8628 松井証券(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,350	1,353	1,334	1,348	1,968,100	1,348
2013-12-27	1,350	1,355	1,325	1,337	1,701,400	1,337
2013-12-26	1,313	1,349	1,310	1,343	1,954,200	1,343
2013-12-25	1,280	1,303	1,280	1,303	1,737,400	1,303
2013-12-24	1,297	1,308	1,290	1,293	2,006,300	1,293
2013-12-20	1,274	1,294	1,271	1,293	2,085,000	1,293
2013-12-19	1,269	1,298	1,269	1,291	4,199,500	1,291
2013-12-18	1,184	1,236	1,182	1,233	4,083,300	1,233
2013-12-17	1,190	1,194	1,180	1,187	1,127,900	1,187
2013-12-16	1,189	1,194	1,168	1,173	1,316,900	1,173
2013-12-13	1,175	1,198	1,171	1,192	3,860,400	1,192
2013-12-12	1,167	1,182	1,165	1,173	1,200,900	1,173
2013-12-11	1,187	1,191	1,172	1,182	1,112,400	1,182
2013-12-10	1,184	1,192	1,176	1,189	1,590,000	1,189
2013-12-09	1,181	1,185	1,167	1,183	1,262,600	1,183
2013-12-06	1,116	1,152	1,112	1,150	1,396,100	1,150
2013-12-05	1,151	1,160	1,122	1,126	1,415,500	1,126
2013-12-04	1,170	1,171	1,144	1,157	1,588,700	1,157
2013-12-03	1,182	1,196	1,174	1,185	1,715,000	1,185
2013-12-02	1,166	1,188	1,166	1,179	1,199,300	1,179
2013-11-29	1,174	1,186	1,166	1,176	1,131,600	1,176
2013-11-28	1,176	1,182	1,171	1,180	1,382,500	1,180
2013-11-27	1,152	1,172	1,148	1,157	1,137,200	1,157
2013-11-26	1,159	1,170	1,153	1,164	1,057,800	1,164
2013-11-25	1,184	1,184	1,157	1,170	1,419,200	1,170
2013-11-22	1,174	1,188	1,160	1,170	2,660,200	1,170
2013-11-21	1,149	1,160	1,140	1,158	1,853,400	1,158
2013-11-20	1,145	1,155	1,137	1,139	1,340,800	1,139
2013-11-19	1,135	1,147	1,124	1,143	1,974,300	1,143
2013-11-18	1,153	1,158	1,133	1,147	2,332,300	1,147
2013-11-15	1,102	1,134	1,101	1,131	3,472,400	1,131
2013-11-14	1,070	1,098	1,067	1,092	2,312,600	1,092
2013-11-13	1,041	1,065	1,040	1,061	1,389,600	1,061
2013-11-12	1,025	1,052	1,018	1,051	1,225,400	1,051
2013-11-11	1,050	1,053	1,019	1,025	1,291,200	1,025
2013-11-08	1,020	1,034	1,018	1,031	1,069,100	1,031
2013-11-07	1,050	1,056	1,038	1,039	1,065,300	1,039
2013-11-06	1,036	1,049	1,024	1,046	801,800	1,046
2013-11-05	1,029	1,039	1,019	1,036	1,027,400	1,036
2013-11-01	1,046	1,047	1,016	1,025	1,366,900	1,025
2013-10-31	1,056	1,078	1,044	1,045	1,396,500	1,045
2013-10-30	1,065	1,076	1,047	1,066	2,671,500	1,066
2013-10-29	1,048	1,059	1,037	1,044	964,600	1,044
2013-10-28	1,057	1,058	1,040	1,052	879,000	1,052
2013-10-25	1,077	1,078	1,040	1,041	2,117,700	1,041
2013-10-24	1,080	1,094	1,071	1,089	1,199,100	1,089
2013-10-23	1,098	1,110	1,073	1,073	1,873,700	1,073
2013-10-22	1,084	1,096	1,076	1,087	921,700	1,087
2013-10-21	1,085	1,092	1,078	1,088	892,300	1,088
2013-10-18	1,085	1,089	1,075	1,081	858,300	1,081
2013-10-17	1,089	1,096	1,077	1,089	1,058,100	1,089
2013-10-16	1,068	1,074	1,053	1,067	1,047,500	1,067
2013-10-15	1,098	1,104	1,068	1,070	1,727,000	1,070
2013-10-11	1,094	1,100	1,084	1,097	2,281,700	1,097
2013-10-10	1,053	1,063	1,041	1,051	1,446,000	1,051
2013-10-09	1,002	1,052	998	1,051	1,452,100	1,051
2013-10-08	986	1,019	978	1,011	1,769,100	1,011
2013-10-07	1,021	1,030	1,002	1,003	1,250,500	1,003
2013-10-04	1,012	1,039	1,005	1,023	1,634,600	1,023
2013-10-03	1,042	1,048	1,026	1,033	1,752,900	1,033
2013-10-02	1,101	1,101	1,046	1,051	2,305,700	1,051
2013-10-01	1,097	1,113	1,097	1,105	1,619,800	1,105
2013-09-30	1,090	1,099	1,071	1,082	1,499,200	1,082
2013-09-27	1,115	1,129	1,101	1,120	2,242,500	1,120
2013-09-26	1,093	1,114	1,068	1,113	2,550,800	1,113
2013-09-25	1,140	1,140	1,123	1,124	1,733,000	1,124
2013-09-24	1,127	1,140	1,125	1,138	1,277,900	1,138
2013-09-20	1,140	1,145	1,128	1,137	1,402,100	1,137
2013-09-19	1,154	1,166	1,127	1,137	3,273,500	1,137
2013-09-18	1,089	1,132	1,088	1,131	3,544,000	1,131
2013-09-17	1,064	1,097	1,064	1,074	2,520,100	1,074
2013-09-13	1,023	1,034	1,011	1,027	2,631,200	1,027
2013-09-12	1,022	1,029	1,011	1,022	1,338,300	1,022
2013-09-11	1,023	1,040	1,020	1,031	2,725,700	1,031
2013-09-10	961	1,008	960	1,005	2,631,900	1,005
2013-09-09	957	959	944	955	1,539,700	955
2013-09-06	932	933	909	914	1,585,700	914
2013-09-05	930	937	918	930	1,699,900	930
2013-09-04	905	927	895	926	1,414,200	926
2013-09-03	880	916	879	916	2,068,400	916
2013-09-02	836	869	833	866	1,169,700	866
2013-08-30	848	854	833	836	984,400	836
2013-08-29	839	848	836	842	901,100	842
2013-08-28	830	841	824	836	1,752,600	836
2013-08-27	860	871	856	862	752,500	862
2013-08-26	878	880	857	862	1,087,800	862
2013-08-23	859	882	854	875	2,037,200	875
2013-08-22	835	854	831	844	1,178,500	844
2013-08-21	832	852	829	842	1,438,400	842
2013-08-20	841	851	823	824	1,531,000	824
2013-08-19	853	853	837	844	999,000	844
2013-08-16	835	854	833	849	1,013,600	849
2013-08-15	852	858	843	845	1,223,100	845
2013-08-14	870	870	845	870	1,389,500	870
2013-08-13	859	863	849	856	1,517,500	856
2013-08-12	870	870	845	851	1,316,600	851
2013-08-09	894	904	876	881	1,723,500	881
2013-08-08	903	920	884	889	1,461,300	889
2013-08-07	920	924	902	902	1,513,800	902
2013-08-06	936	945	915	944	1,243,500	944
2013-08-05	950	952	936	938	1,198,000	938
2013-08-02	945	953	920	953	2,214,500	953
2013-08-01	898	922	892	921	1,225,600	921
2013-07-31	913	915	898	901	1,299,500	901
2013-07-30	891	931	886	929	1,317,200	929
2013-07-29	922	934	895	897	2,133,700	897
2013-07-26	976	977	946	954	2,242,000	954
2013-07-25	1,022	1,023	982	987	1,895,600	987
2013-07-24	1,015	1,029	1,003	1,012	2,459,800	1,012
2013-07-23	995	1,008	994	998	1,368,700	998
2013-07-22	1,005	1,012	991	1,005	971,800	1,005
2013-07-19	1,025	1,030	986	999	1,957,800	999
2013-07-18	1,017	1,025	1,011	1,020	1,199,900	1,020
2013-07-17	1,024	1,025	1,011	1,017	1,085,200	1,017
2013-07-16	1,025	1,036	1,015	1,027	1,265,100	1,027
2013-07-12	1,004	1,018	997	1,012	1,892,900	1,012
2013-07-11	978	1,008	973	1,004	1,506,800	1,004
2013-07-10	990	1,007	980	991	1,403,500	991
2013-07-09	992	1,003	975	997	1,511,000	997
2013-07-08	1,016	1,028	969	974	2,498,900	974
2013-07-05	973	993	972	993	1,813,800	993
2013-07-04	928	955	925	951	1,301,700	951
2013-07-03	938	941	920	929	1,392,200	929
2013-07-02	920	924	904	923	1,684,400	923
2013-07-01	884	907	861	906	1,658,500	906
2013-06-28	850	888	844	879	2,052,900	879
2013-06-27	822	838	793	838	1,970,100	838
2013-06-26	859	860	810	811	1,881,300	811
2013-06-25	864	875	831	845	2,149,400	845
2013-06-24	895	898	873	875	1,802,400	875
2013-06-21	850	888	838	880	2,113,500	880
2013-06-20	900	904	884	884	1,998,600	884
2013-06-19	937	938	901	913	1,379,900	913
2013-06-18	908	922	899	909	1,350,100	909
2013-06-17	871	909	867	908	1,572,000	908
2013-06-14	904	928	885	886	3,440,200	886
2013-06-13	934	934	885	886	3,261,500	886
2013-06-12	952	970	926	967	1,973,900	967
2013-06-11	999	1,010	978	982	1,969,300	982
2013-06-10	974	997	963	997	2,074,800	997
2013-06-07	900	952	894	928	2,657,200	928
2013-06-06	920	973	917	928	2,559,900	928
2013-06-05	1,000	1,009	942	944	2,595,200	944
2013-06-04	930	1,009	922	1,005	4,209,100	1,005
2013-06-03	999	1,005	928	936	3,905,400	936
2013-05-31	1,025	1,044	1,012	1,042	2,746,000	1,042
2013-05-30	1,031	1,037	988	996	3,316,500	996
2013-05-29	1,084	1,086	1,055	1,068	1,724,800	1,068
2013-05-28	1,048	1,068	1,029	1,065	2,322,600	1,065
2013-05-27	1,041	1,088	1,026	1,078	2,620,800	1,078
2013-05-24	1,131	1,150	1,028	1,084	4,173,900	1,084
2013-05-23	1,200	1,207	1,103	1,105	4,144,700	1,105
2013-05-22	1,210	1,227	1,195	1,205	1,864,100	1,205
2013-05-21	1,220	1,223	1,201	1,205	1,478,400	1,205
2013-05-20	1,248	1,253	1,226	1,231	1,793,400	1,231
2013-05-17	1,180	1,241	1,168	1,238	2,060,700	1,238
2013-05-16	1,225	1,235	1,171	1,196	3,649,300	1,196
2013-05-15	1,282	1,293	1,229	1,238	2,779,900	1,238
2013-05-14	1,290	1,290	1,262	1,265	2,110,400	1,265
2013-05-13	1,277	1,303	1,265	1,284	3,696,200	1,284
2013-05-10	1,264	1,269	1,247	1,266	2,698,200	1,266
2013-05-09	1,249	1,259	1,228	1,231	1,748,500	1,231
2013-05-08	1,261	1,266	1,243	1,244	1,931,800	1,244
2013-05-07	1,244	1,259	1,224	1,258	2,843,400	1,258
2013-05-02	1,215	1,232	1,197	1,205	1,599,900	1,205
2013-05-01	1,224	1,242	1,213	1,226	1,564,300	1,226
2013-04-30	1,232	1,246	1,217	1,225	2,594,100	1,225
2013-04-26	1,255	1,270	1,235	1,246	2,435,800	1,246
2013-04-25	1,290	1,290	1,244	1,262	2,572,800	1,262
2013-04-24	1,301	1,325	1,230	1,263	6,239,600	1,263
2013-04-23	1,231	1,300	1,230	1,296	5,088,000	1,296
2013-04-22	1,242	1,255	1,231	1,241	2,492,500	1,241
2013-04-19	1,231	1,244	1,195	1,206	2,749,100	1,206
2013-04-18	1,203	1,246	1,192	1,225	4,912,800	1,225
2013-04-17	1,165	1,221	1,156	1,216	5,522,800	1,216
2013-04-16	1,080	1,153	1,074	1,150	3,088,700	1,150
2013-04-15	1,110	1,130	1,098	1,110	2,417,500	1,110
2013-04-12	1,147	1,151	1,113	1,130	3,515,500	1,130
2013-04-11	1,165	1,170	1,121	1,147	3,831,500	1,147
2013-04-10	1,158	1,172	1,143	1,151	2,527,800	1,151
2013-04-09	1,190	1,200	1,137	1,145	3,956,500	1,145
2013-04-08	1,100	1,145	1,086	1,142	3,812,800	1,142
2013-04-05	1,153	1,153	1,050	1,051	4,605,800	1,051
2013-04-04	950	1,003	939	1,003	2,574,100	1,003
2013-04-03	970	986	967	977	1,429,800	977
2013-04-02	924	977	911	969	2,255,200	969
2013-04-01	993	994	956	957	2,120,600	957
2013-03-29	1,000	1,006	971	990	1,599,200	990
2013-03-28	1,016	1,020	986	1,001	2,307,100	1,001
2013-03-27	1,034	1,034	1,020	1,029	1,145,700	1,029
2013-03-26	1,030	1,045	1,028	1,035	1,765,200	1,035
2013-03-25	1,053	1,064	1,048	1,053	1,565,300	1,053
2013-03-22	1,050	1,052	1,030	1,033	2,165,700	1,033
2013-03-21	1,053	1,085	1,050	1,066	2,464,000	1,066
2013-03-19	1,046	1,048	1,030	1,037	1,022,300	1,037
2013-03-18	1,030	1,040	1,020	1,020	1,542,100	1,020
2013-03-15	1,036	1,049	1,031	1,047	1,850,500	1,047
2013-03-14	1,020	1,029	1,010	1,029	1,365,100	1,029
2013-03-13	1,007	1,022	1,001	1,008	1,287,800	1,008
2013-03-12	1,030	1,031	1,009	1,013	2,176,000	1,013
2013-03-11	1,019	1,038	1,000	1,006	3,072,300	1,006
2013-03-08	944	989	940	988	6,612,000	988
2013-03-07	934	936	924	930	1,763,700	930
2013-03-06	932	933	914	922	1,297,900	922
2013-03-05	925	938	910	914	2,277,400	914
2013-03-04	900	923	897	912	2,231,400	912
2013-03-01	869	885	867	883	1,629,600	883
2013-02-28	865	873	857	872	2,127,900	872
2013-02-27	863	868	850	850	1,423,500	850
2013-02-26	846	873	846	855	1,948,300	855
2013-02-25	871	877	866	876	1,755,300	876
2013-02-22	841	856	824	854	1,639,800	854
2013-02-21	858	869	845	846	1,764,200	846
2013-02-20	876	878	861	863	1,066,800	863
2013-02-19	869	877	865	867	941,600	867
2013-02-18	858	881	854	875	3,015,100	875
2013-02-15	848	852	820	845	2,768,800	845
2013-02-14	855	872	838	863	3,891,000	863
2013-02-13	880	885	849	859	2,121,800	859
2013-02-12	860	880	859	875	2,729,200	875
2013-02-08	842	855	840	845	2,824,900	845
2013-02-07	856	864	846	857	2,089,500	857
2013-02-06	846	860	843	855	2,329,200	855
2013-02-05	836	847	828	829	2,165,600	829
2013-02-04	850	859	847	851	2,154,700	851
2013-02-01	850	852	831	841	2,601,300	841
2013-01-31	840	854	836	842	3,257,200	842
2013-01-30	828	844	825	841	2,489,400	841
2013-01-29	812	838	811	821	2,382,300	821
2013-01-28	824	836	814	819	2,972,800	819
2013-01-25	797	805	791	804	2,151,900	804
2013-01-24	763	790	762	788	2,375,700	788
2013-01-23	787	795	761	761	2,392,100	761
2013-01-22	804	822	787	802	3,362,400	802
2013-01-21	806	813	786	802	2,508,300	802
2013-01-18	794	799	781	799	2,336,000	799
2013-01-17	773	780	743	770	2,337,500	770
2013-01-16	798	799	768	773	2,491,200	773
2013-01-15	816	817	796	802	1,993,100	802
2013-01-11	813	820	794	804	2,436,900	804
2013-01-10	815	818	795	799	2,035,200	799
2013-01-09	765	807	763	799	3,763,200	799
2013-01-08	787	798	769	785	3,409,200	785
2013-01-07	839	842	803	809	3,166,800	809
2013-01-04	820	844	812	841	3,095,500	841

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