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 |
|---|---|---|---|---|---|
| 2006/12/29 | 909 | 910 | 902 | 903 | 456,300 |
| 2006/12/28 | 905 | 912 | 897 | 906 | 1,378,000 |
| 2006/12/27 | 924 | 925 | 898 | 903 | 1,733,300 |
| 2006/12/26 | 909 | 919 | 898 | 917 | 1,685,800 |
| 2006/12/25 | 908 | 917 | 898 | 907 | 3,536,900 |
| 2006/12/22 | 888 | 934 | 886 | 933 | 8,945,600 |
| 2006/12/21 | 885 | 885 | 869 | 870 | 1,237,700 |
| 2006/12/20 | 864 | 880 | 864 | 879 | 1,541,800 |
| 2006/12/19 | 888 | 893 | 862 | 862 | 2,537,500 |
| 2006/12/18 | 909 | 910 | 896 | 900 | 1,210,300 |
| 2006/12/15 | 891 | 909 | 888 | 907 | 2,899,400 |
| 2006/12/14 | 878 | 886 | 873 | 885 | 1,222,900 |
| 2006/12/13 | 885 | 890 | 871 | 883 | 1,393,900 |
| 2006/12/12 | 882 | 900 | 882 | 894 | 1,715,600 |
| 2006/12/11 | 902 | 909 | 881 | 885 | 1,378,600 |
| 2006/12/08 | 912 | 918 | 898 | 899 | 1,791,600 |
| 2006/12/07 | 910 | 922 | 907 | 916 | 2,235,000 |
| 2006/12/06 | 886 | 907 | 882 | 906 | 1,833,500 |
| 2006/12/05 | 895 | 903 | 882 | 885 | 1,750,700 |
| 2006/12/04 | 871 | 890 | 858 | 887 | 2,099,700 |
| 2006/12/01 | 878 | 885 | 865 | 877 | 2,273,300 |
| 2006/11/30 | 860 | 879 | 856 | 879 | 3,082,300 |
| 2006/11/29 | 825 | 848 | 824 | 844 | 2,275,600 |
| 2006/11/28 | 803 | 824 | 796 | 815 | 1,815,800 |
| 2006/11/27 | 795 | 818 | 792 | 813 | 2,467,500 |
| 2006/11/24 | 792 | 801 | 782 | 799 | 2,105,800 |
| 2006/11/22 | 781 | 805 | 778 | 804 | 3,808,200 |
| 2006/11/21 | 779 | 799 | 770 | 778 | 4,610,500 |
| 2006/11/20 | 807 | 807 | 772 | 772 | 6,484,800 |
| 2006/11/17 | 873 | 875 | 838 | 843 | 3,199,200 |
| 2006/11/16 | 885 | 902 | 880 | 880 | 2,289,300 |
| 2006/11/15 | 914 | 914 | 877 | 881 | 3,549,100 |
| 2006/11/14 | 880 | 893 | 873 | 893 | 4,200,100 |
| 2006/11/13 | 875 | 891 | 851 | 855 | 4,047,800 |
| 2006/11/10 | 893 | 902 | 876 | 877 | 4,312,900 |
| 2006/11/09 | 940 | 949 | 895 | 908 | 4,495,000 |
| 2006/11/08 | 977 | 981 | 950 | 950 | 2,724,800 |
| 2006/11/07 | 999 | 1,000 | 980 | 981 | 1,786,200 |
| 2006/11/06 | 992 | 998 | 983 | 989 | 1,445,400 |
| 2006/11/02 | 1,005 | 1,012 | 990 | 1,003 | 1,700,300 |
| 2006/11/01 | 1,011 | 1,026 | 1,007 | 1,020 | 1,601,800 |
| 2006/10/31 | 1,007 | 1,042 | 1,000 | 1,030 | 3,412,300 |
| 2006/10/30 | 982 | 1,003 | 982 | 1,001 | 2,250,000 |
| 2006/10/27 | 1,040 | 1,044 | 1,010 | 1,012 | 1,563,800 |
| 2006/10/26 | 1,025 | 1,045 | 1,006 | 1,036 | 2,876,300 |
| 2006/10/25 | 1,059 | 1,064 | 1,020 | 1,025 | 1,861,300 |
| 2006/10/24 | 1,080 | 1,083 | 1,058 | 1,065 | 1,987,000 |
| 2006/10/23 | 1,052 | 1,059 | 1,036 | 1,057 | 2,709,800 |
| 2006/10/20 | 1,072 | 1,079 | 1,050 | 1,071 | 3,052,500 |
| 2006/10/19 | 1,029 | 1,085 | 1,024 | 1,080 | 7,159,600 |
| 2006/10/18 | 990 | 1,024 | 980 | 1,024 | 3,070,500 |
| 2006/10/17 | 1,026 | 1,027 | 996 | 1,001 | 2,670,300 |
| 2006/10/16 | 969 | 1,042 | 963 | 1,030 | 4,753,400 |
| 2006/10/13 | 953 | 964 | 946 | 960 | 1,615,400 |
| 2006/10/12 | 941 | 950 | 932 | 935 | 1,938,900 |
| 2006/10/11 | 972 | 980 | 950 | 951 | 2,354,000 |
| 2006/10/10 | 978 | 987 | 962 | 966 | 1,602,200 |
| 2006/10/06 | 980 | 992 | 970 | 988 | 2,118,100 |
| 2006/10/05 | 975 | 979 | 961 | 979 | 2,119,600 |
| 2006/10/04 | 980 | 981 | 953 | 954 | 1,071,500 |
| 2006/10/03 | 970 | 982 | 965 | 973 | 803,600 |
| 2006/10/02 | 986 | 991 | 966 | 979 | 1,811,600 |
| 2006/09/29 | 1,000 | 1,003 | 979 | 985 | 1,382,400 |
| 2006/09/28 | 982 | 992 | 970 | 991 | 1,602,900 |
| 2006/09/27 | 941 | 969 | 938 | 967 | 1,632,400 |
| 2006/09/26 | 931 | 945 | 928 | 931 | 1,158,500 |
| 2006/09/25 | 932 | 938 | 923 | 928 | 1,320,700 |
| 2006/09/22 | 944 | 954 | 940 | 947 | 991,800 |
| 2006/09/21 | 949 | 966 | 928 | 958 | 1,554,500 |
| 2006/09/20 | 955 | 960 | 933 | 941 | 1,692,500 |
| 2006/09/19 | 982 | 989 | 964 | 965 | 2,084,700 |
| 2006/09/15 | 956 | 984 | 956 | 982 | 2,272,800 |
| 2006/09/14 | 983 | 1,004 | 946 | 956 | 3,600,800 |
| 2006/09/13 | 1,029 | 1,031 | 985 | 990 | 2,286,000 |
| 2006/09/12 | 1,031 | 1,036 | 1,002 | 1,004 | 2,344,300 |
| 2006/09/11 | 1,051 | 1,060 | 1,031 | 1,031 | 1,533,000 |
| 2006/09/08 | 1,054 | 1,059 | 1,029 | 1,046 | 3,933,400 |
| 2006/09/07 | 1,065 | 1,087 | 1,061 | 1,077 | 2,126,800 |
| 2006/09/06 | 1,105 | 1,105 | 1,065 | 1,068 | 3,870,200 |
| 2006/09/05 | 1,056 | 1,106 | 1,051 | 1,103 | 5,834,100 |
| 2006/09/04 | 1,050 | 1,055 | 1,046 | 1,050 | 1,919,900 |
| 2006/09/01 | 1,038 | 1,043 | 1,028 | 1,037 | 1,592,000 |
| 2006/08/31 | 1,040 | 1,048 | 1,033 | 1,043 | 2,641,900 |
| 2006/08/30 | 1,063 | 1,070 | 1,022 | 1,041 | 3,526,100 |
| 2006/08/29 | 1,049 | 1,075 | 1,043 | 1,074 | 2,721,700 |
| 2006/08/28 | 1,060 | 1,067 | 1,032 | 1,036 | 3,229,800 |
| 2006/08/25 | 1,102 | 1,110 | 1,080 | 1,080 | 3,497,300 |
| 2006/08/24 | 1,111 | 1,120 | 1,105 | 1,114 | 3,028,300 |
| 2006/08/23 | 1,102 | 1,132 | 1,102 | 1,128 | 4,812,500 |
| 2006/08/22 | 1,082 | 1,118 | 1,077 | 1,118 | 7,946,900 |
| 2006/08/21 | 1,075 | 1,081 | 1,047 | 1,049 | 1,969,000 |
| 2006/08/18 | 1,087 | 1,093 | 1,067 | 1,074 | 3,139,500 |
| 2006/08/17 | 1,087 | 1,097 | 1,080 | 1,081 | 4,306,100 |
| 2006/08/16 | 1,065 | 1,078 | 1,053 | 1,055 | 2,899,000 |
| 2006/08/15 | 1,011 | 1,043 | 1,004 | 1,041 | 3,848,200 |
| 2006/08/14 | 970 | 1,014 | 968 | 1,014 | 3,582,700 |
| 2006/08/11 | 955 | 962 | 953 | 955 | 1,499,400 |
| 2006/08/10 | 938 | 959 | 931 | 955 | 2,059,600 |
| 2006/08/09 | 927 | 935 | 905 | 933 | 2,686,500 |
| 2006/08/08 | 951 | 955 | 921 | 927 | 2,989,500 |
| 2006/08/07 | 949 | 964 | 941 | 961 | 4,193,600 |
| 2006/08/04 | 920 | 940 | 918 | 939 | 2,737,900 |
| 2006/08/03 | 937 | 938 | 914 | 915 | 2,026,800 |
| 2006/08/02 | 901 | 927 | 896 | 927 | 2,355,800 |
| 2006/08/01 | 914 | 925 | 902 | 907 | 1,776,000 |
| 2006/07/31 | 933 | 934 | 911 | 917 | 4,008,400 |
| 2006/07/28 | 909 | 920 | 888 | 919 | 3,788,500 |
| 2006/07/27 | 872 | 895 | 868 | 891 | 4,816,400 |
| 2006/07/26 | 875 | 890 | 865 | 871 | 3,461,900 |
| 2006/07/25 | 861 | 888 | 857 | 872 | 5,153,600 |
| 2006/07/24 | 816 | 846 | 807 | 841 | 4,021,100 |
| 2006/07/21 | 846 | 851 | 831 | 836 | 4,345,500 |
| 2006/07/20 | 887 | 892 | 875 | 886 | 5,495,600 |
| 2006/07/19 | 875 | 885 | 850 | 854 | 4,513,000 |
| 2006/07/18 | 921 | 925 | 854 | 857 | 5,076,200 |
| 2006/07/14 | 945 | 960 | 940 | 940 | 2,069,200 |
| 2006/07/13 | 951 | 992 | 942 | 964 | 3,842,900 |
| 2006/07/12 | 1,000 | 1,003 | 962 | 968 | 3,499,200 |
| 2006/07/11 | 1,011 | 1,021 | 989 | 996 | 3,480,900 |
| 2006/07/10 | 1,029 | 1,036 | 1,006 | 1,018 | 5,699,300 |
| 2006/07/07 | 1,100 | 1,100 | 1,054 | 1,058 | 3,207,800 |
| 2006/07/06 | 1,096 | 1,110 | 1,081 | 1,086 | 2,444,600 |
| 2006/07/05 | 1,117 | 1,134 | 1,109 | 1,109 | 2,385,400 |
| 2006/07/04 | 1,152 | 1,160 | 1,133 | 1,137 | 3,131,100 |
| 2006/07/03 | 1,085 | 1,133 | 1,076 | 1,133 | 3,881,500 |
| 2006/06/30 | 1,090 | 1,090 | 1,073 | 1,083 | 2,172,900 |
| 2006/06/29 | 1,060 | 1,069 | 1,052 | 1,053 | 1,744,400 |
| 2006/06/28 | 1,057 | 1,069 | 1,050 | 1,050 | 2,407,700 |
| 2006/06/27 | 1,090 | 1,091 | 1,062 | 1,076 | 2,255,400 |
| 2006/06/26 | 1,096 | 1,100 | 1,084 | 1,093 | 1,815,000 |
| 2006/06/23 | 1,100 | 1,108 | 1,085 | 1,107 | 1,758,700 |
| 2006/06/22 | 1,114 | 1,123 | 1,096 | 1,114 | 2,754,800 |
| 2006/06/21 | 1,121 | 1,127 | 1,092 | 1,094 | 1,825,700 |
| 2006/06/20 | 1,159 | 1,159 | 1,111 | 1,115 | 2,669,900 |
| 2006/06/19 | 1,192 | 1,192 | 1,161 | 1,161 | 1,894,900 |
| 2006/06/16 | 1,188 | 1,203 | 1,173 | 1,200 | 3,340,100 |
| 2006/06/15 | 1,167 | 1,167 | 1,139 | 1,148 | 3,840,400 |
| 2006/06/14 | 1,090 | 1,140 | 1,083 | 1,127 | 4,148,700 |
| 2006/06/13 | 1,090 | 1,117 | 1,088 | 1,100 | 3,503,400 |
| 2006/06/12 | 1,100 | 1,115 | 1,084 | 1,110 | 2,309,400 |
| 2006/06/09 | 1,092 | 1,123 | 1,060 | 1,117 | 3,627,900 |
| 2006/06/08 | 1,101 | 1,119 | 1,060 | 1,080 | 4,368,400 |
| 2006/06/07 | 1,168 | 1,195 | 1,140 | 1,141 | 2,673,500 |
| 2006/06/06 | 1,205 | 1,206 | 1,171 | 1,171 | 2,288,300 |
| 2006/06/05 | 1,220 | 1,239 | 1,183 | 1,224 | 2,457,900 |
| 2006/06/02 | 1,208 | 1,230 | 1,136 | 1,228 | 4,538,100 |
| 2006/06/01 | 1,238 | 1,256 | 1,202 | 1,206 | 2,003,300 |
| 2006/05/31 | 1,212 | 1,240 | 1,207 | 1,230 | 3,763,600 |
| 2006/05/30 | 1,240 | 1,250 | 1,222 | 1,246 | 2,307,000 |
| 2006/05/29 | 1,263 | 1,273 | 1,249 | 1,253 | 2,899,600 |
| 2006/05/26 | 1,270 | 1,284 | 1,211 | 1,240 | 7,126,700 |
| 2006/05/25 | 1,303 | 1,317 | 1,252 | 1,260 | 5,965,200 |
| 2006/05/24 | 1,337 | 1,346 | 1,304 | 1,336 | 3,361,600 |
| 2006/05/23 | 1,342 | 1,350 | 1,304 | 1,306 | 4,839,500 |
| 2006/05/22 | 1,435 | 1,446 | 1,370 | 1,371 | 2,967,100 |
| 2006/05/19 | 1,374 | 1,443 | 1,373 | 1,434 | 4,515,500 |
| 2006/05/18 | 1,303 | 1,390 | 1,285 | 1,373 | 4,468,100 |
| 2006/05/17 | 1,369 | 1,389 | 1,306 | 1,350 | 5,706,600 |
| 2006/05/16 | 1,429 | 1,438 | 1,377 | 1,389 | 2,172,000 |
| 2006/05/15 | 1,428 | 1,443 | 1,418 | 1,426 | 3,166,400 |
| 2006/05/12 | 1,404 | 1,456 | 1,403 | 1,448 | 2,884,700 |
| 2006/05/11 | 1,455 | 1,475 | 1,429 | 1,430 | 3,137,700 |
| 2006/05/10 | 1,473 | 1,505 | 1,428 | 1,450 | 8,290,000 |
| 2006/05/09 | 1,551 | 1,552 | 1,512 | 1,523 | 2,984,700 |
| 2006/05/08 | 1,537 | 1,558 | 1,530 | 1,552 | 3,110,400 |
| 2006/05/02 | 1,498 | 1,537 | 1,495 | 1,527 | 2,344,700 |
| 2006/05/01 | 1,507 | 1,519 | 1,490 | 1,497 | 2,432,800 |
| 2006/04/28 | 1,538 | 1,544 | 1,515 | 1,523 | 1,879,300 |
| 2006/04/27 | 1,524 | 1,564 | 1,524 | 1,558 | 2,266,800 |
| 2006/04/26 | 1,545 | 1,547 | 1,508 | 1,514 | 1,761,000 |
| 2006/04/25 | 1,511 | 1,542 | 1,503 | 1,536 | 2,648,300 |
| 2006/04/24 | 1,517 | 1,545 | 1,505 | 1,505 | 3,243,200 |
| 2006/04/21 | 1,575 | 1,577 | 1,508 | 1,513 | 6,177,500 |
| 2006/04/20 | 1,610 | 1,619 | 1,580 | 1,582 | 3,020,100 |
| 2006/04/19 | 1,648 | 1,654 | 1,609 | 1,609 | 1,385,200 |
| 2006/04/18 | 1,605 | 1,644 | 1,604 | 1,628 | 1,840,600 |
| 2006/04/17 | 1,653 | 1,660 | 1,605 | 1,608 | 2,329,600 |
| 2006/04/14 | 1,698 | 1,698 | 1,648 | 1,652 | 2,432,400 |
| 2006/04/13 | 1,677 | 1,698 | 1,671 | 1,690 | 2,519,800 |
| 2006/04/12 | 1,668 | 1,680 | 1,661 | 1,666 | 1,858,900 |
| 2006/04/11 | 1,675 | 1,698 | 1,661 | 1,698 | 2,911,500 |
| 2006/04/10 | 1,660 | 1,680 | 1,643 | 1,660 | 2,590,500 |
| 2006/04/07 | 1,685 | 1,685 | 1,663 | 1,668 | 1,550,700 |
| 2006/04/06 | 1,677 | 1,695 | 1,666 | 1,677 | 1,383,700 |
| 2006/04/05 | 1,703 | 1,716 | 1,666 | 1,669 | 3,382,100 |
| 2006/04/04 | 1,687 | 1,702 | 1,674 | 1,695 | 3,352,000 |
| 2006/04/03 | 1,680 | 1,687 | 1,661 | 1,685 | 3,903,300 |
| 2006/03/31 | 1,622 | 1,633 | 1,622 | 1,632 | 2,568,000 |
| 2006/03/30 | 1,630 | 1,634 | 1,613 | 1,621 | 2,445,500 |
| 2006/03/29 | 1,626 | 1,635 | 1,621 | 1,623 | 1,880,600 |
| 2006/03/28 | 1,577 | 1,621 | 1,576 | 1,620 | 2,716,700 |
| 2006/03/27 | 1,685 | 1,685 | 1,612 | 1,620 | 4,161,400 |
| 2006/03/24 | 1,675 | 1,697 | 1,674 | 1,685 | 1,845,800 |
| 2006/03/23 | 1,700 | 1,708 | 1,670 | 1,670 | 2,244,000 |
| 2006/03/22 | 1,684 | 1,693 | 1,665 | 1,692 | 3,227,200 |
| 2006/03/20 | 1,667 | 1,684 | 1,661 | 1,675 | 2,188,600 |
| 2006/03/17 | 1,631 | 1,668 | 1,631 | 1,667 | 2,416,300 |
| 2006/03/16 | 1,665 | 1,668 | 1,621 | 1,630 | 2,684,000 |
| 2006/03/15 | 1,647 | 1,664 | 1,645 | 1,658 | 3,281,200 |
| 2006/03/14 | 1,619 | 1,640 | 1,603 | 1,639 | 3,756,800 |
| 2006/03/13 | 1,609 | 1,620 | 1,590 | 1,596 | 2,368,800 |
| 2006/03/10 | 1,554 | 1,598 | 1,553 | 1,588 | 3,039,100 |
| 2006/03/09 | 1,500 | 1,560 | 1,489 | 1,553 | 3,548,600 |
| 2006/03/08 | 1,468 | 1,495 | 1,453 | 1,468 | 2,553,500 |
| 2006/03/07 | 1,494 | 1,497 | 1,465 | 1,468 | 4,647,900 |
| 2006/03/06 | 1,503 | 1,513 | 1,481 | 1,502 | 3,438,200 |
| 2006/03/03 | 1,517 | 1,544 | 1,487 | 1,503 | 2,414,100 |
| 2006/03/02 | 1,590 | 1,607 | 1,519 | 1,524 | 2,925,100 |
| 2006/03/01 | 1,580 | 1,589 | 1,563 | 1,568 | 2,733,000 |
| 2006/02/28 | 1,623 | 1,639 | 1,601 | 1,616 | 1,620,600 |
| 2006/02/27 | 1,644 | 1,656 | 1,614 | 1,614 | 1,940,600 |
| 2006/02/24 | 1,613 | 1,645 | 1,598 | 1,645 | 2,136,400 |
| 2006/02/23 | 1,610 | 1,632 | 1,604 | 1,613 | 1,567,900 |
| 2006/02/22 | 1,580 | 1,600 | 1,556 | 1,596 | 2,141,600 |
| 2006/02/21 | 1,495 | 1,590 | 1,495 | 1,576 | 2,914,100 |
| 2006/02/20 | 1,504 | 1,529 | 1,460 | 1,490 | 3,326,000 |
| 2006/02/17 | 1,591 | 1,615 | 1,550 | 1,555 | 2,536,500 |
| 2006/02/16 | 1,600 | 1,625 | 1,566 | 1,599 | 2,821,300 |
| 2006/02/15 | 1,630 | 1,645 | 1,605 | 1,606 | 2,923,400 |
| 2006/02/14 | 1,556 | 1,604 | 1,522 | 1,600 | 4,166,300 |
| 2006/02/13 | 1,580 | 1,638 | 1,555 | 1,570 | 5,784,300 |
| 2006/02/10 | 1,707 | 1,713 | 1,651 | 1,681 | 3,545,300 |
| 2006/02/09 | 1,744 | 1,752 | 1,695 | 1,700 | 3,928,400 |
| 2006/02/08 | 1,710 | 1,754 | 1,705 | 1,713 | 4,109,400 |
| 2006/02/07 | 1,726 | 1,740 | 1,723 | 1,730 | 2,142,100 |
| 2006/02/06 | 1,737 | 1,740 | 1,710 | 1,722 | 2,412,400 |
| 2006/02/03 | 1,699 | 1,748 | 1,682 | 1,733 | 3,544,500 |
| 2006/02/02 | 1,749 | 1,759 | 1,710 | 1,720 | 3,502,000 |
| 2006/02/01 | 1,764 | 1,785 | 1,712 | 1,715 | 5,745,100 |
| 2006/01/31 | 1,788 | 1,814 | 1,770 | 1,790 | 4,272,700 |
| 2006/01/30 | 1,830 | 1,848 | 1,758 | 1,764 | 8,110,200 |
| 2006/01/27 | 1,840 | 1,840 | 1,786 | 1,840 | 8,332,600 |
| 2006/01/26 | 1,715 | 1,763 | 1,706 | 1,758 | 5,597,000 |
| 2006/01/25 | 1,635 | 1,697 | 1,635 | 1,690 | 4,539,600 |
| 2006/01/24 | 1,562 | 1,622 | 1,562 | 1,605 | 3,758,100 |
| 2006/01/23 | 1,562 | 1,609 | 1,550 | 1,558 | 5,600,300 |
| 2006/01/20 | 1,700 | 1,709 | 1,615 | 1,657 | 5,508,900 |
| 2006/01/19 | 1,558 | 1,693 | 1,558 | 1,657 | 8,108,200 |
| 2006/01/18 | 1,700 | 1,700 | 1,505 | 1,614 | 8,647,200 |
| 2006/01/17 | 1,780 | 1,820 | 1,681 | 1,725 | 6,657,100 |
| 2006/01/16 | 1,810 | 1,861 | 1,788 | 1,840 | 3,818,300 |
| 2006/01/13 | 1,815 | 1,828 | 1,786 | 1,800 | 4,353,600 |
| 2006/01/12 | 1,758 | 1,848 | 1,756 | 1,835 | 6,425,700 |
| 2006/01/11 | 1,710 | 1,756 | 1,696 | 1,748 | 4,547,300 |
| 2006/01/10 | 1,750 | 1,771 | 1,693 | 1,698 | 6,153,900 |
| 2006/01/06 | 1,733 | 1,750 | 1,718 | 1,740 | 4,293,500 |
| 2006/01/05 | 1,690 | 1,745 | 1,665 | 1,733 | 5,459,600 |
| 2006/01/04 | 1,690 | 1,695 | 1,661 | 1,688 | 2,237,700 |