8628 松井証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	381	381	375	376	472,600	376
2011-12-29	380	380	374	378	733,200	378
2011-12-28	385	386	381	382	712,900	382
2011-12-27	384	388	382	386	458,200	386
2011-12-26	390	391	384	385	806,600	385
2011-12-22	384	388	384	385	913,100	385
2011-12-21	384	387	382	387	935,900	387
2011-12-20	375	379	372	378	564,200	378
2011-12-19	372	377	371	375	771,900	375
2011-12-16	380	382	377	378	749,200	378
2011-12-15	375	380	371	378	971,300	378
2011-12-14	378	384	373	374	928,700	374
2011-12-13	376	383	374	379	624,500	379
2011-12-12	379	387	378	384	701,900	384
2011-12-09	367	377	367	372	3,549,400	372
2011-12-08	379	388	378	381	803,500	381
2011-12-07	374	383	371	382	954,100	382
2011-12-06	374	378	371	372	562,200	372
2011-12-05	372	378	371	376	849,900	376
2011-12-02	369	374	368	372	769,100	372
2011-12-01	364	372	363	370	1,325,900	370
2011-11-30	349	355	347	354	681,000	354
2011-11-29	345	352	344	351	895,600	351
2011-11-28	333	342	332	342	698,500	342
2011-11-25	324	331	323	328	572,100	328
2011-11-24	333	333	325	325	766,000	325
2011-11-22	338	341	334	336	961,000	336
2011-11-21	345	347	344	346	325,600	346
2011-11-18	340	345	340	343	495,400	343
2011-11-17	342	348	338	346	619,300	346
2011-11-16	346	347	338	342	576,300	342
2011-11-15	346	348	341	343	608,000	343
2011-11-14	352	355	346	348	1,199,100	348
2011-11-11	351	351	340	344	1,401,700	344
2011-11-10	347	353	345	348	1,468,900	348
2011-11-09	353	359	353	359	1,300,400	359
2011-11-08	365	365	343	343	1,486,700	343
2011-11-07	366	366	360	364	528,700	364
2011-11-04	363	366	360	366	528,600	366
2011-11-02	355	359	352	355	648,200	355
2011-11-01	370	371	360	360	906,400	360
2011-10-31	374	380	372	377	1,121,300	377
2011-10-28	369	373	366	372	1,002,200	372
2011-10-27	356	363	349	363	848,800	363
2011-10-26	346	356	345	355	658,900	355
2011-10-25	363	363	351	354	721,900	354
2011-10-24	363	365	360	363	813,700	363
2011-10-21	357	359	355	358	530,900	358
2011-10-20	355	355	350	351	459,000	351
2011-10-19	360	362	352	355	587,800	355
2011-10-18	350	356	350	354	462,400	354
2011-10-17	353	359	350	358	907,500	358
2011-10-14	349	351	344	344	1,429,400	344
2011-10-13	352	354	347	353	1,299,700	353
2011-10-12	352	352	345	345	855,800	345
2011-10-11	353	356	350	353	1,220,300	353
2011-10-07	340	351	337	346	1,146,100	346
2011-10-06	326	336	326	336	1,182,100	336
2011-10-05	333	334	322	324	1,100,400	324
2011-10-04	332	333	326	326	1,600,200	326
2011-10-03	345	345	334	340	1,096,500	340
2011-09-30	353	358	349	353	973,100	353
2011-09-29	339	351	339	349	1,075,700	349
2011-09-28	338	346	336	345	1,022,100	345
2011-09-27	327	338	326	337	1,152,800	337
2011-09-26	324	324	316	322	1,667,800	322
2011-09-22	324	330	323	329	999,300	329
2011-09-21	334	335	331	332	567,800	332
2011-09-20	333	335	330	334	898,800	334
2011-09-16	325	340	323	340	1,997,700	340
2011-09-15	317	323	316	320	1,973,400	320
2011-09-14	326	327	311	313	1,708,700	313
2011-09-13	324	329	324	327	1,136,200	327
2011-09-12	328	332	323	323	888,000	323
2011-09-09	334	341	332	335	3,366,200	335
2011-09-08	336	338	332	332	613,900	332
2011-09-07	330	333	327	333	1,169,100	333
2011-09-06	330	332	325	325	1,536,400	325
2011-09-05	336	338	333	333	823,600	333
2011-09-02	342	346	341	344	1,142,000	344
2011-09-01	349	354	347	350	904,600	350
2011-08-31	346	351	346	349	874,700	349
2011-08-30	348	350	346	350	1,077,800	350
2011-08-29	346	346	338	343	1,517,800	343
2011-08-26	344	344	338	339	1,169,100	339
2011-08-25	341	344	338	339	859,700	339
2011-08-24	347	348	337	337	909,200	337
2011-08-23	334	342	334	341	1,709,600	341
2011-08-22	327	340	327	333	1,431,000	333
2011-08-19	335	338	329	329	1,906,800	329
2011-08-18	348	349	343	343	1,183,800	343
2011-08-17	341	351	341	348	1,888,400	348
2011-08-16	351	354	347	348	1,310,700	348
2011-08-15	353	356	347	351	1,268,300	351
2011-08-12	353	360	345	348	2,034,400	348
2011-08-11	347	357	342	355	1,067,300	355
2011-08-10	360	363	353	355	1,630,800	355
2011-08-09	340	351	335	350	2,520,300	350
2011-08-08	367	367	351	353	1,904,900	353
2011-08-05	370	375	365	369	2,270,300	369
2011-08-04	393	397	390	394	1,484,400	394
2011-08-03	387	390	384	385	1,237,900	385
2011-08-02	396	397	393	395	768,100	395
2011-08-01	389	401	388	398	1,359,200	398
2011-07-29	390	397	386	387	1,066,500	387
2011-07-28	398	399	391	391	1,140,500	391
2011-07-27	405	407	402	405	1,067,500	405
2011-07-26	409	411	405	411	1,134,600	411
2011-07-25	407	409	404	407	1,151,600	407
2011-07-22	405	412	403	411	1,415,000	411
2011-07-21	396	400	394	399	1,397,400	399
2011-07-20	399	399	394	395	672,000	395
2011-07-19	397	397	391	391	735,000	391
2011-07-15	392	399	392	399	848,700	399
2011-07-14	396	397	390	392	838,100	392
2011-07-13	389	402	389	399	1,144,500	399
2011-07-12	398	399	394	394	682,200	394
2011-07-11	409	410	405	405	871,200	405
2011-07-08	417	418	411	413	1,290,000	413
2011-07-07	408	413	404	409	1,283,900	409
2011-07-06	411	412	401	408	1,783,200	408
2011-07-05	410	415	410	411	1,243,200	411
2011-07-04	405	410	403	409	1,802,700	409
2011-07-01	391	397	390	394	2,028,000	394
2011-06-30	385	388	384	386	1,281,900	386
2011-06-29	389	391	385	386	1,641,500	386
2011-06-28	385	387	382	384	1,144,600	384
2011-06-27	382	384	377	383	1,574,900	383
2011-06-24	374	381	372	381	1,666,800	381
2011-06-23	359	372	359	370	1,675,000	370
2011-06-22	359	367	356	365	1,809,200	365
2011-06-21	352	354	350	351	959,400	351
2011-06-20	352	356	349	350	756,900	350
2011-06-17	357	358	347	347	1,187,000	347
2011-06-16	357	359	353	353	1,124,800	353
2011-06-15	365	367	361	363	1,491,900	363
2011-06-14	347	360	347	359	1,484,900	359
2011-06-13	348	353	348	350	500,000	350
2011-06-10	353	358	350	356	3,541,100	356
2011-06-09	348	350	343	349	1,443,300	349
2011-06-08	350	354	346	350	1,327,200	350
2011-06-07	350	352	346	350	1,887,000	350
2011-06-06	360	361	350	352	1,244,200	352
2011-06-03	367	370	362	362	1,284,300	362
2011-06-02	367	373	366	372	1,750,100	372
2011-06-01	379	382	375	377	2,430,800	377
2011-05-31	363	379	362	371	8,215,800	371
2011-05-30	363	367	362	365	1,362,500	365
2011-05-27	365	366	361	364	1,268,100	364
2011-05-26	366	376	363	367	1,985,100	367
2011-05-25	361	367	357	365	2,093,700	365
2011-05-24	355	359	353	357	1,554,300	357
2011-05-23	372	373	356	358	2,331,300	358
2011-05-20	378	381	373	375	1,454,700	375
2011-05-19	381	384	376	377	2,154,900	377
2011-05-18	367	379	366	374	2,283,900	374
2011-05-17	357	379	357	368	3,234,000	368
2011-05-16	363	364	360	362	1,715,700	362
2011-05-13	378	378	367	370	2,631,400	370
2011-05-12	385	386	377	377	1,841,200	377
2011-05-11	390	393	386	387	2,041,300	387
2011-05-10	392	395	385	387	3,029,000	387
2011-05-09	399	401	392	394	1,764,600	394
2011-05-06	398	402	397	398	2,010,400	398
2011-05-02	404	408	399	405	1,824,100	405
2011-04-28	394	398	387	397	2,366,600	397
2011-04-27	407	410	390	391	3,192,600	391
2011-04-26	411	412	405	405	1,505,000	405
2011-04-25	413	417	410	411	1,022,200	411
2011-04-22	408	411	406	409	1,329,900	409
2011-04-21	411	413	407	407	1,577,500	407
2011-04-20	402	407	398	406	1,637,700	406
2011-04-19	399	401	396	397	2,010,900	397
2011-04-18	406	409	402	402	1,205,500	402
2011-04-15	408	410	404	405	1,380,100	405
2011-04-14	413	413	405	409	1,666,300	409
2011-04-13	408	415	408	413	1,161,400	413
2011-04-12	418	419	409	410	1,284,800	410
2011-04-11	419	424	415	418	1,099,100	418
2011-04-08	410	421	405	419	2,675,800	419
2011-04-07	407	414	407	408	2,161,300	408
2011-04-06	417	418	401	403	3,161,300	403
2011-04-05	432	434	416	420	2,431,100	420
2011-04-04	450	451	435	436	1,362,300	436
2011-04-01	450	457	446	448	1,144,100	448
2011-03-31	450	454	443	452	1,019,200	452
2011-03-30	438	448	432	448	1,164,000	448
2011-03-29	435	442	426	436	2,271,900	436
2011-03-28	459	459	449	453	1,699,700	453
2011-03-25	464	464	452	456	1,528,600	456
2011-03-24	462	468	451	453	1,985,200	453
2011-03-23	473	476	460	462	2,429,300	462
2011-03-22	462	477	455	474	2,707,600	474
2011-03-18	425	461	425	444	2,655,800	444
2011-03-17	405	430	405	422	2,826,700	422
2011-03-16	422	440	415	431	3,010,700	431
2011-03-15	464	465	409	411	3,076,300	411
2011-03-14	489	506	485	489	1,784,800	489
2011-03-11	550	559	547	547	3,765,100	547
2011-03-10	566	570	558	560	787,900	560
2011-03-09	563	576	563	571	721,200	571
2011-03-08	563	568	559	562	754,000	562
2011-03-07	565	569	559	562	850,300	562
2011-03-04	580	583	572	573	927,300	573
2011-03-03	580	581	571	573	731,200	573
2011-03-02	580	583	572	572	783,400	572
2011-03-01	588	592	585	590	1,102,100	590
2011-02-28	568	584	565	582	1,142,700	582
2011-02-25	561	570	560	568	866,900	568
2011-02-24	571	575	562	566	1,339,400	566
2011-02-23	577	583	572	575	944,700	575
2011-02-22	594	599	581	581	1,213,100	581
2011-02-21	597	600	591	600	876,700	600
2011-02-18	597	602	593	599	1,617,500	599
2011-02-17	597	598	591	595	1,020,600	595
2011-02-16	583	594	581	592	1,556,900	592
2011-02-15	589	589	579	582	813,000	582
2011-02-14	578	585	577	584	812,400	584
2011-02-10	573	577	568	577	953,500	577
2011-02-09	585	586	570	578	1,071,500	578
2011-02-08	582	584	575	575	765,300	575
2011-02-07	580	581	575	575	989,700	575
2011-02-04	570	574	566	570	919,800	570
2011-02-03	559	566	555	562	1,096,200	562
2011-02-02	550	564	548	560	1,645,500	560
2011-02-01	546	549	537	542	1,469,500	542
2011-01-31	544	549	543	545	1,208,000	545
2011-01-28	559	561	550	558	1,916,100	558
2011-01-27	559	561	551	555	1,260,700	555
2011-01-26	550	557	545	549	1,701,000	549
2011-01-25	540	565	537	558	3,055,400	558
2011-01-24	538	547	532	535	1,825,900	535
2011-01-21	564	565	535	540	2,249,300	540
2011-01-20	565	571	562	565	1,147,700	565
2011-01-19	570	576	567	571	900,500	571
2011-01-18	566	575	561	569	1,370,900	569
2011-01-17	585	587	567	570	1,464,600	570
2011-01-14	585	594	581	583	1,785,600	583
2011-01-13	591	599	586	594	1,453,300	594
2011-01-12	585	599	583	584	1,811,400	584
2011-01-11	594	597	586	592	1,127,200	592
2011-01-07	608	609	600	603	1,380,900	603
2011-01-06	599	606	595	605	1,774,600	605
2011-01-05	589	593	585	589	688,100	589
2011-01-04	583	591	582	589	1,272,300	589

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