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

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