	440	451	883,900	451
2010-11-01	450	456	445	445	839,100	445
2010-10-29	457	460	452	456	1,268,300	456
2010-10-28	470	472	462	462	1,313,700	462
2010-10-27	485	485	471	473	1,259,700	473
2010-10-26	491	493	476	483	1,197,900	483
2010-10-25	487	496	485	490	1,338,100	490
2010-10-22	475	485	473	482	864,700	482
2010-10-21	477	483	469	473	1,020,100	473
2010-10-20	466	479	464	476	866,200	476
2010-10-19	466	477	466	474	817,400	474
2010-10-18	460	469	460	467	555,200	467
2010-10-15	481	481	462	464	875,200	464
2010-10-14	472	484	469	482	663,000	482
2010-10-13	476	479	466	468	840,800	468
2010-10-12	492	494	471	472	1,074,300	472
2010-10-08	485	489	478	486	1,340,900	486
2010-10-07	477	487	471	483	1,311,700	483
2010-10-06	459	478	457	478	1,313,200	478
2010-10-05	444	455	436	454	1,548,100	454
2010-10-04	459	464	449	451	1,094,000	451
2010-10-01	468	469	455	459	1,612,000	459
2010-09-30	477	479	467	467	900,900	467
2010-09-29	483	486	473	478	1,305,200	478
2010-09-28	486	486	477	477	794,500	477
2010-09-27	493	493	485	487	710,700	487
2010-09-24	487	496	486	488	931,400	488
2010-09-22	488	498	486	497	928,900	497
2010-09-21	499	499	486	488	964,300	488
2010-09-17	493	498	490	498	815,300	498
2010-09-16	499	502	484	486	804,900	486
2010-09-15	481	500	480	494	1,393,000	494
2010-09-14	490	492	483	485	510,300	485
2010-09-13	488	492	487	490	703,200	490
2010-09-10	480	487	477	482	1,909,700	482
2010-09-09	487	489	480	481	574,900	481
2010-09-08	486	487	482	482	793,300	482
2010-09-07	505	506	496	498	602,500	498
2010-09-06	499	510	498	509	736,400	509
2010-09-03	493	495	490	494	930,300	494
2010-09-02	488	492	478	487	736,400	487
2010-09-01	477	480	471	477	797,700	477
2010-08-31	488	492	480	480	772,000	480
2010-08-30	501	510	496	499	1,094,500	499
2010-08-27	480	490	480	488	991,700	488
2010-08-26	482	488	477	487	784,000	487
2010-08-25	488	489	478	480	1,233,200	480
2010-08-24	496	500	493	493	469,600	493
2010-08-23	502	509	500	501	660,700	501
2010-08-20	506	511	502	503	712,300	503
2010-08-19	503	514	503	512	726,400	512
2010-08-18	502	508	497	507	840,100	507
2010-08-17	494	497	490	495	515,500	495
2010-08-16	493	499	490	498	517,800	498
2010-08-13	495	507	491	500	1,182,600	500
2010-08-12	496	499	492	499	1,076,200	499
2010-08-11	510	512	501	503	970,200	503
2010-08-10	518	523	513	518	792,000	518
2010-08-09	510	518	510	512	489,300	512
2010-08-06	508	519	508	517	477,400	517
2010-08-05	516	518	510	516	791,200	516
2010-08-04	511	512	504	506	650,900	506
2010-08-03	514	517	509	516	895,700	516
2010-08-02	510	514	500	504	1,226,200	504
2010-07-30	517	518	510	511	955,400	511
2010-07-29	528	530	520	521	822,400	521
2010-07-28	520	540	520	538	1,065,800	538
2010-07-27	520	526	516	516	686,800	516
2010-07-26	527	533	523	525	444,900	525
2010-07-23	523	528	517	524	612,300	524
2010-07-22	508	517	508	511	639,700	511
2010-07-21	528	533	508	514	908,700	514
2010-07-20	520	529	514	525	913,100	525
2010-07-16	541	547	525	531	1,174,100	531
2010-07-15	555	556	545	546	978,200	546
2010-07-14	561	564	557	559	739,500	559
2010-07-13	556	562	548	551	1,040,700	551
2010-07-12	538	563	537	552	1,673,900	552
2010-07-09	534	538	526	532	1,540,800	532
2010-07-08	531	533	522	526	1,308,500	526
2010-07-07	517	518	503	512	1,526,700	512
2010-07-06	517	520	503	518	1,519,000	518
2010-07-05	520	529	518	520	1,293,300	520
2010-07-02	526	529	519	522	1,994,000	522
2010-07-01	537	542	521	521	1,949,100	521
2010-06-30	560	560	544	547	1,515,500	547
2010-06-29	583	586	569	570	852,300	570
2010-06-28	590	593	582	583	524,900	583
2010-06-25	598	600	586	589	855,700	589
2010-06-24	613	614	606	608	592,600	608
2010-06-23	618	618	611	614	480,700	614
2010-06-22	619	628	615	623	841,600	623
2010-06-21	627	629	622	625	933,500	625
2010-06-18	626	627	621	624	501,300	624
2010-06-17	625	627	623	625	396,100	625
2010-06-16	627	632	626	629	603,700	629
2010-06-15	620	626	617	618	807,000	618
2010-06-14	616	624	616	620	500,800	620
2010-06-11	617	625	609	615	3,883,500	615
2010-06-10	593	599	586	599	726,900	599
2010-06-09	584	589	576	583	1,191,000	583
2010-06-08	599	601	587	594	1,289,200	594
2010-06-07	606	607	593	595	1,090,600	595
2010-06-04	624	629	622	626	652,000	626
2010-06-03	623	630	619	628	827,000	628
2010-06-02	619	626	614	616	812,300	616
2010-06-01	620	632	613	625	1,190,100	625
2010-05-31	605	619	603	610	676,200	610
2010-05-28	606	623	602	611	1,443,600	611
2010-05-27	587	596	583	596	1,065,700	596
2010-05-26	586	594	580	586	1,554,500	586
2010-05-25	597	598	583	586	1,097,200	586
2010-05-24	602	612	601	604	810,000	604
2010-05-21	607	611	600	606	1,222,900	606
2010-05-20	627	630	618	621	803,100	621
2010-05-19	641	642	619	628	1,307,300	628
2010-05-18	658	658	646	650	1,189,400	650
2010-05-17	650	664	646	650	1,265,500	650
2010-05-14	658	668	651	659	1,190,800	659
2010-05-13	661	674	661	671	756,800	671
2010-05-12	652	654	645	651	1,184,600	651
2010-05-11	673	676	652	657	948,200	657
2010-05-10	655	667	650	663	1,061,300	663
2010-05-07	658	660	645	650	1,955,300	650
2010-05-06	693	696	676	682	2,100,200	682
2010-04-30	722	723	708	708	689,500	708
2010-04-28	705	720	700	716	1,669,100	716
2010-04-27	722	724	716	720	639,800	720
2010-04-26	715	725	712	723	896,400	723
2010-04-23	700	703	695	701	684,300	701
2010-04-22	700	705	695	700	1,420,300	700
2010-04-21	694	705	688	704	1,085,000	704
2010-04-20	694	695	685	690	1,509,300	690
2010-04-19	700	703	682	693	2,469,500	693
2010-04-16	717	720	706	715	1,073,000	715
2010-04-15	718	726	717	722	923,800	722
2010-04-14	709	712	705	712	900,600	712
2010-04-13	712	715	704	709	1,810,200	709
2010-04-12	718	723	711	721	2,173,200	721
2010-04-09	728	734	717	732	2,644,400	732
2010-04-08	719	748	713	729	1,896,000	729
2010-04-07	696	729	694	724	2,336,000	724
2010-04-06	689	694	683	694	676,900	694
2010-04-05	691	696	686	691	706,200	691
2010-04-02	681	688	678	684	988,200	684
2010-04-01	675	675	658	672	1,431,900	672
2010-03-31	672	672	662	668	856,400	668
2010-03-30	675	678	666	672	727,900	672
2010-03-29	642	674	640	672	1,243,400	672
2010-03-26	645	654	644	654	977,000	654
2010-03-25	652	654	646	647	476,000	647
2010-03-24	653	657	649	654	825,300	654
2010-03-23	650	650	645	648	563,700	648
2010-03-19	649	653	645	650	674,500	650
2010-03-18	645	653	639	642	988,600	642
2010-03-17	640	644	637	639	663,100	639
2010-03-16	634	640	631	635	625,600	635
2010-03-15	628	635	625	634	762,700	634
2010-03-12	620	623	614	623	3,875,600	623
2010-03-11	603	615	603	610	713,900	610
2010-03-10	607	610	605	606	498,800	606
2010-03-09	609	614	608	609	524,800	609
2010-03-08	613	615	609	615	937,000	615
2010-03-05	595	605	591	605	1,010,500	605
2010-03-04	591	594	585	585	737,300	585
2010-03-03	604	605	590	592	872,700	592
2010-03-02	605	606	598	600	420,100	600
2010-03-01	596	607	594	604	503,300	604
2010-02-26	590	600	590	596	692,500	596
2010-02-25	610	611	591	595	998,000	595
2010-02-24	606	608	601	605	755,200	605
2010-02-23	601	615	601	611	665,500	611
2010-02-22	611	614	605	609	898,000	609
2010-02-19	607	612	592	593	787,600	593
2010-02-18	612	613	602	609	584,800	609
2010-02-17	591	604	588	604	794,000	604
2010-02-16	592	592	583	583	404,700	583
2010-02-15	592	595	583	589	558,300	589
2010-02-12	582	590	578	585	1,203,600	585
2010-02-10	592	592	573	573	974,900	573
2010-02-09	575	583	575	580	669,300	580
2010-02-08	580	589	577	583	625,100	583
2010-02-05	592	592	583	585	1,445,900	585
2010-02-04	619	621	604	606	981,200	606
2010-02-03	614	618	611	614	978,300	614
2010-02-02	614	618	608	614	1,102,100	614
2010-02-01	617	623	611	614	983,800	614
2010-01-29	625	627	615	617	1,076,500	617
2010-01-28	627	639	622	633	1,403,800	633
2010-01-27	616	630	613	617	1,352,700	617
2010-01-26	640	643	619	620	1,496,500	620
2010-01-25	626	636	623	634	1,283,200	634
2010-01-22	645	645	625	640	1,642,000	640
2010-01-21	640	654	635	648	2,073,900	648
2010-01-20	679	680	654	654	1,429,100	654
2010-01-19	690	690	678	679	561,300	679
2010-01-18	688	692	676	683	1,167,000	683
2010-01-15	688	699	687	699	1,081,300	699
2010-01-14	683	697	683	690	663,600	690
2010-01-13	687	700	678	683	859,900	683
2010-01-12	695	702	688	697	998,300	697
2010-01-08	704	706	688	696	2,179,200	696
2010-01-07	695	706	687	701	1,087,600	701
2010-01-06	676	697	673	694	1,608,100	694
2010-01-05	656	672	652	666	1,128,500	666
2010-01-04	646	654	645	646	267,900	646

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