8628 松井証券(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 790 | 794 | 789 | 791 | 531,200 | 791 |
2021-12-29 | 790 | 795 | 787 | 795 | 566,900 | 795 |
2021-12-28 | 780 | 794 | 778 | 794 | 1,158,000 | 794 |
2021-12-27 | 773 | 775 | 770 | 774 | 634,900 | 774 |
2021-12-24 | 778 | 780 | 775 | 775 | 393,700 | 775 |
2021-12-23 | 780 | 782 | 778 | 778 | 414,900 | 778 |
2021-12-22 | 785 | 785 | 779 | 780 | 384,600 | 780 |
2021-12-21 | 784 | 787 | 782 | 784 | 427,500 | 784 |
2021-12-20 | 783 | 789 | 777 | 777 | 662,900 | 777 |
2021-12-17 | 797 | 798 | 790 | 791 | 464,800 | 791 |
2021-12-16 | 789 | 799 | 786 | 798 | 1,100,800 | 798 |
2021-12-15 | 777 | 780 | 776 | 776 | 559,700 | 776 |
2021-12-14 | 783 | 789 | 776 | 778 | 626,300 | 778 |
2021-12-13 | 793 | 793 | 784 | 785 | 392,200 | 785 |
2021-12-10 | 794 | 796 | 787 | 788 | 688,900 | 788 |
2021-12-09 | 790 | 795 | 789 | 791 | 459,700 | 791 |
2021-12-08 | 799 | 802 | 793 | 794 | 635,200 | 794 |
2021-12-07 | 795 | 802 | 791 | 798 | 863,400 | 798 |
2021-12-06 | 783 | 792 | 783 | 788 | 412,600 | 788 |
2021-12-03 | 777 | 790 | 773 | 789 | 765,200 | 789 |
2021-12-02 | 771 | 780 | 769 | 770 | 1,257,700 | 770 |
2021-12-01 | 769 | 784 | 768 | 780 | 1,231,200 | 780 |
2021-11-30 | 794 | 801 | 781 | 781 | 1,011,900 | 781 |
2021-11-29 | 795 | 804 | 790 | 791 | 975,500 | 791 |
2021-11-26 | 809 | 810 | 795 | 798 | 1,070,900 | 798 |
2021-11-25 | 809 | 816 | 809 | 812 | 346,500 | 812 |
2021-11-24 | 815 | 821 | 807 | 810 | 421,200 | 810 |
2021-11-22 | 808 | 817 | 806 | 815 | 387,300 | 815 |
2021-11-19 | 813 | 814 | 810 | 810 | 437,200 | 810 |
2021-11-18 | 809 | 817 | 807 | 814 | 410,000 | 814 |
2021-11-17 | 813 | 813 | 808 | 812 | 433,500 | 812 |
2021-11-16 | 813 | 817 | 807 | 808 | 427,700 | 808 |
2021-11-15 | 816 | 819 | 813 | 813 | 373,400 | 813 |
2021-11-12 | 812 | 821 | 812 | 821 | 462,200 | 821 |
2021-11-11 | 807 | 819 | 807 | 818 | 370,300 | 818 |
2021-11-10 | 815 | 822 | 813 | 816 | 789,500 | 816 |
2021-11-09 | 810 | 815 | 805 | 806 | 418,900 | 806 |
2021-11-08 | 820 | 820 | 812 | 813 | 299,600 | 813 |
2021-11-05 | 812 | 816 | 810 | 816 | 404,700 | 816 |
2021-11-04 | 817 | 818 | 811 | 817 | 599,800 | 817 |
2021-11-02 | 817 | 822 | 806 | 806 | 702,800 | 806 |
2021-11-01 | 820 | 830 | 816 | 830 | 887,800 | 830 |
2021-10-29 | 806 | 817 | 806 | 817 | 587,300 | 817 |
2021-10-28 | 806 | 814 | 803 | 812 | 854,100 | 812 |
2021-10-27 | 811 | 821 | 810 | 819 | 702,500 | 819 |
2021-10-26 | 816 | 817 | 810 | 811 | 548,000 | 811 |
2021-10-25 | 817 | 817 | 810 | 810 | 538,500 | 810 |
2021-10-22 | 821 | 824 | 816 | 822 | 455,900 | 822 |
2021-10-21 | 832 | 836 | 827 | 827 | 426,200 | 827 |
2021-10-20 | 834 | 840 | 831 | 834 | 794,500 | 834 |
2021-10-19 | 825 | 833 | 823 | 830 | 388,100 | 830 |
2021-10-18 | 832 | 834 | 824 | 828 | 530,200 | 828 |
2021-10-15 | 805 | 827 | 805 | 827 | 634,300 | 827 |
2021-10-14 | 813 | 816 | 808 | 809 | 671,900 | 809 |
2021-10-13 | 822 | 822 | 816 | 816 | 488,900 | 816 |
2021-10-12 | 818 | 824 | 816 | 824 | 590,400 | 824 |
2021-10-11 | 817 | 823 | 816 | 818 | 758,000 | 818 |
2021-10-08 | 820 | 822 | 811 | 816 | 639,600 | 816 |
2021-10-07 | 814 | 816 | 807 | 813 | 650,900 | 813 |
2021-10-06 | 803 | 812 | 797 | 810 | 785,000 | 810 |
2021-10-05 | 800 | 810 | 794 | 802 | 901,400 | 802 |
2021-10-04 | 811 | 817 | 806 | 812 | 589,900 | 812 |
2021-10-01 | 808 | 814 | 801 | 803 | 641,800 | 803 |
2021-09-30 | 821 | 821 | 813 | 814 | 1,062,700 | 814 |
2021-09-29 | 820 | 823 | 811 | 817 | 1,151,600 | 817 |
2021-09-28 | 842 | 850 | 840 | 850 | 1,055,300 | 850 |
2021-09-27 | 843 | 845 | 838 | 841 | 568,000 | 841 |
2021-09-24 | 840 | 842 | 835 | 839 | 705,200 | 839 |
2021-09-22 | 830 | 835 | 827 | 829 | 646,800 | 829 |
2021-09-21 | 835 | 842 | 832 | 833 | 801,200 | 833 |
2021-09-17 | 860 | 861 | 850 | 855 | 652,700 | 855 |
2021-09-16 | 864 | 866 | 855 | 857 | 688,200 | 857 |
2021-09-15 | 851 | 857 | 848 | 853 | 572,400 | 853 |
2021-09-14 | 859 | 869 | 855 | 858 | 922,100 | 858 |
2021-09-13 | 856 | 858 | 850 | 858 | 494,100 | 858 |
2021-09-10 | 840 | 855 | 838 | 855 | 1,271,000 | 855 |
2021-09-09 | 835 | 838 | 833 | 837 | 606,400 | 837 |
2021-09-08 | 833 | 838 | 830 | 837 | 681,300 | 837 |
2021-09-07 | 836 | 839 | 833 | 833 | 920,000 | 833 |
2021-09-06 | 829 | 831 | 822 | 828 | 928,800 | 828 |
2021-09-03 | 816 | 823 | 811 | 822 | 773,700 | 822 |
2021-09-02 | 818 | 819 | 806 | 810 | 543,500 | 810 |
2021-09-01 | 804 | 814 | 802 | 814 | 942,600 | 814 |
2021-08-31 | 795 | 805 | 794 | 803 | 615,600 | 803 |
2021-08-30 | 800 | 801 | 795 | 800 | 377,000 | 800 |
2021-08-27 | 798 | 803 | 793 | 795 | 539,600 | 795 |
2021-08-26 | 797 | 802 | 797 | 800 | 330,800 | 800 |
2021-08-25 | 799 | 805 | 799 | 801 | 352,900 | 801 |
2021-08-24 | 800 | 802 | 797 | 800 | 355,900 | 800 |
2021-08-23 | 796 | 802 | 796 | 798 | 453,100 | 798 |
2021-08-20 | 794 | 800 | 794 | 799 | 535,100 | 799 |
2021-08-19 | 796 | 802 | 796 | 796 | 382,100 | 796 |
2021-08-18 | 791 | 803 | 791 | 801 | 358,300 | 801 |
2021-08-17 | 799 | 799 | 792 | 793 | 355,100 | 793 |
2021-08-16 | 800 | 801 | 793 | 793 | 489,100 | 793 |
2021-08-13 | 809 | 809 | 802 | 804 | 567,800 | 804 |
2021-08-12 | 805 | 807 | 802 | 802 | 364,300 | 802 |
2021-08-11 | 799 | 803 | 795 | 801 | 363,400 | 801 |
2021-08-10 | 797 | 800 | 791 | 794 | 487,400 | 794 |
2021-08-06 | 796 | 801 | 795 | 799 | 231,500 | 799 |
2021-08-05 | 790 | 799 | 790 | 799 | 322,800 | 799 |
2021-08-04 | 792 | 797 | 791 | 794 | 309,700 | 794 |
2021-08-03 | 794 | 795 | 791 | 793 | 407,400 | 793 |
2021-08-02 | 788 | 800 | 788 | 798 | 518,200 | 798 |
2021-07-30 | 798 | 798 | 786 | 786 | 1,064,500 | 786 |
2021-07-29 | 802 | 806 | 795 | 795 | 795,000 | 795 |
2021-07-28 | 803 | 809 | 801 | 806 | 559,200 | 806 |
2021-07-27 | 815 | 815 | 804 | 807 | 496,700 | 807 |
2021-07-26 | 815 | 815 | 810 | 810 | 335,700 | 810 |
2021-07-21 | 810 | 814 | 803 | 806 | 376,800 | 806 |
2021-07-20 | 801 | 806 | 799 | 805 | 441,000 | 805 |
2021-07-19 | 808 | 810 | 804 | 809 | 389,500 | 809 |
2021-07-16 | 810 | 820 | 808 | 814 | 364,200 | 814 |
2021-07-15 | 822 | 826 | 812 | 812 | 432,500 | 812 |
2021-07-14 | 824 | 826 | 816 | 818 | 452,900 | 818 |
2021-07-13 | 820 | 827 | 818 | 826 | 448,700 | 826 |
2021-07-12 | 820 | 822 | 816 | 819 | 485,700 | 819 |
2021-07-09 | 798 | 812 | 797 | 808 | 1,134,500 | 808 |
2021-07-08 | 800 | 805 | 799 | 799 | 755,200 | 799 |
2021-07-07 | 803 | 806 | 798 | 804 | 930,700 | 804 |
2021-07-06 | 814 | 814 | 807 | 811 | 275,800 | 811 |
2021-07-05 | 809 | 813 | 806 | 811 | 316,000 | 811 |
2021-07-02 | 806 | 815 | 806 | 809 | 469,800 | 809 |
2021-07-01 | 809 | 813 | 805 | 806 | 348,300 | 806 |
2021-06-30 | 808 | 814 | 806 | 810 | 496,800 | 810 |
2021-06-29 | 807 | 811 | 802 | 811 | 549,700 | 811 |
2021-06-28 | 806 | 813 | 806 | 810 | 358,500 | 810 |
2021-06-25 | 812 | 814 | 804 | 807 | 426,100 | 807 |
2021-06-24 | 803 | 810 | 803 | 809 | 299,000 | 809 |
2021-06-23 | 814 | 817 | 806 | 807 | 346,600 | 807 |
2021-06-22 | 812 | 819 | 806 | 817 | 707,600 | 817 |
2021-06-21 | 800 | 803 | 796 | 799 | 961,300 | 799 |
2021-06-18 | 823 | 823 | 806 | 809 | 960,200 | 809 |
2021-06-17 | 826 | 830 | 818 | 819 | 587,000 | 819 |
2021-06-16 | 825 | 828 | 821 | 826 | 461,700 | 826 |
2021-06-15 | 825 | 833 | 824 | 824 | 516,500 | 824 |
2021-06-14 | 829 | 831 | 822 | 826 | 353,600 | 826 |
2021-06-11 | 834 | 834 | 818 | 821 | 892,500 | 821 |
2021-06-10 | 831 | 833 | 825 | 829 | 684,100 | 829 |
2021-06-09 | 836 | 841 | 834 | 834 | 335,200 | 834 |
2021-06-08 | 837 | 841 | 833 | 835 | 386,000 | 835 |
2021-06-07 | 848 | 848 | 840 | 841 | 324,500 | 841 |
2021-06-04 | 840 | 843 | 835 | 841 | 467,100 | 841 |
2021-06-03 | 839 | 844 | 831 | 834 | 572,000 | 834 |
2021-06-02 | 826 | 839 | 826 | 834 | 518,500 | 834 |
2021-06-01 | 835 | 836 | 826 | 833 | 590,900 | 833 |
2021-05-31 | 845 | 845 | 833 | 833 | 675,200 | 833 |
2021-05-28 | 843 | 847 | 835 | 845 | 654,400 | 845 |
2021-05-27 | 845 | 848 | 835 | 835 | 636,000 | 835 |
2021-05-26 | 846 | 846 | 841 | 842 | 322,200 | 842 |
2021-05-25 | 841 | 851 | 839 | 850 | 428,800 | 850 |
2021-05-24 | 841 | 845 | 838 | 839 | 354,800 | 839 |
2021-05-21 | 849 | 849 | 839 | 842 | 303,800 | 842 |
2021-05-20 | 838 | 847 | 838 | 844 | 371,800 | 844 |
2021-05-19 | 844 | 854 | 838 | 843 | 447,200 | 843 |
2021-05-18 | 852 | 858 | 852 | 853 | 526,700 | 853 |
2021-05-17 | 855 | 859 | 842 | 847 | 318,900 | 847 |
2021-05-14 | 845 | 856 | 842 | 852 | 673,600 | 852 |
2021-05-13 | 845 | 850 | 834 | 835 | 676,000 | 835 |
2021-05-12 | 854 | 861 | 846 | 852 | 717,200 | 852 |
2021-05-11 | 870 | 870 | 852 | 854 | 762,900 | 854 |
2021-05-10 | 872 | 876 | 868 | 872 | 603,700 | 872 |
2021-05-07 | 882 | 885 | 870 | 872 | 632,600 | 872 |
2021-05-06 | 868 | 885 | 865 | 882 | 843,200 | 882 |
2021-04-30 | 863 | 869 | 857 | 857 | 698,600 | 857 |
2021-04-28 | 868 | 884 | 861 | 863 | 873,500 | 863 |
2021-04-27 | 901 | 901 | 868 | 868 | 1,151,400 | 868 |
2021-04-26 | 894 | 898 | 884 | 897 | 628,800 | 897 |
2021-04-23 | 886 | 897 | 886 | 892 | 318,200 | 892 |
2021-04-22 | 896 | 898 | 889 | 896 | 469,300 | 896 |
2021-04-21 | 893 | 895 | 886 | 886 | 824,500 | 886 |
2021-04-20 | 920 | 920 | 906 | 907 | 586,600 | 907 |
2021-04-19 | 931 | 932 | 924 | 929 | 366,600 | 929 |
2021-04-16 | 937 | 938 | 930 | 935 | 458,800 | 935 |
2021-04-15 | 935 | 939 | 932 | 932 | 276,600 | 932 |
2021-04-14 | 931 | 937 | 927 | 934 | 371,100 | 934 |
2021-04-13 | 946 | 947 | 934 | 935 | 432,800 | 935 |
2021-04-12 | 937 | 947 | 933 | 942 | 669,800 | 942 |
2021-04-09 | 927 | 936 | 924 | 932 | 787,000 | 932 |
2021-04-08 | 929 | 929 | 913 | 919 | 578,500 | 919 |
2021-04-07 | 919 | 933 | 918 | 931 | 843,400 | 931 |
2021-04-06 | 911 | 930 | 910 | 925 | 946,200 | 925 |
2021-04-05 | 884 | 905 | 884 | 903 | 532,300 | 903 |
2021-04-02 | 890 | 895 | 877 | 883 | 577,300 | 883 |
2021-04-01 | 897 | 899 | 883 | 885 | 771,800 | 885 |
2021-03-31 | 910 | 911 | 901 | 901 | 615,600 | 901 |
2021-03-30 | 914 | 925 | 909 | 922 | 896,900 | 922 |
2021-03-29 | 944 | 944 | 931 | 938 | 984,000 | 938 |
2021-03-26 | 934 | 941 | 931 | 937 | 626,800 | 937 |
2021-03-25 | 905 | 926 | 904 | 924 | 783,700 | 924 |
2021-03-24 | 919 | 922 | 902 | 902 | 1,119,600 | 902 |
2021-03-23 | 942 | 944 | 930 | 930 | 971,100 | 930 |
2021-03-22 | 950 | 955 | 941 | 941 | 1,235,600 | 941 |
2021-03-19 | 941 | 959 | 940 | 956 | 1,260,600 | 956 |
2021-03-18 | 945 | 947 | 937 | 945 | 1,346,600 | 945 |
2021-03-17 | 944 | 949 | 939 | 943 | 738,100 | 943 |
2021-03-16 | 954 | 955 | 941 | 942 | 920,800 | 942 |
2021-03-15 | 950 | 955 | 946 | 955 | 1,161,500 | 955 |
2021-03-12 | 946 | 950 | 938 | 949 | 1,170,900 | 949 |
2021-03-11 | 953 | 953 | 939 | 943 | 680,400 | 943 |
2021-03-10 | 938 | 959 | 936 | 949 | 958,700 | 949 |
2021-03-09 | 947 | 948 | 935 | 942 | 480,000 | 942 |
2021-03-08 | 935 | 945 | 930 | 935 | 662,500 | 935 |
2021-03-05 | 936 | 936 | 921 | 925 | 547,200 | 925 |
2021-03-04 | 942 | 942 | 926 | 932 | 394,700 | 932 |
2021-03-03 | 949 | 949 | 932 | 940 | 456,300 | 940 |
2021-03-02 | 944 | 948 | 932 | 943 | 767,600 | 943 |
2021-03-01 | 923 | 940 | 920 | 936 | 795,400 | 936 |
2021-02-26 | 931 | 935 | 911 | 911 | 1,070,300 | 911 |
2021-02-25 | 948 | 950 | 933 | 936 | 607,900 | 936 |
2021-02-24 | 934 | 944 | 928 | 933 | 1,077,200 | 933 |
2021-02-22 | 910 | 930 | 908 | 926 | 876,100 | 926 |
2021-02-19 | 901 | 914 | 896 | 900 | 629,000 | 900 |
2021-02-18 | 935 | 935 | 905 | 905 | 677,800 | 905 |
2021-02-17 | 928 | 934 | 921 | 930 | 487,100 | 930 |
2021-02-16 | 916 | 938 | 916 | 927 | 918,800 | 927 |
2021-02-15 | 916 | 919 | 911 | 916 | 856,500 | 916 |
2021-02-12 | 890 | 908 | 886 | 906 | 1,030,200 | 906 |
2021-02-10 | 887 | 892 | 884 | 888 | 838,900 | 888 |
2021-02-09 | 876 | 895 | 873 | 892 | 1,317,900 | 892 |
2021-02-08 | 855 | 876 | 854 | 875 | 1,044,700 | 875 |
2021-02-05 | 850 | 850 | 842 | 849 | 535,100 | 849 |
2021-02-04 | 838 | 847 | 838 | 841 | 782,800 | 841 |
2021-02-03 | 829 | 839 | 828 | 838 | 928,200 | 838 |
2021-02-02 | 822 | 830 | 818 | 825 | 627,300 | 825 |
2021-02-01 | 815 | 821 | 814 | 819 | 632,800 | 819 |
2021-01-29 | 824 | 827 | 809 | 814 | 1,338,100 | 814 |
2021-01-28 | 817 | 829 | 815 | 819 | 2,459,200 | 819 |
2021-01-27 | 825 | 836 | 823 | 834 | 936,900 | 834 |
2021-01-26 | 818 | 824 | 817 | 823 | 623,900 | 823 |
2021-01-25 | 820 | 820 | 813 | 820 | 649,400 | 820 |
2021-01-22 | 814 | 823 | 810 | 820 | 518,700 | 820 |
2021-01-21 | 822 | 825 | 816 | 818 | 464,000 | 818 |
2021-01-20 | 818 | 819 | 811 | 817 | 553,400 | 817 |
2021-01-19 | 821 | 827 | 817 | 819 | 463,500 | 819 |
2021-01-18 | 822 | 827 | 815 | 816 | 558,900 | 816 |
2021-01-15 | 829 | 830 | 820 | 828 | 691,400 | 828 |
2021-01-14 | 812 | 833 | 812 | 828 | 947,900 | 828 |
2021-01-13 | 807 | 814 | 804 | 813 | 910,100 | 813 |
2021-01-12 | 813 | 814 | 804 | 809 | 998,400 | 809 |
2021-01-08 | 821 | 822 | 816 | 822 | 931,400 | 822 |
2021-01-07 | 815 | 822 | 811 | 812 | 938,400 | 812 |
2021-01-06 | 794 | 807 | 792 | 804 | 681,600 | 804 |
2021-01-05 | 804 | 809 | 799 | 799 | 683,500 | 799 |
2021-01-04 | 814 | 814 | 803 | 807 | 451,100 | 807 |
分割・併合履歴 : [2005-03-28]1株→3株