8628 松井証券(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	870	872	866	866	1,037,600	866
2019-12-27	858	872	858	870	704,000	870
2019-12-26	852	860	852	855	806,900	855
2019-12-25	856	856	851	853	959,600	853
2019-12-24	867	870	858	858	1,005,900	858
2019-12-23	880	882	866	868	1,126,300	868
2019-12-20	883	885	877	877	1,054,100	877
2019-12-19	882	884	879	880	930,100	880
2019-12-18	885	888	883	886	798,000	886
2019-12-17	892	893	884	885	627,700	885
2019-12-16	892	894	885	885	834,400	885
2019-12-13	895	902	890	893	1,840,600	893
2019-12-12	888	889	880	882	592,100	882
2019-12-11	891	893	880	888	880,400	888
2019-12-10	898	900	891	891	593,100	891
2019-12-09	906	909	900	900	514,700	900
2019-12-06	895	903	895	900	619,100	900
2019-12-05	890	897	889	896	711,700	896
2019-12-04	878	888	877	884	940,400	884
2019-12-03	884	889	880	881	815,800	881
2019-12-02	895	898	887	888	778,700	888
2019-11-29	896	899	891	894	500,300	894
2019-11-28	894	896	889	894	452,500	894
2019-11-27	886	895	885	894	623,800	894
2019-11-26	890	890	885	886	593,800	886
2019-11-25	891	895	883	886	605,500	886
2019-11-22	888	893	885	888	585,700	888
2019-11-21	889	893	879	888	967,100	888
2019-11-20	894	898	887	893	825,900	893
2019-11-19	900	900	894	898	423,800	898
2019-11-18	905	907	894	897	660,000	897
2019-11-15	889	904	889	902	670,100	902
2019-11-14	892	892	882	885	639,100	885
2019-11-13	905	905	891	892	669,600	892
2019-11-12	907	908	899	903	554,200	903
2019-11-11	910	912	903	903	481,700	903
2019-11-08	919	922	907	909	997,200	909
2019-11-07	915	915	905	910	528,400	910
2019-11-06	915	917	911	917	661,200	917
2019-11-05	900	911	899	911	1,490,600	911
2019-11-01	890	895	886	891	750,400	891
2019-10-31	893	899	889	894	1,032,900	894
2019-10-30	899	899	880	886	2,905,700	886
2019-10-29	892	906	892	899	1,789,300	899
2019-10-28	896	899	892	896	524,900	896
2019-10-25	897	899	890	890	615,800	890
2019-10-24	896	900	891	899	582,900	899
2019-10-23	897	903	890	896	586,400	896
2019-10-21	874	893	873	893	874,900	893
2019-10-18	889	889	875	875	617,100	875
2019-10-17	893	896	880	880	681,900	880
2019-10-16	897	903	894	896	739,100	896
2019-10-15	887	891	885	888	731,100	888
2019-10-11	875	879	870	878	779,300	878
2019-10-10	865	870	861	867	742,700	867
2019-10-09	874	877	865	865	804,000	865
2019-10-08	880	888	876	878	668,900	878
2019-10-07	887	887	872	873	587,300	873
2019-10-04	872	878	869	878	862,200	878
2019-10-03	893	899	875	877	1,542,000	877
2019-10-02	915	924	909	911	931,800	911
2019-10-01	910	925	910	925	946,900	925
2019-09-30	901	912	898	908	893,500	908
2019-09-27	900	915	897	903	1,428,700	903
2019-09-26	933	938	928	930	1,380,800	930
2019-09-25	951	951	935	935	1,162,900	935
2019-09-24	951	964	947	948	1,068,800	948
2019-09-20	950	959	945	946	1,250,900	946
2019-09-19	930	950	928	943	1,234,500	943
2019-09-18	921	927	918	923	1,004,200	923
2019-09-17	913	924	909	923	809,000	923
2019-09-13	920	920	907	917	1,584,700	917
2019-09-12	927	929	912	914	1,066,200	914
2019-09-11	914	922	911	918	945,300	918
2019-09-10	897	907	895	904	894,400	904
2019-09-09	889	893	884	890	881,000	890
2019-09-06	890	892	885	887	957,300	887
2019-09-05	878	894	875	884	1,428,700	884
2019-09-04	866	874	861	873	579,700	873
2019-09-03	863	866	861	866	575,800	866
2019-09-02	871	873	866	868	651,800	868
2019-08-30	881	883	874	877	796,700	877
2019-08-29	887	888	877	880	606,700	880
2019-08-28	880	888	879	884	465,600	884
2019-08-27	880	887	877	879	665,500	879
2019-08-26	866	877	864	876	931,900	876
2019-08-23	871	889	871	887	1,059,600	887
2019-08-22	875	876	869	874	520,600	874
2019-08-21	875	879	868	873	643,500	873
2019-08-20	874	878	870	875	523,800	875
2019-08-19	859	871	856	870	718,400	870
2019-08-16	847	855	844	855	639,600	855
2019-08-15	844	855	838	852	1,331,700	852
2019-08-14	866	866	853	859	633,600	859
2019-08-13	855	861	852	855	918,200	855
2019-08-09	871	873	861	866	724,700	866
2019-08-08	878	878	866	868	734,000	868
2019-08-07	881	889	874	883	928,000	883
2019-08-06	847	874	842	873	1,295,100	873
2019-08-05	880	884	865	870	931,400	870
2019-08-02	895	900	882	884	1,444,900	884
2019-08-01	904	912	899	909	955,400	909
2019-07-31	906	916	896	907	1,732,000	907
2019-07-30	929	929	906	909	1,530,600	909
2019-07-29	953	956	921	926	1,296,400	926
2019-07-26	960	960	947	950	1,128,400	950
2019-07-25	976	980	963	964	973,500	964
2019-07-24	989	990	976	977	1,181,900	977
2019-07-23	995	997	983	991	875,000	991
2019-07-22	998	1,003	994	998	795,900	998
2019-07-19	999	1,006	993	999	847,400	999
2019-07-18	1,013	1,014	994	994	1,046,300	994
2019-07-17	1,024	1,024	1,012	1,018	644,400	1,018
2019-07-16	1,012	1,025	1,012	1,021	625,300	1,021
2019-07-12	1,023	1,024	1,016	1,016	648,800	1,016
2019-07-11	1,007	1,018	1,007	1,017	748,900	1,017
2019-07-10	1,006	1,008	1,003	1,005	643,600	1,005
2019-07-09	1,000	1,010	1,000	1,006	703,700	1,006
2019-07-08	999	1,007	998	1,003	748,300	1,003
2019-07-05	1,002	1,007	996	1,000	773,200	1,000
2019-07-04	1,013	1,013	1,002	1,003	653,700	1,003
2019-07-03	1,005	1,009	996	1,004	1,339,500	1,004
2019-07-02	1,025	1,025	1,006	1,006	1,201,900	1,006
2019-07-01	1,028	1,035	1,025	1,026	1,039,100	1,026
2019-06-28	1,014	1,022	1,013	1,016	900,900	1,016
2019-06-27	1,012	1,024	1,012	1,023	640,700	1,023
2019-06-26	1,001	1,017	994	1,016	882,100	1,016
2019-06-25	1,014	1,019	1,003	1,004	700,000	1,004
2019-06-24	1,015	1,027	1,013	1,014	565,000	1,014
2019-06-21	1,029	1,030	1,013	1,015	1,370,400	1,015
2019-06-20	1,033	1,041	1,031	1,034	754,900	1,034
2019-06-19	1,039	1,048	1,033	1,033	880,100	1,033
2019-06-18	1,024	1,041	1,024	1,031	840,600	1,031
2019-06-17	1,028	1,035	1,024	1,026	500,400	1,026
2019-06-14	1,024	1,030	1,020	1,023	920,600	1,023
2019-06-13	1,025	1,038	1,024	1,031	517,900	1,031
2019-06-12	1,033	1,037	1,026	1,028	658,100	1,028
2019-06-11	1,038	1,050	1,035	1,043	433,600	1,043
2019-06-10	1,044	1,046	1,036	1,036	676,100	1,036
2019-06-07	1,032	1,044	1,027	1,041	493,800	1,041
2019-06-06	1,030	1,043	1,024	1,034	561,400	1,034
2019-06-05	1,025	1,032	1,020	1,026	618,700	1,026
2019-06-04	1,008	1,022	1,008	1,018	905,800	1,018
2019-06-03	1,011	1,015	1,002	1,008	930,700	1,008
2019-05-31	1,032	1,036	1,020	1,022	702,700	1,022
2019-05-30	1,039	1,044	1,035	1,038	538,600	1,038
2019-05-29	1,040	1,044	1,024	1,040	916,800	1,040
2019-05-28	1,048	1,053	1,043	1,043	696,900	1,043
2019-05-27	1,049	1,057	1,044	1,050	605,600	1,050
2019-05-24	1,025	1,050	1,019	1,050	1,519,900	1,050
2019-05-23	1,053	1,054	1,028	1,030	1,681,300	1,030
2019-05-22	1,040	1,055	1,039	1,053	1,702,200	1,053
2019-05-21	1,038	1,040	1,032	1,035	629,500	1,035
2019-05-20	1,025	1,040	1,025	1,036	880,200	1,036
2019-05-17	1,017	1,024	1,011	1,022	653,800	1,022
2019-05-16	1,015	1,018	1,003	1,015	768,100	1,015
2019-05-15	1,014	1,017	1,006	1,012	777,700	1,012
2019-05-14	993	1,017	988	1,017	945,100	1,017
2019-05-13	1,022	1,025	1,005	1,014	989,700	1,014
2019-05-10	1,016	1,034	1,010	1,025	1,765,800	1,025
2019-05-09	1,006	1,022	1,004	1,015	1,463,300	1,015
2019-05-08	984	1,014	984	1,011	1,732,000	1,011
2019-05-07	990	997	981	996	1,731,200	996
2019-04-26	987	992	984	990	1,005,500	990
2019-04-25	990	991	975	989	1,680,500	989
2019-04-24	1,018	1,018	999	1,003	871,000	1,003
2019-04-23	1,012	1,020	1,010	1,015	766,100	1,015
2019-04-22	1,000	1,018	998	1,016	972,900	1,016
2019-04-19	999	1,003	991	1,001	971,700	1,001
2019-04-18	1,000	1,002	988	989	1,100,900	989
2019-04-17	1,000	1,012	998	1,002	1,482,800	1,002
2019-04-16	988	996	986	991	1,010,200	991
2019-04-15	987	999	984	994	1,511,600	994
2019-04-12	992	993	977	978	1,517,300	978
2019-04-11	984	987	978	986	996,200	986
2019-04-10	994	994	984	987	1,311,500	987
2019-04-09	996	1,001	993	997	1,011,100	997
2019-04-08	1,008	1,010	996	996	1,310,500	996
2019-04-05	1,010	1,015	1,003	1,003	1,245,300	1,003
2019-04-04	1,009	1,026	1,008	1,015	1,455,200	1,015
2019-04-03	1,030	1,031	1,011	1,012	2,749,600	1,012
2019-04-02	1,043	1,043	1,024	1,026	1,979,000	1,026
2019-04-01	1,047	1,053	1,027	1,034	2,809,300	1,034
2019-03-29	1,050	1,052	1,036	1,042	2,600,300	1,042
2019-03-28	1,080	1,082	1,038	1,039	3,466,200	1,039
2019-03-27	1,099	1,129	1,080	1,092	5,758,300	1,092
2019-03-26	1,200	1,201	1,187	1,194	5,507,300	1,194
2019-03-25	1,186	1,193	1,170	1,187	3,862,600	1,187
2019-03-22	1,219	1,220	1,192	1,197	3,515,200	1,197
2019-03-20	1,218	1,220	1,210	1,219	2,081,900	1,219
2019-03-19	1,224	1,225	1,213	1,218	2,615,400	1,218
2019-03-18	1,198	1,221	1,197	1,220	1,754,700	1,220
2019-03-15	1,177	1,191	1,176	1,191	1,613,300	1,191
2019-03-14	1,175	1,179	1,167	1,173	1,047,500	1,173
2019-03-13	1,171	1,179	1,161	1,168	1,334,900	1,168
2019-03-12	1,174	1,181	1,169	1,175	1,159,200	1,175
2019-03-11	1,177	1,178	1,157	1,165	1,663,000	1,165
2019-03-08	1,189	1,193	1,172	1,175	2,253,300	1,175
2019-03-07	1,192	1,196	1,188	1,194	1,201,900	1,194
2019-03-06	1,199	1,201	1,192	1,192	1,025,200	1,192
2019-03-05	1,208	1,209	1,195	1,199	1,482,900	1,199
2019-03-04	1,222	1,224	1,208	1,208	1,432,900	1,208
2019-03-01	1,214	1,218	1,206	1,212	963,200	1,212
2019-02-28	1,210	1,215	1,207	1,208	913,800	1,208
2019-02-27	1,211	1,217	1,207	1,212	939,200	1,212
2019-02-26	1,219	1,229	1,215	1,215	1,150,500	1,215
2019-02-25	1,207	1,215	1,206	1,212	883,600	1,212
2019-02-22	1,200	1,208	1,193	1,197	1,024,300	1,197
2019-02-21	1,196	1,202	1,188	1,201	985,100	1,201
2019-02-20	1,200	1,205	1,194	1,195	1,187,700	1,195
2019-02-19	1,180	1,199	1,175	1,194	1,078,400	1,194
2019-02-18	1,178	1,183	1,172	1,175	922,500	1,175
2019-02-15	1,167	1,167	1,153	1,165	948,900	1,165
2019-02-14	1,168	1,170	1,161	1,167	857,800	1,167
2019-02-13	1,166	1,179	1,164	1,165	785,500	1,165
2019-02-12	1,146	1,165	1,144	1,162	1,056,700	1,162
2019-02-08	1,150	1,158	1,145	1,146	1,343,400	1,146
2019-02-07	1,171	1,176	1,153	1,160	1,516,900	1,160
2019-02-06	1,171	1,175	1,166	1,171	736,300	1,171
2019-02-05	1,164	1,169	1,162	1,167	829,100	1,167
2019-02-04	1,161	1,167	1,157	1,160	887,200	1,160
2019-02-01	1,162	1,167	1,155	1,160	825,600	1,160
2019-01-31	1,177	1,178	1,161	1,166	1,072,900	1,166
2019-01-30	1,190	1,190	1,160	1,161	1,641,800	1,161
2019-01-29	1,173	1,192	1,172	1,192	914,800	1,192
2019-01-28	1,200	1,201	1,173	1,182	1,023,000	1,182
2019-01-25	1,200	1,204	1,194	1,200	815,500	1,200
2019-01-24	1,199	1,200	1,191	1,197	694,000	1,197
2019-01-23	1,196	1,201	1,190	1,196	707,100	1,196
2019-01-22	1,197	1,201	1,191	1,199	682,400	1,199
2019-01-21	1,205	1,205	1,191	1,191	938,000	1,191
2019-01-18	1,204	1,207	1,195	1,200	723,700	1,200
2019-01-17	1,176	1,209	1,175	1,192	1,098,600	1,192
2019-01-16	1,180	1,181	1,171	1,175	553,200	1,175
2019-01-15	1,175	1,179	1,171	1,174	911,500	1,174
2019-01-11	1,180	1,184	1,172	1,177	1,273,900	1,177
2019-01-10	1,166	1,177	1,163	1,176	1,035,300	1,176
2019-01-09	1,176	1,177	1,163	1,173	932,300	1,173
2019-01-08	1,184	1,186	1,163	1,167	1,241,100	1,167
2019-01-07	1,184	1,185	1,169	1,173	874,900	1,173
2019-01-04	1,130	1,157	1,129	1,157	1,140,500	1,157

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