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 |
---|---|---|---|---|---|
2009/12/30 | 649 | 653 | 641 | 645 | 577,200 |
2009/12/29 | 648 | 658 | 644 | 646 | 1,291,900 |
2009/12/28 | 643 | 657 | 643 | 651 | 656,600 |
2009/12/25 | 653 | 654 | 645 | 646 | 444,600 |
2009/12/24 | 648 | 655 | 645 | 651 | 968,600 |
2009/12/22 | 639 | 647 | 639 | 647 | 758,400 |
2009/12/21 | 630 | 642 | 629 | 640 | 613,400 |
2009/12/18 | 629 | 629 | 621 | 629 | 919,500 |
2009/12/17 | 649 | 649 | 635 | 635 | 631,900 |
2009/12/16 | 639 | 645 | 636 | 639 | 817,400 |
2009/12/15 | 624 | 636 | 624 | 625 | 618,600 |
2009/12/14 | 645 | 646 | 620 | 629 | 731,300 |
2009/12/11 | 634 | 638 | 615 | 635 | 3,653,900 |
2009/12/10 | 644 | 652 | 629 | 632 | 812,800 |
2009/12/09 | 653 | 655 | 645 | 645 | 837,100 |
2009/12/08 | 664 | 675 | 656 | 671 | 629,600 |
2009/12/07 | 686 | 690 | 670 | 674 | 1,105,700 |
2009/12/04 | 647 | 668 | 634 | 666 | 1,682,600 |
2009/12/03 | 625 | 646 | 623 | 645 | 1,515,400 |
2009/12/02 | 610 | 614 | 597 | 602 | 1,224,600 |
2009/12/01 | 586 | 617 | 577 | 616 | 1,489,200 |
2009/11/30 | 565 | 586 | 560 | 585 | 916,500 |
2009/11/27 | 562 | 575 | 558 | 562 | 813,800 |
2009/11/26 | 566 | 583 | 563 | 577 | 551,100 |
2009/11/25 | 565 | 579 | 561 | 571 | 789,300 |
2009/11/24 | 589 | 589 | 568 | 575 | 1,078,200 |
2009/11/20 | 572 | 591 | 571 | 588 | 1,141,900 |
2009/11/19 | 591 | 591 | 583 | 587 | 1,182,000 |
2009/11/18 | 597 | 597 | 585 | 590 | 1,154,400 |
2009/11/17 | 609 | 610 | 598 | 599 | 744,200 |
2009/11/16 | 610 | 610 | 599 | 604 | 619,800 |
2009/11/13 | 602 | 609 | 599 | 609 | 1,429,800 |
2009/11/12 | 618 | 619 | 610 | 612 | 808,200 |
2009/11/11 | 621 | 630 | 616 | 620 | 676,400 |
2009/11/10 | 628 | 634 | 622 | 626 | 991,400 |
2009/11/09 | 636 | 636 | 619 | 621 | 841,300 |
2009/11/06 | 640 | 640 | 627 | 634 | 874,100 |
2009/11/05 | 632 | 638 | 621 | 629 | 1,091,900 |
2009/11/04 | 630 | 635 | 622 | 629 | 1,149,400 |
2009/11/02 | 641 | 642 | 629 | 631 | 1,564,200 |
2009/10/30 | 663 | 668 | 656 | 661 | 1,133,700 |
2009/10/29 | 640 | 653 | 638 | 651 | 2,478,600 |
2009/10/28 | 667 | 680 | 655 | 660 | 2,005,500 |
2009/10/27 | 662 | 676 | 662 | 671 | 1,950,800 |
2009/10/26 | 650 | 671 | 650 | 662 | 858,900 |
2009/10/23 | 662 | 663 | 652 | 656 | 1,171,400 |
2009/10/22 | 665 | 666 | 651 | 661 | 1,101,500 |
2009/10/21 | 676 | 676 | 665 | 669 | 1,506,000 |
2009/10/20 | 678 | 682 | 671 | 680 | 915,000 |
2009/10/19 | 661 | 681 | 659 | 677 | 1,123,900 |
2009/10/16 | 672 | 673 | 660 | 669 | 1,394,700 |
2009/10/15 | 671 | 684 | 667 | 672 | 1,450,100 |
2009/10/14 | 678 | 678 | 667 | 668 | 1,260,800 |
2009/10/13 | 700 | 700 | 677 | 679 | 1,453,100 |
2009/10/09 | 681 | 698 | 674 | 698 | 2,421,000 |
2009/10/08 | 676 | 680 | 664 | 674 | 1,269,800 |
2009/10/07 | 677 | 689 | 667 | 683 | 1,445,400 |
2009/10/06 | 681 | 683 | 662 | 676 | 1,602,300 |
2009/10/05 | 667 | 679 | 664 | 674 | 1,390,600 |
2009/10/02 | 660 | 686 | 655 | 666 | 2,196,100 |
2009/10/01 | 705 | 712 | 677 | 680 | 2,733,600 |
2009/09/30 | 735 | 740 | 728 | 732 | 717,200 |
2009/09/29 | 726 | 739 | 724 | 729 | 1,177,700 |
2009/09/28 | 728 | 737 | 715 | 725 | 1,873,200 |
2009/09/25 | 760 | 761 | 750 | 755 | 821,400 |
2009/09/24 | 777 | 785 | 766 | 780 | 1,310,300 |
2009/09/18 | 783 | 790 | 768 | 787 | 1,026,500 |
2009/09/17 | 784 | 793 | 778 | 791 | 915,100 |
2009/09/16 | 803 | 804 | 777 | 784 | 1,183,700 |
2009/09/15 | 798 | 799 | 787 | 794 | 507,800 |
2009/09/14 | 801 | 803 | 786 | 788 | 1,237,600 |
2009/09/11 | 819 | 825 | 804 | 814 | 3,606,300 |
2009/09/10 | 806 | 827 | 806 | 827 | 783,100 |
2009/09/09 | 803 | 807 | 799 | 801 | 877,400 |
2009/09/08 | 814 | 814 | 801 | 813 | 732,100 |
2009/09/07 | 809 | 814 | 799 | 805 | 652,800 |
2009/09/04 | 823 | 823 | 800 | 804 | 1,368,800 |
2009/09/03 | 831 | 833 | 816 | 820 | 1,191,700 |
2009/09/02 | 841 | 848 | 832 | 841 | 1,220,800 |
2009/09/01 | 855 | 869 | 854 | 861 | 787,000 |
2009/08/31 | 868 | 882 | 860 | 862 | 1,151,000 |
2009/08/28 | 875 | 877 | 863 | 869 | 930,600 |
2009/08/27 | 881 | 884 | 866 | 874 | 919,200 |
2009/08/26 | 878 | 896 | 872 | 891 | 842,500 |
2009/08/25 | 879 | 890 | 875 | 875 | 641,100 |
2009/08/24 | 880 | 890 | 876 | 889 | 925,000 |
2009/08/21 | 870 | 874 | 854 | 862 | 908,400 |
2009/08/20 | 863 | 880 | 855 | 878 | 651,600 |
2009/08/19 | 878 | 878 | 856 | 862 | 990,700 |
2009/08/18 | 870 | 885 | 866 | 875 | 931,800 |
2009/08/17 | 907 | 907 | 880 | 880 | 968,500 |
2009/08/14 | 912 | 915 | 900 | 909 | 1,221,800 |
2009/08/13 | 908 | 912 | 900 | 904 | 607,900 |
2009/08/12 | 902 | 906 | 896 | 897 | 543,600 |
2009/08/11 | 900 | 912 | 898 | 912 | 624,300 |
2009/08/10 | 902 | 905 | 892 | 898 | 837,100 |
2009/08/07 | 893 | 895 | 880 | 895 | 847,700 |
2009/08/06 | 892 | 900 | 880 | 895 | 812,800 |
2009/08/05 | 900 | 903 | 885 | 886 | 686,000 |
2009/08/04 | 901 | 902 | 893 | 898 | 1,632,200 |
2009/08/03 | 899 | 901 | 883 | 891 | 672,500 |
2009/07/31 | 882 | 903 | 867 | 903 | 1,822,500 |
2009/07/30 | 889 | 891 | 853 | 862 | 1,469,200 |
2009/07/29 | 885 | 892 | 878 | 890 | 759,600 |
2009/07/28 | 888 | 890 | 876 | 884 | 793,400 |
2009/07/27 | 880 | 892 | 875 | 885 | 1,163,400 |
2009/07/24 | 864 | 870 | 858 | 870 | 1,096,000 |
2009/07/23 | 860 | 870 | 847 | 854 | 1,503,200 |
2009/07/22 | 863 | 864 | 848 | 851 | 1,150,600 |
2009/07/21 | 847 | 855 | 837 | 850 | 1,401,800 |
2009/07/17 | 812 | 830 | 801 | 827 | 891,600 |
2009/07/16 | 819 | 819 | 800 | 803 | 1,505,300 |
2009/07/15 | 790 | 800 | 777 | 800 | 1,116,100 |
2009/07/14 | 803 | 806 | 787 | 795 | 855,900 |
2009/07/13 | 803 | 823 | 765 | 768 | 1,731,700 |
2009/07/10 | 810 | 823 | 797 | 814 | 1,640,800 |
2009/07/09 | 810 | 822 | 800 | 800 | 1,111,400 |
2009/07/08 | 828 | 835 | 815 | 817 | 1,064,000 |
2009/07/07 | 853 | 862 | 840 | 847 | 878,900 |
2009/07/06 | 845 | 854 | 840 | 850 | 938,400 |
2009/07/03 | 850 | 858 | 844 | 853 | 865,700 |
2009/07/02 | 877 | 878 | 861 | 863 | 571,400 |
2009/07/01 | 860 | 884 | 860 | 870 | 655,100 |
2009/06/30 | 880 | 882 | 870 | 876 | 718,000 |
2009/06/29 | 888 | 889 | 851 | 860 | 979,500 |
2009/06/26 | 886 | 890 | 870 | 887 | 886,500 |
2009/06/25 | 844 | 877 | 839 | 870 | 1,096,100 |
2009/06/24 | 858 | 861 | 841 | 846 | 1,153,200 |
2009/06/23 | 869 | 873 | 849 | 858 | 1,681,800 |
2009/06/22 | 872 | 902 | 868 | 892 | 1,090,700 |
2009/06/19 | 872 | 885 | 859 | 862 | 940,000 |
2009/06/18 | 871 | 874 | 856 | 862 | 950,200 |
2009/06/17 | 877 | 898 | 869 | 880 | 853,600 |
2009/06/16 | 904 | 908 | 869 | 870 | 1,395,500 |
2009/06/15 | 920 | 931 | 911 | 912 | 1,441,600 |
2009/06/12 | 910 | 921 | 899 | 919 | 4,630,800 |
2009/06/11 | 873 | 911 | 871 | 890 | 2,725,100 |
2009/06/10 | 835 | 871 | 832 | 867 | 1,857,600 |
2009/06/09 | 841 | 843 | 819 | 829 | 862,000 |
2009/06/08 | 831 | 842 | 828 | 840 | 1,032,600 |
2009/06/05 | 833 | 846 | 810 | 824 | 1,319,900 |
2009/06/04 | 800 | 854 | 796 | 823 | 1,705,900 |
2009/06/03 | 798 | 809 | 793 | 805 | 753,200 |
2009/06/02 | 798 | 798 | 790 | 793 | 820,600 |
2009/06/01 | 771 | 791 | 765 | 788 | 1,079,300 |
2009/05/29 | 773 | 778 | 760 | 771 | 777,200 |
2009/05/28 | 773 | 786 | 772 | 773 | 600,300 |
2009/05/27 | 778 | 787 | 775 | 782 | 1,018,900 |
2009/05/26 | 773 | 780 | 763 | 772 | 633,900 |
2009/05/25 | 750 | 778 | 750 | 771 | 913,300 |
2009/05/22 | 747 | 766 | 745 | 760 | 1,003,900 |
2009/05/21 | 771 | 771 | 755 | 757 | 729,300 |
2009/05/20 | 777 | 780 | 768 | 771 | 881,200 |
2009/05/19 | 769 | 778 | 759 | 775 | 1,130,700 |
2009/05/18 | 749 | 756 | 738 | 739 | 717,000 |
2009/05/15 | 765 | 773 | 756 | 769 | 1,061,600 |
2009/05/14 | 754 | 756 | 734 | 740 | 722,300 |
2009/05/13 | 756 | 765 | 752 | 757 | 916,200 |
2009/05/12 | 763 | 766 | 754 | 762 | 1,019,200 |
2009/05/11 | 744 | 775 | 735 | 773 | 2,132,700 |
2009/05/08 | 719 | 741 | 700 | 730 | 1,803,000 |
2009/05/07 | 729 | 730 | 712 | 719 | 1,624,200 |
2009/05/01 | 699 | 703 | 689 | 699 | 699,000 |
2009/04/30 | 684 | 699 | 682 | 698 | 1,384,200 |
2009/04/28 | 692 | 702 | 682 | 682 | 1,021,200 |
2009/04/27 | 700 | 712 | 686 | 692 | 936,200 |
2009/04/24 | 708 | 722 | 694 | 700 | 728,500 |
2009/04/23 | 703 | 718 | 692 | 716 | 758,300 |
2009/04/22 | 705 | 711 | 698 | 701 | 832,200 |
2009/04/21 | 704 | 714 | 702 | 703 | 997,400 |
2009/04/20 | 728 | 734 | 718 | 724 | 553,300 |
2009/04/17 | 730 | 739 | 721 | 738 | 853,700 |
2009/04/16 | 730 | 737 | 714 | 720 | 919,400 |
2009/04/15 | 726 | 727 | 711 | 718 | 967,600 |
2009/04/14 | 741 | 741 | 720 | 733 | 758,500 |
2009/04/13 | 726 | 743 | 713 | 733 | 771,900 |
2009/04/10 | 728 | 728 | 715 | 726 | 1,962,900 |
2009/04/09 | 692 | 715 | 688 | 710 | 934,000 |
2009/04/08 | 700 | 705 | 685 | 686 | 1,119,600 |
2009/04/07 | 704 | 723 | 704 | 714 | 916,300 |
2009/04/06 | 730 | 730 | 708 | 714 | 1,013,700 |
2009/04/03 | 726 | 729 | 701 | 709 | 1,178,100 |
2009/04/02 | 680 | 718 | 670 | 716 | 2,445,800 |
2009/04/01 | 635 | 661 | 627 | 661 | 1,015,000 |
2009/03/31 | 644 | 662 | 636 | 642 | 1,300,300 |
2009/03/30 | 675 | 681 | 646 | 650 | 938,500 |
2009/03/27 | 679 | 683 | 669 | 673 | 1,008,300 |
2009/03/26 | 658 | 670 | 652 | 665 | 990,400 |
2009/03/25 | 660 | 663 | 647 | 658 | 1,404,700 |
2009/03/24 | 654 | 665 | 646 | 660 | 2,461,900 |
2009/03/23 | 616 | 629 | 610 | 624 | 1,465,500 |
2009/03/19 | 629 | 629 | 602 | 616 | 818,700 |
2009/03/18 | 627 | 630 | 611 | 620 | 1,025,400 |
2009/03/17 | 612 | 625 | 606 | 617 | 1,595,300 |
2009/03/16 | 612 | 618 | 601 | 602 | 1,193,200 |
2009/03/13 | 595 | 598 | 583 | 595 | 3,823,500 |
2009/03/12 | 574 | 584 | 573 | 574 | 1,160,700 |
2009/03/11 | 580 | 585 | 575 | 584 | 1,492,600 |
2009/03/10 | 543 | 564 | 540 | 560 | 1,191,200 |
2009/03/09 | 546 | 554 | 535 | 545 | 969,400 |
2009/03/06 | 539 | 550 | 539 | 545 | 1,082,900 |
2009/03/05 | 557 | 565 | 553 | 559 | 1,222,900 |
2009/03/04 | 548 | 557 | 546 | 553 | 1,449,200 |
2009/03/03 | 540 | 568 | 533 | 567 | 1,628,700 |
2009/03/02 | 547 | 559 | 540 | 550 | 1,458,900 |
2009/02/27 | 554 | 570 | 547 | 567 | 1,469,000 |
2009/02/26 | 571 | 574 | 554 | 557 | 1,300,000 |
2009/02/25 | 588 | 592 | 561 | 574 | 1,688,400 |
2009/02/24 | 565 | 577 | 561 | 577 | 1,922,000 |
2009/02/23 | 594 | 604 | 579 | 584 | 1,625,200 |
2009/02/20 | 615 | 619 | 602 | 604 | 1,106,900 |
2009/02/19 | 603 | 622 | 599 | 615 | 1,471,600 |
2009/02/18 | 603 | 608 | 588 | 592 | 1,786,600 |
2009/02/17 | 614 | 615 | 602 | 613 | 941,700 |
2009/02/16 | 600 | 617 | 600 | 615 | 1,492,300 |
2009/02/13 | 603 | 616 | 597 | 606 | 2,042,400 |
2009/02/12 | 627 | 633 | 607 | 613 | 1,157,300 |
2009/02/10 | 636 | 650 | 629 | 637 | 909,100 |
2009/02/09 | 658 | 660 | 628 | 629 | 1,360,400 |
2009/02/06 | 649 | 651 | 639 | 648 | 756,900 |
2009/02/05 | 639 | 646 | 629 | 634 | 1,320,500 |
2009/02/04 | 645 | 651 | 637 | 645 | 1,182,300 |
2009/02/03 | 656 | 690 | 647 | 648 | 1,438,800 |
2009/02/02 | 675 | 679 | 661 | 666 | 1,435,600 |
2009/01/30 | 670 | 688 | 663 | 685 | 1,363,700 |
2009/01/29 | 689 | 695 | 682 | 688 | 1,784,400 |
2009/01/28 | 645 | 677 | 645 | 668 | 1,591,700 |
2009/01/27 | 639 | 658 | 634 | 655 | 1,282,300 |
2009/01/26 | 626 | 633 | 618 | 620 | 1,041,900 |
2009/01/23 | 647 | 649 | 625 | 627 | 1,324,200 |
2009/01/22 | 662 | 662 | 640 | 657 | 1,250,000 |
2009/01/21 | 636 | 655 | 632 | 646 | 1,585,700 |
2009/01/20 | 665 | 672 | 648 | 658 | 1,294,800 |
2009/01/19 | 672 | 678 | 668 | 675 | 774,000 |
2009/01/16 | 665 | 675 | 657 | 668 | 1,636,200 |
2009/01/15 | 666 | 672 | 657 | 663 | 1,533,400 |
2009/01/14 | 690 | 699 | 684 | 685 | 1,355,400 |
2009/01/13 | 707 | 708 | 688 | 690 | 1,600,500 |
2009/01/09 | 737 | 737 | 720 | 721 | 1,406,700 |
2009/01/08 | 733 | 743 | 725 | 727 | 913,100 |
2009/01/07 | 744 | 764 | 738 | 743 | 1,229,200 |
2009/01/06 | 754 | 756 | 733 | 743 | 683,300 |
2009/01/05 | 760 | 760 | 746 | 750 | 542,300 |