8628 松井証券(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	947	954	947	951	401,000	951
2017-12-28	956	956	945	946	412,500	946
2017-12-27	948	956	948	954	400,200	954
2017-12-26	952	955	948	951	514,800	951
2017-12-25	961	961	952	954	423,500	954
2017-12-22	963	965	959	961	551,800	961
2017-12-21	960	964	954	962	606,200	962
2017-12-20	965	971	960	960	596,600	960
2017-12-19	963	969	962	965	584,700	965
2017-12-18	960	963	956	957	559,400	957
2017-12-15	957	958	948	950	630,500	950
2017-12-14	964	968	958	959	639,800	959
2017-12-13	966	975	965	972	789,600	972
2017-12-12	959	968	957	966	797,700	966
2017-12-11	958	961	952	959	535,500	959
2017-12-08	944	956	944	955	1,491,800	955
2017-12-07	940	946	936	939	1,101,900	939
2017-12-06	970	973	933	936	1,663,600	936
2017-12-05	972	980	972	973	632,200	973
2017-12-04	982	986	975	975	773,700	975
2017-12-01	993	993	980	987	1,052,200	987
2017-11-30	965	986	964	983	1,383,800	983
2017-11-29	962	963	953	954	872,400	954
2017-11-28	958	959	948	950	793,300	950
2017-11-27	968	968	950	958	669,400	958
2017-11-24	950	957	945	955	664,900	955
2017-11-22	965	965	954	955	805,500	955
2017-11-21	961	962	954	955	766,200	955
2017-11-20	959	965	952	953	1,058,300	953
2017-11-17	989	990	970	973	1,241,500	973
2017-11-16	959	976	959	974	812,800	974
2017-11-15	970	975	959	962	1,228,900	962
2017-11-13	987	989	974	974	801,000	974
2017-11-10	999	1,006	989	993	1,454,200	993
2017-11-09	1,012	1,039	1,001	1,012	2,147,800	1,012
2017-11-08	997	1,009	995	1,009	1,202,700	1,009
2017-11-07	973	1,000	973	998	1,881,500	998
2017-11-06	974	980	968	975	1,084,500	975
2017-11-02	964	967	959	966	1,043,500	966
2017-11-01	953	964	953	961	1,263,300	961
2017-10-31	936	950	936	949	1,056,200	949
2017-10-30	950	955	945	946	2,210,500	946
2017-10-27	935	945	932	944	1,504,900	944
2017-10-26	906	928	905	927	1,393,800	927
2017-10-25	915	918	902	904	974,900	904
2017-10-24	912	915	906	911	602,900	911
2017-10-23	914	920	913	915	1,113,100	915
2017-10-20	902	908	900	905	947,200	905
2017-10-19	907	910	905	905	756,000	905
2017-10-18	901	907	900	905	877,600	905
2017-10-17	906	908	893	904	898,900	904
2017-10-16	894	907	893	904	1,173,700	904
2017-10-13	877	892	877	891	1,893,900	891
2017-10-12	883	884	880	881	667,600	881
2017-10-11	876	882	875	879	632,300	879
2017-10-10	872	876	872	875	790,800	875
2017-10-06	871	875	870	873	879,100	873
2017-10-05	867	869	864	869	445,100	869
2017-10-04	872	873	867	868	710,200	868
2017-10-03	857	868	857	868	1,012,000	868
2017-10-02	847	855	846	855	808,300	855
2017-09-29	841	849	840	848	962,000	848
2017-09-28	851	851	842	842	1,010,100	842
2017-09-27	852	854	845	845	982,100	845
2017-09-26	872	874	869	872	774,600	872
2017-09-25	872	873	869	871	772,100	871
2017-09-22	877	879	861	869	1,522,300	869
2017-09-21	872	884	872	876	1,123,300	876
2017-09-20	860	865	856	863	791,700	863
2017-09-19	858	861	854	860	1,125,400	860
2017-09-15	838	846	835	846	1,034,900	846
2017-09-14	840	844	836	838	840,600	838
2017-09-13	836	839	835	838	599,700	838
2017-09-12	830	833	827	832	828,100	832
2017-09-11	828	833	820	822	887,400	822
2017-09-08	824	826	820	822	1,728,700	822
2017-09-07	827	833	825	826	740,900	826
2017-09-06	826	828	823	825	1,074,100	825
2017-09-05	839	839	830	830	911,500	830
2017-09-04	843	844	836	837	1,064,300	837
2017-09-01	844	845	840	844	754,100	844
2017-08-31	840	842	836	842	688,700	842
2017-08-30	840	841	836	837	748,000	837
2017-08-29	835	839	831	838	1,001,900	838
2017-08-28	845	845	836	841	1,079,300	841
2017-08-25	841	842	838	840	683,100	840
2017-08-24	845	847	839	841	816,500	841
2017-08-23	854	855	845	848	761,800	848
2017-08-22	847	851	845	849	723,900	849
2017-08-21	854	855	846	847	777,600	847
2017-08-18	858	858	851	852	1,087,000	852
2017-08-17	865	866	857	865	837,100	865
2017-08-16	868	871	865	867	421,400	867
2017-08-15	869	879	867	869	677,500	869
2017-08-14	872	872	861	863	1,062,300	863
2017-08-10	890	890	878	879	781,200	879
2017-08-09	891	894	882	883	1,102,600	883
2017-08-08	892	893	886	891	825,500	891
2017-08-07	895	897	891	891	550,000	891
2017-08-04	892	901	890	890	960,900	890
2017-08-03	899	900	892	893	776,800	893
2017-08-02	906	908	900	900	515,100	900
2017-08-01	903	911	902	906	539,800	906
2017-07-31	894	906	892	903	760,900	903
2017-07-28	892	901	890	897	906,600	897
2017-07-27	894	895	885	890	907,100	890
2017-07-26	895	899	892	895	670,200	895
2017-07-25	897	900	895	895	759,400	895
2017-07-24	900	901	896	897	832,200	897
2017-07-21	905	908	901	902	886,800	902
2017-07-20	905	910	904	906	749,700	906
2017-07-19	906	912	905	909	794,500	909
2017-07-18	914	916	907	909	845,300	909
2017-07-14	916	922	916	919	552,200	919
2017-07-13	928	931	913	914	697,000	914
2017-07-12	933	935	927	928	440,400	928
2017-07-11	936	941	936	939	783,300	939
2017-07-10	926	935	926	935	1,019,400	935
2017-07-07	920	923	914	919	758,500	919
2017-07-06	919	930	917	926	848,700	926
2017-07-05	920	925	912	923	701,300	923
2017-07-04	921	930	918	923	1,096,800	923
2017-07-03	914	916	905	914	958,600	914
2017-06-30	912	919	911	916	609,100	916
2017-06-29	917	923	912	923	784,300	923
2017-06-28	905	912	903	909	605,300	909
2017-06-27	905	910	903	905	741,100	905
2017-06-26	907	908	903	905	588,700	905
2017-06-23	910	912	905	910	664,800	910
2017-06-22	911	914	905	912	922,700	912
2017-06-21	928	930	916	917	810,700	917
2017-06-20	936	940	933	937	736,200	937
2017-06-19	933	934	928	929	470,100	929
2017-06-16	918	934	915	934	1,799,700	934
2017-06-15	914	917	908	914	625,100	914
2017-06-14	915	920	914	917	385,700	917
2017-06-13	912	917	909	916	384,600	916
2017-06-12	917	927	915	916	417,500	916
2017-06-09	912	921	907	918	1,186,100	918
2017-06-08	920	922	908	910	624,400	910
2017-06-07	914	918	907	916	422,400	916
2017-06-06	920	923	910	912	772,800	912
2017-06-05	935	936	923	923	667,300	923
2017-06-02	920	939	917	938	1,772,900	938
2017-06-01	900	917	899	913	724,700	913
2017-05-31	913	915	901	904	750,600	904
2017-05-30	923	924	913	913	577,200	913
2017-05-29	908	926	907	925	1,052,100	925
2017-05-26	913	914	901	903	517,300	903
2017-05-25	902	915	900	913	703,000	913
2017-05-24	902	908	901	904	773,900	904
2017-05-23	897	900	893	895	432,000	895
2017-05-22	897	903	895	898	504,900	898
2017-05-19	892	899	891	898	801,400	898
2017-05-18	891	894	885	892	841,800	892
2017-05-17	913	915	904	904	794,200	904
2017-05-16	925	927	917	919	484,000	919
2017-05-15	913	922	912	919	506,300	919
2017-05-12	922	929	914	918	1,094,900	918
2017-05-11	925	928	921	924	586,800	924
2017-05-10	925	930	920	928	930,200	928
2017-05-09	926	926	919	921	906,100	921
2017-05-08	913	923	910	922	1,422,800	922
2017-05-02	897	899	892	898	838,900	898
2017-05-01	898	901	892	892	924,800	892
2017-04-28	894	908	887	908	1,795,000	908
2017-04-27	905	911	894	894	1,151,600	894
2017-04-26	909	915	902	915	988,500	915
2017-04-25	885	908	882	906	1,568,300	906
2017-04-24	883	889	878	883	864,900	883
2017-04-21	879	880	871	873	867,000	873
2017-04-20	872	880	871	873	646,700	873
2017-04-19	866	879	860	875	1,081,500	875
2017-04-18	879	886	875	876	693,500	876
2017-04-17	863	878	863	876	689,900	876
2017-04-14	880	880	860	869	1,156,900	869
2017-04-13	860	868	859	867	782,200	867
2017-04-12	866	867	860	865	937,300	865
2017-04-11	871	878	869	872	673,900	872
2017-04-10	875	883	874	879	851,800	879
2017-04-07	873	879	863	873	1,388,100	873
2017-04-06	873	875	860	862	1,172,900	862
2017-04-05	880	884	872	875	1,003,800	875
2017-04-04	880	885	871	883	1,325,900	883
2017-04-03	875	888	868	885	1,830,500	885
2017-03-31	881	885	870	871	1,105,700	871
2017-03-30	882	885	876	879	848,500	879
2017-03-29	900	902	883	886	1,342,700	886
2017-03-28	909	915	909	912	1,217,400	912
2017-03-27	911	913	901	904	1,395,500	904
2017-03-24	908	922	907	921	1,150,500	921
2017-03-23	915	918	907	908	889,200	908
2017-03-22	933	934	911	912	1,948,100	912
2017-03-21	955	955	947	948	864,300	948
2017-03-17	958	963	954	963	879,900	963
2017-03-16	954	965	947	962	760,800	962
2017-03-15	959	961	953	960	548,400	960
2017-03-14	966	968	959	959	611,500	959
2017-03-13	960	962	957	961	612,400	961
2017-03-10	950	963	948	963	1,541,200	963
2017-03-09	944	944	935	939	664,900	939
2017-03-08	945	945	936	937	773,000	937
2017-03-07	944	952	941	945	691,100	945
2017-03-06	939	941	936	938	469,200	938
2017-03-03	948	950	937	939	687,100	939
2017-03-02	944	949	940	948	1,316,000	948
2017-03-01	923	933	919	931	1,276,000	931
2017-02-28	924	929	920	922	1,055,900	922
2017-02-27	928	930	919	924	1,036,600	924
2017-02-24	930	939	928	934	727,100	934
2017-02-23	936	939	928	935	810,500	935
2017-02-22	940	943	934	937	685,900	937
2017-02-21	933	938	931	937	639,700	937
2017-02-20	932	936	928	933	584,700	933
2017-02-17	940	940	933	935	642,500	935
2017-02-16	945	947	938	941	737,200	941
2017-02-15	947	952	944	945	799,400	945
2017-02-14	959	963	942	943	997,900	943
2017-02-13	965	966	947	949	1,157,800	949
2017-02-10	953	958	949	953	1,408,500	953
2017-02-09	940	941	935	937	1,037,000	937
2017-02-08	945	947	938	941	705,500	941
2017-02-07	947	947	941	942	899,600	942
2017-02-06	964	967	950	952	990,000	952
2017-02-03	960	964	948	952	970,500	952
2017-02-02	968	972	950	951	1,070,900	951
2017-02-01	962	970	961	967	707,400	967
2017-01-31	977	982	966	969	1,022,500	969
2017-01-30	989	996	983	986	816,200	986
2017-01-27	1,015	1,015	993	997	1,058,800	997
2017-01-26	993	1,008	992	1,006	1,258,300	1,006
2017-01-25	992	992	976	981	749,100	981
2017-01-24	975	979	971	972	1,121,100	972
2017-01-23	994	998	984	986	1,054,900	986
2017-01-20	1,003	1,009	994	1,006	803,200	1,006
2017-01-19	1,000	1,009	996	1,004	1,018,100	1,004
2017-01-18	979	989	970	988	1,330,800	988
2017-01-17	999	999	982	984	1,088,100	984
2017-01-16	1,010	1,015	999	999	983,000	999
2017-01-13	1,010	1,019	1,007	1,018	968,300	1,018
2017-01-12	1,022	1,025	1,010	1,012	936,900	1,012
2017-01-11	1,017	1,020	1,014	1,020	566,400	1,020
2017-01-10	1,026	1,030	1,016	1,019	730,200	1,019
2017-01-06	1,020	1,026	1,017	1,026	775,800	1,026
2017-01-05	1,037	1,038	1,026	1,027	839,200	1,027
2017-01-04	1,020	1,033	1,018	1,033	1,227,600	1,033

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