松井証券(8628)の株価時系列情報
松井証券(8628)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,880 | 1,880 | 1,866 | 1,878 | 35,300 |
| 2001/12/27 | 1,830 | 1,870 | 1,814 | 1,869 | 105,500 |
| 2001/12/26 | 1,810 | 1,820 | 1,792 | 1,800 | 62,200 |
| 2001/12/25 | 1,810 | 1,828 | 1,797 | 1,825 | 167,500 |
| 2001/12/21 | 1,890 | 1,895 | 1,856 | 1,870 | 121,800 |
| 2001/12/20 | 1,950 | 1,950 | 1,911 | 1,915 | 64,800 |
| 2001/12/19 | 1,949 | 1,950 | 1,925 | 1,943 | 104,600 |
| 2001/12/18 | 1,901 | 1,949 | 1,880 | 1,930 | 78,800 |
| 2001/12/17 | 1,923 | 1,940 | 1,901 | 1,921 | 60,300 |
| 2001/12/14 | 1,951 | 1,960 | 1,920 | 1,933 | 234,000 |
| 2001/12/13 | 1,950 | 1,963 | 1,920 | 1,951 | 106,500 |
| 2001/12/12 | 1,880 | 1,940 | 1,880 | 1,903 | 81,700 |
| 2001/12/11 | 1,915 | 1,938 | 1,882 | 1,884 | 130,400 |
| 2001/12/10 | 1,980 | 1,980 | 1,915 | 1,954 | 89,700 |
| 2001/12/07 | 1,998 | 1,998 | 1,968 | 1,989 | 112,900 |
| 2001/12/06 | 1,980 | 2,020 | 1,970 | 1,980 | 509,001 |
| 2001/12/05 | 1,969 | 1,970 | 1,935 | 1,967 | 182,300 |
| 2001/12/04 | 1,970 | 1,970 | 1,942 | 1,970 | 374,000 |
| 2001/12/03 | 1,950 | 1,997 | 1,950 | 1,972 | 215,400 |
| 2001/11/30 | 1,940 | 1,948 | 1,901 | 1,943 | 80,500 |
| 2001/11/29 | 1,900 | 1,930 | 1,871 | 1,930 | 193,300 |
| 2001/11/28 | 1,930 | 1,930 | 1,900 | 1,910 | 233,400 |
| 2001/11/27 | 1,850 | 1,960 | 1,850 | 1,940 | 583,701 |
| 2001/11/26 | 1,765 | 1,820 | 1,762 | 1,820 | 304,300 |
| 2001/11/22 | 1,732 | 1,755 | 1,732 | 1,754 | 96,500 |
| 2001/11/21 | 1,745 | 1,745 | 1,731 | 1,733 | 43,100 |
| 2001/11/20 | 1,740 | 1,750 | 1,732 | 1,733 | 75,600 |
| 2001/11/19 | 1,725 | 1,755 | 1,720 | 1,740 | 84,700 |
| 2001/11/16 | 1,765 | 1,773 | 1,731 | 1,755 | 178,600 |
| 2001/11/15 | 1,732 | 1,749 | 1,725 | 1,749 | 69,500 |
| 2001/11/14 | 1,750 | 1,750 | 1,731 | 1,735 | 79,200 |
| 2001/11/13 | 1,704 | 1,725 | 1,690 | 1,725 | 152,400 |
| 2001/11/12 | 1,720 | 1,734 | 1,702 | 1,711 | 76,700 |
| 2001/11/09 | 1,758 | 1,758 | 1,725 | 1,735 | 78,900 |
| 2001/11/08 | 1,770 | 1,775 | 1,720 | 1,758 | 124,700 |
| 2001/11/07 | 1,750 | 1,764 | 1,735 | 1,760 | 249,800 |
| 2001/11/06 | 1,710 | 1,750 | 1,702 | 1,735 | 124,300 |
| 2001/11/05 | 1,784 | 1,784 | 1,710 | 1,717 | 250,900 |
| 2001/11/02 | 1,749 | 1,778 | 1,730 | 1,764 | 383,600 |
| 2001/11/01 | 1,700 | 1,710 | 1,680 | 1,703 | 105,300 |
| 2001/10/31 | 1,680 | 1,690 | 1,658 | 1,690 | 343,200 |
| 2001/10/30 | 1,731 | 1,734 | 1,680 | 1,700 | 475,500 |
| 2001/10/29 | 1,787 | 1,788 | 1,763 | 1,764 | 73,100 |
| 2001/10/26 | 1,775 | 1,788 | 1,765 | 1,788 | 133,300 |
| 2001/10/25 | 1,780 | 1,790 | 1,755 | 1,774 | 210,200 |
| 2001/10/24 | 1,780 | 1,795 | 1,772 | 1,779 | 226,500 |
| 2001/10/23 | 1,751 | 1,770 | 1,751 | 1,770 | 190,500 |
| 2001/10/22 | 1,770 | 1,775 | 1,739 | 1,760 | 157,100 |
| 2001/10/19 | 1,725 | 1,770 | 1,717 | 1,768 | 230,300 |
| 2001/10/18 | 1,745 | 1,750 | 1,713 | 1,730 | 250,900 |
| 2001/10/17 | 1,770 | 1,785 | 1,756 | 1,772 | 349,300 |
| 2001/10/16 | 1,702 | 1,780 | 1,702 | 1,771 | 324,400 |
| 2001/10/15 | 1,700 | 1,760 | 1,682 | 1,757 | 254,800 |
| 2001/10/12 | 1,700 | 1,730 | 1,695 | 1,729 | 376,100 |
| 2001/10/11 | 1,667 | 1,690 | 1,665 | 1,684 | 144,800 |
| 2001/10/10 | 1,650 | 1,660 | 1,646 | 1,650 | 98,700 |
| 2001/10/09 | 1,676 | 1,676 | 1,644 | 1,648 | 114,400 |
| 2001/10/05 | 1,701 | 1,701 | 1,663 | 1,677 | 182,000 |
| 2001/10/04 | 1,641 | 1,695 | 1,641 | 1,694 | 322,300 |
| 2001/10/03 | 1,665 | 1,690 | 1,637 | 1,641 | 572,001 |
| 2001/10/02 | 1,670 | 1,679 | 1,653 | 1,665 | 306,100 |
| 2001/10/01 | 1,700 | 1,704 | 1,660 | 1,670 | 306,400 |
| 2001/09/28 | 1,740 | 1,740 | 1,670 | 1,690 | 869,201 |
| 2001/09/27 | 1,793 | 1,800 | 1,750 | 1,770 | 301,000 |
| 2001/09/26 | 1,785 | 1,800 | 1,771 | 1,795 | 311,100 |
| 2001/09/25 | 1,780 | 1,780 | 1,740 | 1,759 | 177,500 |
| 2001/09/21 | 1,700 | 1,730 | 1,685 | 1,700 | 237,100 |
| 2001/09/20 | 1,780 | 1,780 | 1,720 | 1,750 | 128,800 |
| 2001/09/19 | 1,757 | 1,775 | 1,753 | 1,755 | 292,000 |
| 2001/09/18 | 1,740 | 1,740 | 1,722 | 1,723 | 305,900 |
| 2001/09/17 | 1,680 | 1,702 | 1,670 | 1,690 | 290,300 |
| 2001/09/14 | 1,680 | 1,762 | 1,670 | 1,752 | 718,901 |
| 2001/09/13 | 1,620 | 1,655 | 1,611 | 1,645 | 219,400 |
| 2001/09/12 | 1,602 | 1,692 | 1,602 | 1,620 | 393,600 |
| 2001/09/11 | 1,753 | 1,758 | 1,731 | 1,752 | 153,000 |
| 2001/09/10 | 1,700 | 1,771 | 1,698 | 1,758 | 308,400 |
| 2001/09/07 | 1,779 | 1,779 | 1,752 | 1,778 | 513,401 |
| 2001/09/06 | 1,745 | 1,785 | 1,720 | 1,779 | 520,701 |
| 2001/09/05 | 1,682 | 1,797 | 1,672 | 1,740 | 661,501 |
| 2001/09/04 | 1,654 | 1,683 | 1,642 | 1,660 | 574,401 |
| 2001/09/03 | 1,690 | 1,741 | 1,653 | 1,684 | 2,552,803 |
| 2001/08/31 | 1,651 | 1,685 | 1,630 | 1,630 | 417,300 |
| 2001/08/30 | 1,650 | 1,700 | 1,650 | 1,680 | 312,300 |
| 2001/08/29 | 1,665 | 1,680 | 1,660 | 1,670 | 151,100 |
| 2001/08/28 | 1,670 | 1,690 | 1,662 | 1,690 | 159,500 |
| 2001/08/27 | 1,694 | 1,700 | 1,666 | 1,672 | 181,000 |
| 2001/08/24 | 1,690 | 1,710 | 1,656 | 1,664 | 133,300 |
| 2001/08/23 | 1,727 | 1,736 | 1,700 | 1,700 | 239,300 |
| 2001/08/22 | 1,715 | 1,734 | 1,710 | 1,725 | 265,400 |
| 2001/08/21 | 1,720 | 1,726 | 1,709 | 1,725 | 328,400 |
| 2001/08/20 | 1,670 | 1,728 | 1,650 | 1,693 | 347,900 |
| 2001/08/17 | 1,650 | 1,720 | 1,626 | 1,695 | 966,301 |
| 2001/08/16 | 1,630 | 1,630 | 1,611 | 1,614 | 146,300 |
| 2001/08/15 | 1,631 | 1,650 | 1,620 | 1,630 | 400,300 |
| 2001/08/14 | 1,610 | 1,690 | 1,610 | 1,680 | 678,001 |
| 2001/08/13 | 1,640 | 1,640 | 1,600 | 1,610 | 221,100 |
| 2001/08/10 | 1,640 | 1,650 | 1,610 | 1,634 | 325,700 |
| 2001/08/09 | 1,660 | 1,675 | 1,603 | 1,603 | 610,201 |
| 2001/08/08 | 1,684 | 1,715 | 1,650 | 1,658 | 1,135,201 |
| 2001/08/07 | 1,602 | 1,655 | 1,601 | 1,653 | 1,261,401 |
| 2001/08/06 | 1,708 | 1,775 | 1,588 | 1,603 | 2,744,803 |
| 2001/08/03 | 1,594 | 1,830 | 1,550 | 1,828 | 3,441,103 |
| 2001/08/02 | 1,520 | 1,547 | 1,515 | 1,534 | 1,252,201 |
| 2001/08/01 | 1,420 | 1,556 | 1,410 | 1,530 | 4,901,305 |