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 |
|---|---|---|---|---|---|
| 2002/12/30 | 772 | 775 | 771 | 772 | 76,800 |
| 2002/12/27 | 787 | 791 | 779 | 782 | 111,700 |
| 2002/12/26 | 770 | 788 | 769 | 781 | 119,400 |
| 2002/12/25 | 790 | 790 | 765 | 773 | 218,400 |
| 2002/12/24 | 790 | 799 | 783 | 795 | 151,500 |
| 2002/12/20 | 805 | 805 | 791 | 792 | 165,900 |
| 2002/12/19 | 790 | 805 | 780 | 805 | 214,600 |
| 2002/12/18 | 795 | 819 | 780 | 810 | 481,300 |
| 2002/12/17 | 796 | 800 | 770 | 785 | 288,900 |
| 2002/12/16 | 765 | 778 | 756 | 766 | 269,900 |
| 2002/12/13 | 780 | 791 | 766 | 767 | 410,000 |
| 2002/12/12 | 809 | 809 | 800 | 805 | 62,500 |
| 2002/12/11 | 834 | 834 | 801 | 801 | 128,700 |
| 2002/12/10 | 790 | 817 | 781 | 814 | 152,900 |
| 2002/12/09 | 792 | 819 | 792 | 807 | 161,800 |
| 2002/12/06 | 798 | 807 | 785 | 792 | 382,400 |
| 2002/12/05 | 840 | 847 | 808 | 828 | 499,500 |
| 2002/12/04 | 889 | 898 | 865 | 868 | 601,101 |
| 2002/12/03 | 930 | 957 | 927 | 939 | 512,501 |
| 2002/12/02 | 896 | 910 | 885 | 906 | 585,601 |
| 2002/11/29 | 840 | 880 | 828 | 876 | 666,501 |
| 2002/11/28 | 773 | 835 | 773 | 825 | 990,501 |
| 2002/11/27 | 740 | 763 | 737 | 754 | 228,000 |
| 2002/11/26 | 764 | 779 | 735 | 748 | 403,800 |
| 2002/11/25 | 751 | 770 | 748 | 753 | 392,700 |
| 2002/11/22 | 777 | 777 | 745 | 771 | 289,300 |
| 2002/11/21 | 741 | 761 | 740 | 757 | 292,900 |
| 2002/11/20 | 682 | 745 | 682 | 722 | 300,100 |
| 2002/11/19 | 701 | 706 | 675 | 690 | 512,201 |
| 2002/11/18 | 750 | 750 | 720 | 721 | 231,900 |
| 2002/11/15 | 752 | 752 | 733 | 745 | 131,900 |
| 2002/11/14 | 744 | 763 | 724 | 732 | 165,500 |
| 2002/11/13 | 763 | 770 | 750 | 754 | 126,400 |
| 2002/11/12 | 730 | 767 | 728 | 767 | 168,400 |
| 2002/11/11 | 788 | 788 | 760 | 760 | 185,900 |
| 2002/11/08 | 801 | 815 | 796 | 798 | 131,100 |
| 2002/11/07 | 819 | 830 | 816 | 821 | 112,000 |
| 2002/11/06 | 814 | 835 | 810 | 824 | 324,100 |
| 2002/11/05 | 783 | 805 | 781 | 803 | 327,900 |
| 2002/11/01 | 770 | 780 | 756 | 771 | 334,600 |
| 2002/10/31 | 810 | 813 | 784 | 785 | 283,700 |
| 2002/10/30 | 810 | 835 | 800 | 823 | 125,000 |
| 2002/10/29 | 806 | 819 | 805 | 814 | 64,600 |
| 2002/10/28 | 820 | 820 | 796 | 805 | 141,900 |
| 2002/10/25 | 810 | 822 | 809 | 820 | 137,700 |
| 2002/10/24 | 790 | 828 | 790 | 820 | 175,800 |
| 2002/10/23 | 781 | 839 | 770 | 800 | 293,600 |
| 2002/10/22 | 852 | 860 | 809 | 810 | 178,900 |
| 2002/10/21 | 860 | 860 | 841 | 843 | 176,200 |
| 2002/10/18 | 840 | 848 | 832 | 840 | 185,700 |
| 2002/10/17 | 800 | 830 | 793 | 825 | 234,200 |
| 2002/10/16 | 838 | 841 | 800 | 800 | 366,000 |
| 2002/10/15 | 797 | 810 | 789 | 808 | 195,200 |
| 2002/10/11 | 789 | 795 | 771 | 777 | 408,500 |
| 2002/10/10 | 701 | 769 | 680 | 759 | 628,801 |
| 2002/10/09 | 780 | 782 | 742 | 746 | 488,900 |
| 2002/10/08 | 791 | 809 | 785 | 798 | 586,001 |
| 2002/10/07 | 835 | 836 | 812 | 819 | 299,100 |
| 2002/10/04 | 843 | 864 | 830 | 854 | 232,300 |
| 2002/10/03 | 850 | 864 | 841 | 843 | 356,700 |
| 2002/10/02 | 919 | 919 | 860 | 865 | 211,700 |
| 2002/10/01 | 895 | 908 | 885 | 889 | 197,400 |
| 2002/09/30 | 900 | 928 | 885 | 921 | 305,400 |
| 2002/09/27 | 890 | 922 | 890 | 914 | 528,401 |
| 2002/09/26 | 892 | 893 | 861 | 872 | 471,500 |
| 2002/09/25 | 876 | 895 | 849 | 852 | 580,201 |
| 2002/09/24 | 924 | 930 | 901 | 916 | 479,000 |
| 2002/09/20 | 977 | 996 | 963 | 964 | 772,001 |
| 2002/09/19 | 993 | 1,003 | 968 | 997 | 1,181,201 |
| 2002/09/18 | 880 | 920 | 865 | 903 | 485,000 |
| 2002/09/17 | 850 | 899 | 850 | 885 | 827,701 |
| 2002/09/13 | 835 | 836 | 811 | 834 | 519,201 |
| 2002/09/12 | 835 | 840 | 824 | 830 | 392,300 |
| 2002/09/11 | 836 | 850 | 820 | 827 | 911,501 |
| 2002/09/10 | 880 | 884 | 820 | 830 | 831,001 |
| 2002/09/09 | 900 | 926 | 870 | 885 | 500,201 |
| 2002/09/06 | 900 | 910 | 895 | 898 | 534,801 |
| 2002/09/05 | 955 | 960 | 942 | 950 | 352,100 |
| 2002/09/04 | 960 | 960 | 925 | 933 | 527,201 |
| 2002/09/03 | 1,025 | 1,025 | 1,000 | 1,000 | 250,000 |
| 2002/09/02 | 1,053 | 1,054 | 1,029 | 1,030 | 134,300 |
| 2002/08/30 | 1,054 | 1,074 | 1,045 | 1,051 | 152,200 |
| 2002/08/29 | 1,065 | 1,080 | 1,049 | 1,054 | 166,300 |
| 2002/08/28 | 1,076 | 1,097 | 1,070 | 1,085 | 166,100 |
| 2002/08/27 | 1,120 | 1,120 | 1,096 | 1,096 | 137,500 |
| 2002/08/26 | 1,116 | 1,129 | 1,101 | 1,121 | 152,400 |
| 2002/08/23 | 1,120 | 1,127 | 1,100 | 1,110 | 259,400 |
| 2002/08/22 | 1,080 | 1,098 | 1,065 | 1,098 | 223,200 |
| 2002/08/21 | 1,061 | 1,087 | 1,060 | 1,065 | 215,600 |
| 2002/08/20 | 1,130 | 1,130 | 1,065 | 1,110 | 188,600 |
| 2002/08/19 | 1,125 | 1,129 | 1,092 | 1,110 | 137,200 |
| 2002/08/16 | 1,115 | 1,135 | 1,109 | 1,135 | 155,200 |
| 2002/08/15 | 1,130 | 1,130 | 1,107 | 1,113 | 81,300 |
| 2002/08/14 | 1,088 | 1,117 | 1,088 | 1,097 | 166,900 |
| 2002/08/13 | 1,104 | 1,131 | 1,088 | 1,128 | 289,600 |
| 2002/08/12 | 1,135 | 1,139 | 1,104 | 1,110 | 206,800 |
| 2002/08/09 | 1,140 | 1,160 | 1,122 | 1,145 | 317,100 |
| 2002/08/08 | 1,160 | 1,179 | 1,095 | 1,100 | 602,201 |
| 2002/08/07 | 1,083 | 1,173 | 1,070 | 1,152 | 783,101 |
| 2002/08/06 | 1,020 | 1,030 | 1,000 | 1,023 | 386,000 |
| 2002/08/05 | 1,021 | 1,085 | 1,007 | 1,040 | 523,901 |
| 2002/08/02 | 1,119 | 1,120 | 1,070 | 1,081 | 940,801 |
| 2002/08/01 | 1,220 | 1,235 | 1,170 | 1,179 | 375,400 |
| 2002/07/31 | 1,270 | 1,270 | 1,225 | 1,249 | 158,300 |
| 2002/07/30 | 1,261 | 1,270 | 1,259 | 1,260 | 174,500 |
| 2002/07/29 | 1,250 | 1,266 | 1,220 | 1,221 | 272,900 |
| 2002/07/26 | 1,289 | 1,289 | 1,210 | 1,234 | 427,700 |
| 2002/07/25 | 1,376 | 1,393 | 1,286 | 1,292 | 725,901 |
| 2002/07/24 | 1,400 | 1,416 | 1,350 | 1,351 | 248,000 |
| 2002/07/23 | 1,380 | 1,431 | 1,370 | 1,406 | 101,800 |
| 2002/07/22 | 1,364 | 1,408 | 1,361 | 1,387 | 180,200 |
| 2002/07/19 | 1,450 | 1,450 | 1,423 | 1,424 | 98,500 |
| 2002/07/18 | 1,450 | 1,470 | 1,425 | 1,470 | 273,600 |
| 2002/07/17 | 1,412 | 1,421 | 1,410 | 1,416 | 154,200 |
| 2002/07/16 | 1,431 | 1,460 | 1,418 | 1,421 | 195,400 |
| 2002/07/15 | 1,480 | 1,483 | 1,431 | 1,431 | 220,600 |
| 2002/07/12 | 1,498 | 1,502 | 1,474 | 1,481 | 258,500 |
| 2002/07/11 | 1,511 | 1,515 | 1,498 | 1,502 | 180,700 |
| 2002/07/10 | 1,545 | 1,545 | 1,517 | 1,519 | 174,000 |
| 2002/07/09 | 1,531 | 1,550 | 1,520 | 1,545 | 106,800 |
| 2002/07/08 | 1,596 | 1,599 | 1,531 | 1,531 | 195,300 |
| 2002/07/05 | 1,565 | 1,570 | 1,560 | 1,566 | 65,200 |
| 2002/07/04 | 1,551 | 1,566 | 1,549 | 1,559 | 291,100 |
| 2002/07/03 | 1,534 | 1,559 | 1,532 | 1,559 | 180,700 |
| 2002/07/02 | 1,520 | 1,564 | 1,520 | 1,550 | 80,500 |
| 2002/07/01 | 1,559 | 1,564 | 1,546 | 1,564 | 114,200 |
| 2002/06/28 | 1,539 | 1,540 | 1,523 | 1,540 | 84,000 |
| 2002/06/27 | 1,503 | 1,520 | 1,503 | 1,509 | 134,800 |
| 2002/06/26 | 1,543 | 1,543 | 1,502 | 1,503 | 140,100 |
| 2002/06/25 | 1,550 | 1,551 | 1,525 | 1,546 | 160,900 |
| 2002/06/24 | 1,505 | 1,557 | 1,505 | 1,557 | 110,200 |
| 2002/06/21 | 1,511 | 1,528 | 1,502 | 1,520 | 91,500 |
| 2002/06/20 | 1,531 | 1,550 | 1,505 | 1,523 | 198,500 |
| 2002/06/19 | 1,539 | 1,547 | 1,531 | 1,537 | 213,900 |
| 2002/06/18 | 1,560 | 1,591 | 1,547 | 1,553 | 143,000 |
| 2002/06/17 | 1,550 | 1,551 | 1,520 | 1,530 | 165,900 |
| 2002/06/14 | 1,550 | 1,559 | 1,540 | 1,544 | 467,500 |
| 2002/06/13 | 1,622 | 1,631 | 1,580 | 1,585 | 238,300 |
| 2002/06/12 | 1,628 | 1,688 | 1,628 | 1,645 | 81,900 |
| 2002/06/11 | 1,669 | 1,688 | 1,650 | 1,688 | 106,000 |
| 2002/06/10 | 1,650 | 1,654 | 1,640 | 1,640 | 103,600 |
| 2002/06/07 | 1,650 | 1,696 | 1,639 | 1,650 | 338,700 |
| 2002/06/06 | 1,705 | 1,705 | 1,676 | 1,696 | 245,100 |
| 2002/06/05 | 1,686 | 1,723 | 1,686 | 1,708 | 217,500 |
| 2002/06/04 | 1,710 | 1,722 | 1,702 | 1,722 | 127,900 |
| 2002/06/03 | 1,700 | 1,738 | 1,700 | 1,713 | 95,000 |
| 2002/05/31 | 1,733 | 1,733 | 1,701 | 1,702 | 83,700 |
| 2002/05/30 | 1,710 | 1,730 | 1,690 | 1,704 | 103,200 |
| 2002/05/29 | 1,703 | 1,741 | 1,701 | 1,725 | 105,300 |
| 2002/05/28 | 1,739 | 1,750 | 1,730 | 1,733 | 83,300 |
| 2002/05/27 | 1,765 | 1,799 | 1,750 | 1,766 | 201,300 |
| 2002/05/24 | 1,800 | 1,800 | 1,730 | 1,765 | 477,000 |
| 2002/05/23 | 1,770 | 1,799 | 1,749 | 1,777 | 750,001 |
| 2002/05/22 | 1,670 | 1,725 | 1,660 | 1,706 | 402,800 |
| 2002/05/21 | 1,663 | 1,672 | 1,650 | 1,670 | 415,700 |
| 2002/05/20 | 1,570 | 1,658 | 1,566 | 1,633 | 636,701 |
| 2002/05/17 | 1,576 | 1,579 | 1,541 | 1,545 | 308,800 |
| 2002/05/16 | 1,539 | 1,557 | 1,538 | 1,557 | 109,100 |
| 2002/05/15 | 1,536 | 1,560 | 1,531 | 1,532 | 274,200 |
| 2002/05/14 | 1,549 | 1,560 | 1,535 | 1,535 | 192,500 |
| 2002/05/13 | 1,551 | 1,568 | 1,549 | 1,568 | 109,200 |
| 2002/05/10 | 1,590 | 1,599 | 1,581 | 1,581 | 156,900 |
| 2002/05/09 | 1,580 | 1,587 | 1,566 | 1,582 | 199,900 |
| 2002/05/08 | 1,552 | 1,580 | 1,538 | 1,541 | 306,600 |
| 2002/05/07 | 1,630 | 1,631 | 1,545 | 1,555 | 197,900 |
| 2002/05/02 | 1,608 | 1,630 | 1,608 | 1,627 | 122,000 |
| 2002/05/01 | 1,610 | 1,628 | 1,591 | 1,605 | 77,700 |
| 2002/04/30 | 1,610 | 1,611 | 1,585 | 1,585 | 178,000 |
| 2002/04/26 | 1,641 | 1,642 | 1,611 | 1,624 | 154,000 |
| 2002/04/25 | 1,651 | 1,658 | 1,641 | 1,649 | 74,600 |
| 2002/04/24 | 1,658 | 1,676 | 1,656 | 1,660 | 236,300 |
| 2002/04/23 | 1,665 | 1,689 | 1,635 | 1,649 | 232,600 |
| 2002/04/22 | 1,686 | 1,692 | 1,681 | 1,690 | 129,600 |
| 2002/04/19 | 1,680 | 1,700 | 1,671 | 1,686 | 132,400 |
| 2002/04/18 | 1,652 | 1,695 | 1,652 | 1,690 | 206,400 |
| 2002/04/17 | 1,685 | 1,720 | 1,671 | 1,685 | 172,700 |
| 2002/04/16 | 1,620 | 1,689 | 1,620 | 1,689 | 93,600 |
| 2002/04/15 | 1,680 | 1,684 | 1,670 | 1,680 | 101,100 |
| 2002/04/12 | 1,650 | 1,680 | 1,645 | 1,680 | 144,700 |
| 2002/04/11 | 1,685 | 1,690 | 1,660 | 1,660 | 121,400 |
| 2002/04/10 | 1,671 | 1,696 | 1,650 | 1,687 | 132,900 |
| 2002/04/09 | 1,715 | 1,728 | 1,692 | 1,692 | 180,000 |
| 2002/04/08 | 1,709 | 1,712 | 1,685 | 1,710 | 240,400 |
| 2002/04/05 | 1,700 | 1,700 | 1,670 | 1,686 | 79,900 |
| 2002/04/04 | 1,660 | 1,695 | 1,651 | 1,682 | 173,800 |
| 2002/04/03 | 1,621 | 1,649 | 1,617 | 1,640 | 156,400 |
| 2002/04/02 | 1,611 | 1,650 | 1,610 | 1,642 | 82,700 |
| 2002/04/01 | 1,638 | 1,649 | 1,616 | 1,624 | 142,300 |
| 2002/03/29 | 1,705 | 1,716 | 1,664 | 1,672 | 63,100 |
| 2002/03/28 | 1,730 | 1,736 | 1,704 | 1,704 | 74,200 |
| 2002/03/27 | 1,698 | 1,710 | 1,695 | 1,703 | 78,400 |
| 2002/03/26 | 1,735 | 1,736 | 1,670 | 1,704 | 107,600 |
| 2002/03/25 | 1,740 | 1,749 | 1,729 | 1,738 | 154,100 |
| 2002/03/22 | 1,735 | 1,750 | 1,720 | 1,747 | 159,400 |
| 2002/03/20 | 1,761 | 1,775 | 1,745 | 1,765 | 292,300 |
| 2002/03/19 | 1,758 | 1,758 | 1,713 | 1,731 | 310,700 |
| 2002/03/18 | 1,760 | 1,776 | 1,702 | 1,710 | 201,100 |
| 2002/03/15 | 1,800 | 1,800 | 1,731 | 1,746 | 196,500 |
| 2002/03/14 | 1,728 | 1,777 | 1,701 | 1,768 | 204,900 |
| 2002/03/13 | 1,783 | 1,800 | 1,750 | 1,751 | 222,400 |
| 2002/03/12 | 1,850 | 1,850 | 1,801 | 1,821 | 383,100 |
| 2002/03/11 | 1,881 | 1,881 | 1,770 | 1,850 | 1,081,801 |
| 2002/03/08 | 1,599 | 1,729 | 1,578 | 1,719 | 1,846,402 |
| 2002/03/07 | 1,540 | 1,552 | 1,537 | 1,547 | 444,800 |
| 2002/03/06 | 1,535 | 1,540 | 1,530 | 1,536 | 302,300 |
| 2002/03/05 | 1,580 | 1,588 | 1,527 | 1,539 | 381,000 |
| 2002/03/04 | 1,556 | 1,570 | 1,503 | 1,525 | 797,401 |
| 2002/03/01 | 1,559 | 1,560 | 1,515 | 1,540 | 272,500 |
| 2002/02/28 | 1,500 | 1,560 | 1,490 | 1,560 | 619,001 |
| 2002/02/27 | 1,550 | 1,570 | 1,525 | 1,530 | 483,700 |
| 2002/02/26 | 1,560 | 1,585 | 1,558 | 1,578 | 146,800 |
| 2002/02/25 | 1,600 | 1,600 | 1,553 | 1,557 | 94,800 |
| 2002/02/22 | 1,599 | 1,599 | 1,576 | 1,578 | 112,400 |
| 2002/02/21 | 1,590 | 1,638 | 1,582 | 1,609 | 186,500 |
| 2002/02/20 | 1,575 | 1,600 | 1,575 | 1,590 | 139,500 |
| 2002/02/19 | 1,599 | 1,599 | 1,570 | 1,583 | 99,900 |
| 2002/02/18 | 1,600 | 1,609 | 1,584 | 1,600 | 98,700 |
| 2002/02/15 | 1,560 | 1,600 | 1,560 | 1,578 | 137,800 |
| 2002/02/14 | 1,630 | 1,650 | 1,565 | 1,567 | 246,300 |
| 2002/02/13 | 1,642 | 1,650 | 1,628 | 1,635 | 144,300 |
| 2002/02/12 | 1,649 | 1,649 | 1,630 | 1,642 | 233,300 |
| 2002/02/08 | 1,597 | 1,620 | 1,575 | 1,610 | 343,600 |
| 2002/02/07 | 1,579 | 1,579 | 1,539 | 1,567 | 212,300 |
| 2002/02/06 | 1,529 | 1,549 | 1,510 | 1,549 | 365,800 |
| 2002/02/05 | 1,463 | 1,500 | 1,425 | 1,479 | 364,400 |
| 2002/02/04 | 1,500 | 1,500 | 1,450 | 1,456 | 283,100 |
| 2002/02/01 | 1,525 | 1,528 | 1,492 | 1,500 | 272,900 |
| 2002/01/31 | 1,552 | 1,568 | 1,500 | 1,500 | 687,401 |
| 2002/01/30 | 1,582 | 1,582 | 1,526 | 1,530 | 178,300 |
| 2002/01/29 | 1,630 | 1,630 | 1,597 | 1,597 | 136,600 |
| 2002/01/28 | 1,629 | 1,650 | 1,609 | 1,630 | 92,600 |
| 2002/01/25 | 1,614 | 1,614 | 1,571 | 1,599 | 239,400 |
| 2002/01/24 | 1,670 | 1,678 | 1,601 | 1,616 | 245,000 |
| 2002/01/23 | 1,715 | 1,718 | 1,648 | 1,654 | 301,900 |
| 2002/01/22 | 1,810 | 1,811 | 1,668 | 1,708 | 345,700 |
| 2002/01/21 | 1,838 | 1,850 | 1,815 | 1,839 | 187,400 |
| 2002/01/18 | 1,809 | 1,812 | 1,805 | 1,810 | 269,100 |
| 2002/01/17 | 1,809 | 1,820 | 1,802 | 1,809 | 116,900 |
| 2002/01/16 | 1,825 | 1,840 | 1,817 | 1,834 | 84,200 |
| 2002/01/15 | 1,800 | 1,881 | 1,800 | 1,865 | 150,200 |
| 2002/01/11 | 1,841 | 1,880 | 1,841 | 1,865 | 294,900 |
| 2002/01/10 | 1,824 | 1,848 | 1,812 | 1,840 | 96,500 |
| 2002/01/09 | 1,830 | 1,830 | 1,805 | 1,824 | 45,700 |
| 2002/01/08 | 1,871 | 1,877 | 1,820 | 1,831 | 90,500 |
| 2002/01/07 | 1,890 | 1,890 | 1,877 | 1,884 | 170,100 |
| 2002/01/04 | 1,880 | 1,904 | 1,878 | 1,889 | 36,200 |