8628 松井証券(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	783	784	765	780	2,166,000	780
2012-12-27	758	781	757	768	3,004,900	768
2012-12-26	723	747	719	747	2,652,200	747
2012-12-25	699	714	691	713	2,094,400	713
2012-12-21	699	708	672	679	2,492,400	679
2012-12-20	689	697	681	685	2,586,200	685
2012-12-19	684	692	677	692	3,064,700	692
2012-12-18	655	673	652	671	2,417,200	671
2012-12-17	647	654	641	649	1,744,500	649
2012-12-14	637	643	631	634	4,014,500	634
2012-12-13	640	651	635	647	1,829,800	647
2012-12-12	634	638	628	632	1,175,700	632
2012-12-11	627	631	623	626	1,297,900	626
2012-12-10	652	653	632	633	1,689,100	633
2012-12-07	663	663	651	651	1,678,700	651
2012-12-06	659	664	651	663	1,473,600	663
2012-12-05	649	659	647	650	1,270,400	650
2012-12-04	651	659	643	656	883,300	656
2012-12-03	655	661	650	652	912,000	652
2012-11-30	655	663	644	652	1,300,100	652
2012-11-29	642	654	642	651	1,289,000	651
2012-11-28	648	654	637	639	1,417,700	639
2012-11-27	654	665	650	652	1,387,000	652
2012-11-26	657	660	648	657	1,837,300	657
2012-11-22	624	642	624	642	1,775,700	642
2012-11-21	605	614	604	613	1,431,700	613
2012-11-20	605	605	594	603	1,302,500	603
2012-11-19	598	604	592	599	1,594,100	599
2012-11-16	560	590	555	586	2,302,500	586
2012-11-15	538	556	536	555	1,134,200	555
2012-11-14	526	542	525	536	923,500	536
2012-11-13	523	526	516	524	820,800	524
2012-11-12	534	536	525	525	575,300	525
2012-11-09	536	543	531	533	1,717,800	533
2012-11-08	550	555	543	545	886,900	545
2012-11-07	565	567	558	563	1,441,500	563
2012-11-06	564	564	555	561	595,800	561
2012-11-05	562	564	558	563	806,900	563
2012-11-02	555	567	552	565	1,478,400	565
2012-11-01	537	547	534	547	892,600	547
2012-10-31	536	543	533	538	832,400	538
2012-10-30	538	543	531	531	1,223,500	531
2012-10-29	530	542	530	537	976,700	537
2012-10-26	535	536	524	530	966,300	530
2012-10-25	521	534	521	534	901,300	534
2012-10-24	515	528	514	521	808,900	521
2012-10-23	525	528	518	525	985,100	525
2012-10-22	501	524	500	521	929,100	521
2012-10-19	521	522	510	518	1,084,400	518
2012-10-18	513	523	511	520	1,374,100	520
2012-10-17	505	512	502	506	1,239,100	506
2012-10-16	496	498	491	497	1,003,300	497
2012-10-15	489	497	485	492	986,100	492
2012-10-12	476	494	476	492	1,534,900	492
2012-10-11	478	488	472	475	1,396,500	475
2012-10-10	494	498	485	486	886,600	486
2012-10-09	499	505	499	504	868,900	504
2012-10-05	503	505	494	504	761,400	504
2012-10-04	493	500	487	496	1,165,300	496
2012-10-03	485	496	484	488	710,900	488
2012-10-02	487	496	486	487	858,200	487
2012-10-01	494	496	483	488	738,000	488
2012-09-28	509	509	495	498	1,031,900	498
2012-09-27	502	508	499	508	1,040,900	508
2012-09-26	521	524	505	507	1,334,600	507
2012-09-25	513	527	513	524	741,200	524
2012-09-24	518	523	510	519	1,264,700	519
2012-09-21	521	531	521	523	724,300	523
2012-09-20	530	538	521	522	1,500,600	522
2012-09-19	524	541	521	534	1,269,600	534
2012-09-18	522	529	518	521	1,018,500	521
2012-09-14	508	521	506	518	2,989,800	518
2012-09-13	500	505	498	503	668,400	503
2012-09-12	498	505	494	504	623,300	504
2012-09-11	496	498	491	497	632,500	497
2012-09-10	491	500	488	499	719,300	499
2012-09-07	497	498	490	493	1,108,100	493
2012-09-06	472	484	472	481	694,400	481
2012-09-05	473	476	468	475	625,000	475
2012-09-04	477	478	468	473	766,600	473
2012-09-03	477	487	473	478	1,041,100	478
2012-08-31	477	486	474	480	959,600	480
2012-08-30	490	490	480	484	737,800	484
2012-08-29	486	492	485	489	830,500	489
2012-08-28	492	496	482	485	1,162,900	485
2012-08-27	498	500	488	491	982,000	491
2012-08-24	491	495	490	491	700,800	491
2012-08-23	496	503	491	501	921,400	501
2012-08-22	501	503	495	499	719,400	499
2012-08-21	500	508	499	507	716,200	507
2012-08-20	501	504	497	499	630,900	499
2012-08-17	497	499	492	497	688,100	497
2012-08-16	476	490	475	489	1,070,100	489
2012-08-15	481	482	467	473	641,800	473
2012-08-14	478	484	473	478	670,500	478
2012-08-13	470	478	469	477	385,200	477
2012-08-10	472	477	468	474	1,048,000	474
2012-08-09	470	479	466	477	819,300	477
2012-08-08	474	478	468	472	951,900	472
2012-08-07	464	471	463	468	771,100	468
2012-08-06	460	469	457	465	765,500	465
2012-08-03	455	456	448	451	729,700	451
2012-08-02	461	467	459	463	820,000	463
2012-08-01	459	462	453	461	806,000	461
2012-07-31	451	466	449	464	1,010,300	464
2012-07-30	457	462	448	452	925,500	452
2012-07-27	446	455	441	455	1,028,800	455
2012-07-26	423	441	419	438	1,238,300	438
2012-07-25	418	425	414	416	763,600	416
2012-07-24	418	429	417	426	710,300	426
2012-07-23	433	436	419	420	1,061,900	420
2012-07-20	460	460	440	441	735,000	441
2012-07-19	448	456	446	453	614,200	453
2012-07-18	452	456	445	447	745,200	447
2012-07-17	446	459	444	450	923,700	450
2012-07-13	439	447	439	445	1,289,100	445
2012-07-12	445	453	440	442	1,069,600	442
2012-07-11	441	451	437	451	864,900	451
2012-07-10	449	456	443	443	672,700	443
2012-07-09	455	455	450	450	691,600	450
2012-07-06	460	466	458	463	655,700	463
2012-07-05	466	471	460	462	648,500	462
2012-07-04	471	472	463	467	899,000	467
2012-07-03	458	472	458	465	668,700	465
2012-07-02	470	482	461	462	1,105,000	462
2012-06-29	445	465	445	461	1,367,200	461
2012-06-28	442	452	442	452	1,007,100	452
2012-06-27	433	445	432	441	1,509,500	441
2012-06-26	432	437	426	431	1,024,400	431
2012-06-25	450	453	438	438	754,900	438
2012-06-22	442	453	439	448	751,500	448
2012-06-21	447	452	444	449	1,143,100	449
2012-06-20	443	446	439	444	1,205,000	444
2012-06-19	438	439	432	435	982,600	435
2012-06-18	444	445	437	438	1,175,300	438
2012-06-15	430	434	426	430	1,353,300	430
2012-06-14	415	429	415	425	1,075,600	425
2012-06-13	423	425	416	420	785,500	420
2012-06-12	413	422	409	418	988,600	418
2012-06-11	424	424	418	421	917,100	421
2012-06-08	422	423	403	408	3,956,800	408
2012-06-07	415	424	415	420	1,463,500	420
2012-06-06	388	412	388	407	1,566,500	407
2012-06-05	377	388	374	387	1,174,500	387
2012-06-04	375	377	372	376	967,100	376
2012-06-01	392	397	386	388	1,009,900	388
2012-05-31	397	397	390	394	1,068,300	394
2012-05-30	408	411	402	405	933,700	405
2012-05-29	400	409	398	407	1,145,200	407
2012-05-28	407	408	398	400	622,600	400
2012-05-25	407	411	403	404	790,500	404
2012-05-24	404	411	399	405	1,439,300	405
2012-05-23	416	419	401	404	1,616,200	404
2012-05-22	425	427	414	419	1,464,900	419
2012-05-21	421	428	414	421	1,028,300	421
2012-05-18	427	429	418	420	1,369,900	420
2012-05-17	427	446	423	441	1,977,800	441
2012-05-16	433	435	424	427	1,431,300	427
2012-05-15	429	432	422	429	1,348,200	429
2012-05-14	430	447	424	435	1,045,400	435
2012-05-11	442	446	426	430	1,649,300	430
2012-05-10	439	448	431	442	1,795,600	442
2012-05-09	455	456	440	446	1,864,800	446
2012-05-08	464	464	455	463	1,766,800	463
2012-05-07	458	464	454	456	1,490,100	456
2012-05-02	476	482	471	480	1,695,400	480
2012-05-01	484	487	469	473	2,129,800	473
2012-04-27	503	505	486	492	3,020,200	492
2012-04-26	508	511	501	506	1,409,600	506
2012-04-25	513	515	493	502	2,860,300	502
2012-04-24	512	515	507	509	1,080,000	509
2012-04-23	518	524	516	519	919,000	519
2012-04-20	512	518	510	516	1,296,000	516
2012-04-19	519	522	516	519	1,347,900	519
2012-04-18	520	528	502	527	1,364,600	527
2012-04-17	513	517	510	513	1,091,900	513
2012-04-16	515	517	510	511	1,890,000	511
2012-04-13	515	527	515	527	3,156,200	527
2012-04-12	503	513	503	512	1,270,400	512
2012-04-11	498	505	492	502	2,133,600	502
2012-04-10	501	527	501	508	2,395,700	508
2012-04-09	500	507	497	502	1,836,400	502
2012-04-06	512	524	511	514	1,694,600	514
2012-04-05	501	515	498	512	2,303,800	512
2012-04-04	527	537	518	521	2,573,900	521
2012-04-03	536	539	527	530	1,822,200	530
2012-04-02	535	541	532	533	2,047,800	533
2012-03-30	534	537	528	533	1,425,300	533
2012-03-29	543	543	536	538	1,604,400	538
2012-03-28	544	551	539	545	1,952,000	545
2012-03-27	552	559	547	558	1,583,800	558
2012-03-26	555	564	543	544	1,803,200	544
2012-03-23	551	555	549	551	1,423,900	551
2012-03-22	553	565	551	561	2,319,200	561
2012-03-21	549	564	547	552	2,436,500	552
2012-03-19	541	550	540	546	1,282,700	546
2012-03-16	545	545	539	541	1,827,200	541
2012-03-15	549	550	537	543	1,629,200	543
2012-03-14	548	549	543	548	1,651,500	548
2012-03-13	536	543	532	534	1,864,700	534
2012-03-12	540	545	534	534	1,877,800	534
2012-03-09	538	540	525	533	4,865,000	533
2012-03-08	507	520	505	520	1,969,500	520
2012-03-07	492	500	491	499	2,084,200	499
2012-03-06	510	514	504	507	1,677,700	507
2012-03-05	512	520	509	512	1,261,800	512
2012-03-02	510	514	506	512	2,029,300	512
2012-03-01	509	519	497	502	2,952,100	502
2012-02-29	519	524	507	508	1,958,600	508
2012-02-28	498	514	494	513	2,254,700	513
2012-02-27	514	518	504	508	2,015,800	508
2012-02-24	505	509	499	504	2,139,800	504
2012-02-23	478	506	476	504	2,852,100	504
2012-02-22	470	479	468	477	1,386,300	477
2012-02-21	465	474	461	474	1,528,300	474
2012-02-20	469	469	464	468	995,800	468
2012-02-17	467	468	458	461	1,387,900	461
2012-02-16	453	464	451	455	1,727,300	455
2012-02-15	446	456	446	453	2,402,700	453
2012-02-14	438	444	434	443	1,774,500	443
2012-02-13	435	444	435	442	763,200	442
2012-02-10	441	444	439	439	1,364,600	439
2012-02-09	443	443	435	441	1,211,900	441
2012-02-08	438	442	435	441	1,108,000	441
2012-02-07	433	434	426	429	1,351,000	429
2012-02-06	435	437	432	435	1,276,400	435
2012-02-03	419	427	417	423	1,442,300	423
2012-02-02	412	420	409	419	1,631,300	419
2012-02-01	409	415	405	406	1,256,100	406
2012-01-31	415	419	412	413	955,200	413
2012-01-30	407	416	407	415	1,006,000	415
2012-01-27	413	413	404	407	1,424,000	407
2012-01-26	412	421	408	416	1,013,500	416
2012-01-25	407	414	405	413	857,500	413
2012-01-24	409	411	402	406	743,300	406
2012-01-23	407	409	402	408	969,700	408
2012-01-20	399	407	397	404	1,292,800	404
2012-01-19	379	394	379	391	1,191,700	391
2012-01-18	369	383	368	377	960,000	377
2012-01-17	370	375	369	374	480,100	374
2012-01-16	372	374	366	371	805,200	371
2012-01-13	382	383	376	377	1,413,500	377
2012-01-12	378	378	374	375	454,600	375
2012-01-11	376	385	376	379	419,900	379
2012-01-10	376	383	376	379	595,200	379
2012-01-06	377	384	375	376	812,000	376
2012-01-05	383	383	381	382	393,000	382
2012-01-04	384	389	381	385	882,600	385

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