8628 松井証券(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	996	1,013	992	1,007	1,017,900	1,007
2016-12-29	1,011	1,022	1,005	1,011	898,900	1,011
2016-12-28	1,022	1,029	1,020	1,021	850,200	1,021
2016-12-27	1,020	1,032	1,019	1,021	1,086,800	1,021
2016-12-26	1,032	1,033	1,023	1,026	779,800	1,026
2016-12-22	1,029	1,036	1,023	1,033	981,800	1,033
2016-12-21	1,029	1,040	1,026	1,031	1,890,100	1,031
2016-12-20	1,008	1,027	1,006	1,025	1,656,700	1,025
2016-12-19	1,015	1,018	1,008	1,015	687,200	1,015
2016-12-16	1,024	1,025	1,016	1,018	1,127,800	1,018
2016-12-15	1,018	1,027	1,009	1,016	1,182,800	1,016
2016-12-14	1,013	1,021	1,013	1,017	932,200	1,017
2016-12-13	1,004	1,020	1,003	1,020	1,292,800	1,020
2016-12-12	1,023	1,036	1,008	1,014	2,036,300	1,014
2016-12-09	1,015	1,019	1,001	1,012	2,628,400	1,012
2016-12-08	990	1,011	990	1,011	2,468,700	1,011
2016-12-07	962	981	960	981	1,860,700	981
2016-12-06	944	961	940	953	1,823,500	953
2016-12-05	931	937	927	930	1,354,100	930
2016-12-02	919	944	918	943	2,308,900	943
2016-12-01	891	923	891	911	2,902,200	911
2016-11-30	878	887	876	880	1,086,300	880
2016-11-29	874	881	874	877	1,035,500	877
2016-11-28	887	890	877	882	1,113,900	882
2016-11-25	888	894	885	889	1,540,100	889
2016-11-24	890	892	885	890	1,197,800	890
2016-11-22	880	882	874	878	742,900	878
2016-11-21	881	885	875	883	850,200	883
2016-11-18	875	881	871	881	1,862,500	881
2016-11-17	860	868	857	866	1,217,700	866
2016-11-16	858	866	857	865	1,262,800	865
2016-11-15	852	857	845	849	954,700	849
2016-11-14	839	854	837	852	1,590,800	852
2016-11-11	838	848	830	831	2,178,000	831
2016-11-10	824	829	812	827	1,559,100	827
2016-11-09	828	833	775	779	2,518,300	779
2016-11-08	827	828	820	822	636,500	822
2016-11-07	818	825	816	821	1,040,400	821
2016-11-04	813	816	804	809	1,096,700	809
2016-11-02	827	828	816	816	1,107,300	816
2016-11-01	837	838	830	836	885,100	836
2016-10-31	839	845	837	841	743,000	841
2016-10-28	839	846	834	844	2,405,000	844
2016-10-27	828	837	828	834	855,600	834
2016-10-26	839	839	828	836	708,600	836
2016-10-25	829	838	828	837	1,314,500	837
2016-10-24	824	827	819	822	557,500	822
2016-10-21	835	835	819	821	1,234,100	821
2016-10-20	812	829	810	827	1,275,200	827
2016-10-19	807	814	804	811	1,084,700	811
2016-10-17	814	822	813	815	1,065,700	815
2016-10-13	822	827	811	814	1,458,600	814
2016-10-12	824	824	815	818	1,470,700	818
2016-10-11	827	832	827	828	1,074,800	828
2016-10-07	834	835	827	829	1,027,900	829
2016-10-06	839	841	833	835	1,085,700	835
2016-10-05	835	841	828	836	845,800	836
2016-10-04	829	833	826	830	857,700	830
2016-10-03	835	837	825	827	954,400	827
2016-09-30	828	829	820	822	1,556,200	822
2016-09-29	843	844	836	837	1,622,100	837
2016-09-28	850	851	836	836	1,688,600	836
2016-09-27	854	859	848	859	2,056,500	859
2016-09-26	856	866	854	859	1,721,400	859
2016-09-23	885	891	846	871	4,832,400	871
2016-09-21	918	947	912	945	1,737,700	945
2016-09-20	903	918	902	915	773,000	915
2016-09-16	914	917	903	916	1,050,400	916
2016-09-15	910	910	901	905	952,200	905
2016-09-14	918	925	915	917	1,006,400	917
2016-09-13	926	928	917	919	680,200	919
2016-09-12	922	929	914	924	900,000	924
2016-09-09	929	935	925	930	1,598,500	930
2016-09-08	919	928	915	921	689,600	921
2016-09-07	917	924	911	921	832,300	921
2016-09-06	929	933	923	925	1,020,100	925
2016-09-05	948	950	922	926	1,237,300	926
2016-09-02	928	939	923	936	1,153,300	936
2016-09-01	919	928	917	926	803,200	926
2016-08-31	912	923	911	922	960,800	922
2016-08-30	899	907	894	904	739,400	904
2016-08-29	889	898	889	898	1,008,200	898
2016-08-26	882	883	872	877	1,163,500	877
2016-08-25	887	887	881	882	1,145,200	882
2016-08-24	876	888	876	885	767,100	885
2016-08-23	885	890	877	878	1,135,700	878
2016-08-22	886	890	880	888	1,195,000	888
2016-08-19	922	923	892	895	1,794,000	895
2016-08-18	931	945	931	936	892,500	936
2016-08-17	924	941	924	940	777,600	940
2016-08-16	938	939	921	921	826,000	921
2016-08-15	932	943	932	939	629,400	939
2016-08-12	926	938	922	937	1,182,400	937
2016-08-10	908	919	905	916	839,500	916
2016-08-09	912	920	910	918	778,900	918
2016-08-08	910	917	905	915	911,500	915
2016-08-05	890	904	887	900	1,140,700	900
2016-08-04	865	888	857	886	1,586,500	886
2016-08-03	866	868	853	856	1,598,500	856
2016-08-02	893	896	886	886	809,200	886
2016-08-01	896	906	888	901	901,200	901
2016-07-29	896	916	884	905	1,737,900	905
2016-07-28	925	925	907	907	893,400	907
2016-07-27	902	929	902	926	1,889,400	926
2016-07-26	917	920	896	900	1,024,600	900
2016-07-25	926	935	925	926	801,200	926
2016-07-22	921	925	914	920	539,100	920
2016-07-21	930	944	929	935	699,900	935
2016-07-20	916	921	907	916	763,600	916
2016-07-19	926	926	910	920	826,300	920
2016-07-15	921	930	917	920	894,000	920
2016-07-14	917	923	908	916	776,800	916
2016-07-13	929	930	915	917	1,156,700	917
2016-07-12	891	915	891	904	1,208,500	904
2016-07-11	850	879	848	872	979,600	872
2016-07-08	837	842	828	829	1,127,100	829
2016-07-07	838	849	834	836	652,500	836
2016-07-06	846	848	830	838	912,000	838
2016-07-05	853	857	846	854	582,300	854
2016-07-04	847	858	843	857	684,100	857
2016-07-01	849	857	845	851	706,000	851
2016-06-30	842	849	839	842	1,031,700	842
2016-06-29	842	845	825	835	1,034,300	835
2016-06-28	823	833	802	829	974,900	829
2016-06-27	844	847	829	833	975,500	833
2016-06-24	911	919	836	839	2,308,000	839
2016-06-23	894	900	884	900	985,500	900
2016-06-22	893	897	885	889	824,600	889
2016-06-21	890	906	885	904	981,900	904
2016-06-20	893	896	884	894	1,511,600	894
2016-06-17	875	881	868	879	1,102,100	879
2016-06-16	886	891	858	863	1,218,500	863
2016-06-15	868	889	860	886	1,282,500	886
2016-06-14	884	886	866	874	1,349,300	874
2016-06-13	896	899	884	885	1,152,400	885
2016-06-10	918	919	904	910	1,813,500	910
2016-06-09	924	928	918	922	868,400	922
2016-06-08	926	934	924	933	775,500	933
2016-06-07	928	934	922	926	967,800	926
2016-06-06	939	941	915	925	1,320,300	925
2016-06-03	961	967	951	954	875,000	954
2016-06-02	974	977	961	965	905,600	965
2016-06-01	992	1,002	984	985	734,400	985
2016-05-31	994	1,004	993	999	875,000	999
2016-05-30	997	1,000	990	1,000	579,900	1,000
2016-05-27	980	993	978	992	761,300	992
2016-05-26	991	996	979	981	716,600	981
2016-05-25	978	986	976	985	935,100	985
2016-05-24	967	971	963	964	584,500	964
2016-05-23	969	971	956	969	593,400	969
2016-05-20	968	975	964	971	521,800	971
2016-05-19	968	979	964	974	676,100	974
2016-05-18	959	970	954	960	750,800	960
2016-05-17	959	965	955	965	744,500	965
2016-05-16	946	961	945	950	845,600	950
2016-05-13	971	973	948	948	956,300	948
2016-05-12	957	962	946	962	692,500	962
2016-05-11	975	981	959	961	812,400	961
2016-05-10	960	969	951	967	1,011,600	967
2016-05-09	949	959	946	953	952,100	953
2016-05-06	938	944	930	938	1,415,300	938
2016-05-02	931	944	926	941	1,366,200	941
2016-04-28	1,000	1,006	951	953	1,891,000	953
2016-04-27	988	999	983	995	1,038,600	995
2016-04-26	985	991	975	986	747,600	986
2016-04-25	999	1,003	989	991	1,032,900	991
2016-04-22	963	993	963	993	1,732,000	993
2016-04-21	966	972	961	971	1,311,100	971
2016-04-20	954	959	945	946	1,135,200	946
2016-04-19	934	945	933	941	1,251,900	941
2016-04-18	920	927	910	912	881,500	912
2016-04-15	943	949	939	946	1,182,500	946
2016-04-14	938	946	933	945	1,237,800	945
2016-04-13	915	922	905	919	1,371,700	919
2016-04-12	883	906	882	903	1,026,700	903
2016-04-11	894	900	872	880	1,111,500	880
2016-04-08	876	908	871	894	1,520,700	894
2016-04-07	894	902	881	883	1,202,900	883
2016-04-06	885	903	885	895	1,281,500	895
2016-04-05	913	914	889	891	1,362,600	891
2016-04-04	924	929	912	915	1,332,400	915
2016-04-01	957	960	918	922	1,739,000	922
2016-03-31	973	977	958	959	1,516,600	959
2016-03-30	977	984	967	969	1,191,300	969
2016-03-29	980	987	972	982	1,264,200	982
2016-03-28	1,012	1,013	998	1,003	1,367,300	1,003
2016-03-25	1,006	1,009	998	1,002	1,352,600	1,002
2016-03-24	1,013	1,015	998	998	1,423,100	998
2016-03-23	1,024	1,029	1,011	1,014	797,500	1,014
2016-03-22	1,018	1,023	1,008	1,020	941,700	1,020
2016-03-18	999	1,009	997	1,005	1,141,900	1,005
2016-03-17	1,017	1,025	998	1,001	1,097,200	1,001
2016-03-16	1,021	1,022	1,010	1,013	950,500	1,013
2016-03-15	1,022	1,038	1,022	1,025	1,233,300	1,025
2016-03-14	1,032	1,034	1,023	1,024	1,051,900	1,024
2016-03-11	1,003	1,023	994	1,019	2,802,100	1,019
2016-03-10	1,029	1,034	1,014	1,023	1,201,500	1,023
2016-03-09	1,034	1,034	1,013	1,023	1,171,200	1,023
2016-03-08	1,034	1,042	1,021	1,040	1,573,500	1,040
2016-03-07	1,034	1,035	1,024	1,026	809,100	1,026
2016-03-04	1,009	1,027	1,008	1,027	1,192,000	1,027
2016-03-03	988	1,008	988	1,008	1,204,100	1,008
2016-03-02	995	997	987	993	1,342,700	993
2016-03-01	957	969	957	968	809,900	968
2016-02-29	972	982	959	959	868,000	959
2016-02-26	985	992	967	968	819,200	968
2016-02-25	947	974	943	970	925,800	970
2016-02-24	950	965	950	953	735,600	953
2016-02-23	968	976	955	961	941,600	961
2016-02-22	944	968	939	963	824,200	963
2016-02-19	950	957	945	951	891,400	951
2016-02-18	970	972	954	963	1,109,300	963
2016-02-17	955	962	929	944	1,557,700	944
2016-02-16	938	975	934	959	1,702,000	959
2016-02-15	920	958	917	951	1,591,800	951
2016-02-12	891	906	876	879	2,663,000	879
2016-02-10	956	962	918	934	2,028,500	934
2016-02-09	976	978	953	963	1,843,400	963
2016-02-08	976	1,013	973	1,011	1,796,300	1,011
2016-02-05	996	998	980	991	1,368,500	991
2016-02-04	1,005	1,017	1,003	1,006	1,007,100	1,006
2016-02-03	1,027	1,031	1,004	1,017	1,094,600	1,017
2016-02-02	1,056	1,067	1,051	1,054	821,600	1,054
2016-02-01	1,055	1,070	1,047	1,066	1,558,300	1,066
2016-01-29	1,010	1,037	990	1,035	2,950,400	1,035
2016-01-28	1,016	1,019	1,000	1,000	1,782,600	1,000
2016-01-27	1,020	1,053	1,018	1,031	1,460,700	1,031
2016-01-26	1,010	1,012	1,001	1,007	1,072,800	1,007
2016-01-25	1,011	1,025	1,004	1,018	1,110,300	1,018
2016-01-22	988	1,014	974	1,011	1,547,200	1,011
2016-01-21	980	1,004	956	956	1,991,300	956
2016-01-20	1,009	1,014	978	980	1,694,100	980
2016-01-19	993	1,010	991	1,007	1,366,900	1,007
2016-01-18	994	999	981	994	1,377,200	994
2016-01-15	1,039	1,042	1,007	1,014	858,900	1,014
2016-01-14	1,012	1,026	1,002	1,023	1,382,400	1,023
2016-01-13	1,018	1,047	1,018	1,045	1,688,200	1,045
2016-01-12	1,026	1,032	1,003	1,004	1,772,000	1,004
2016-01-08	1,033	1,051	1,030	1,037	2,141,700	1,037
2016-01-07	1,070	1,071	1,046	1,050	1,282,300	1,050
2016-01-06	1,090	1,091	1,068	1,072	1,371,400	1,072
2016-01-05	1,089	1,097	1,080	1,084	960,300	1,084
2016-01-04	1,102	1,109	1,083	1,088	1,213,500	1,088

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