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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,145 | 1,156 | 1,139 | 1,155 | 923,900 |
| 2018/12/27 | 1,174 | 1,176 | 1,139 | 1,145 | 1,347,200 |
| 2018/12/26 | 1,131 | 1,147 | 1,111 | 1,129 | 1,539,400 |
| 2018/12/25 | 1,105 | 1,123 | 1,097 | 1,118 | 1,418,700 |
| 2018/12/21 | 1,150 | 1,156 | 1,135 | 1,142 | 1,311,200 |
| 2018/12/20 | 1,200 | 1,200 | 1,159 | 1,166 | 1,459,700 |
| 2018/12/19 | 1,224 | 1,224 | 1,201 | 1,205 | 1,058,600 |
| 2018/12/18 | 1,236 | 1,236 | 1,219 | 1,224 | 1,143,200 |
| 2018/12/17 | 1,232 | 1,248 | 1,229 | 1,248 | 1,022,100 |
| 2018/12/14 | 1,255 | 1,267 | 1,232 | 1,232 | 1,733,100 |
| 2018/12/13 | 1,277 | 1,281 | 1,258 | 1,265 | 1,003,000 |
| 2018/12/12 | 1,251 | 1,269 | 1,250 | 1,268 | 1,271,500 |
| 2018/12/11 | 1,247 | 1,247 | 1,228 | 1,244 | 1,270,700 |
| 2018/12/10 | 1,240 | 1,255 | 1,235 | 1,248 | 942,900 |
| 2018/12/07 | 1,258 | 1,262 | 1,243 | 1,262 | 936,000 |
| 2018/12/06 | 1,268 | 1,268 | 1,244 | 1,258 | 1,136,900 |
| 2018/12/05 | 1,281 | 1,283 | 1,254 | 1,268 | 1,685,500 |
| 2018/12/04 | 1,306 | 1,318 | 1,290 | 1,291 | 1,338,800 |
| 2018/12/03 | 1,294 | 1,311 | 1,289 | 1,307 | 1,096,300 |
| 2018/11/30 | 1,296 | 1,299 | 1,274 | 1,286 | 1,169,400 |
| 2018/11/29 | 1,298 | 1,307 | 1,288 | 1,293 | 1,060,000 |
| 2018/11/28 | 1,266 | 1,293 | 1,265 | 1,291 | 1,928,100 |
| 2018/11/27 | 1,250 | 1,261 | 1,244 | 1,261 | 1,333,900 |
| 2018/11/26 | 1,217 | 1,241 | 1,215 | 1,240 | 1,439,900 |
| 2018/11/22 | 1,217 | 1,217 | 1,203 | 1,216 | 694,100 |
| 2018/11/21 | 1,206 | 1,217 | 1,205 | 1,213 | 812,200 |
| 2018/11/20 | 1,191 | 1,215 | 1,190 | 1,215 | 885,900 |
| 2018/11/19 | 1,193 | 1,199 | 1,184 | 1,199 | 674,800 |
| 2018/11/16 | 1,197 | 1,202 | 1,190 | 1,193 | 721,700 |
| 2018/11/15 | 1,191 | 1,191 | 1,176 | 1,186 | 732,100 |
| 2018/11/14 | 1,205 | 1,208 | 1,191 | 1,195 | 671,500 |
| 2018/11/13 | 1,202 | 1,207 | 1,195 | 1,202 | 951,600 |
| 2018/11/12 | 1,217 | 1,224 | 1,214 | 1,222 | 624,200 |
| 2018/11/09 | 1,217 | 1,227 | 1,210 | 1,220 | 1,050,100 |
| 2018/11/08 | 1,230 | 1,230 | 1,209 | 1,212 | 986,700 |
| 2018/11/07 | 1,215 | 1,234 | 1,209 | 1,211 | 1,447,800 |
| 2018/11/06 | 1,206 | 1,213 | 1,200 | 1,212 | 1,233,300 |
| 2018/11/05 | 1,189 | 1,206 | 1,186 | 1,191 | 1,119,400 |
| 2018/11/02 | 1,167 | 1,194 | 1,162 | 1,191 | 1,564,300 |
| 2018/11/01 | 1,150 | 1,167 | 1,145 | 1,163 | 1,002,900 |
| 2018/10/31 | 1,161 | 1,161 | 1,145 | 1,151 | 1,344,100 |
| 2018/10/30 | 1,139 | 1,166 | 1,138 | 1,160 | 1,294,900 |
| 2018/10/29 | 1,174 | 1,175 | 1,142 | 1,143 | 1,477,500 |
| 2018/10/26 | 1,179 | 1,181 | 1,135 | 1,172 | 2,220,500 |
| 2018/10/25 | 1,177 | 1,186 | 1,165 | 1,177 | 1,530,100 |
| 2018/10/24 | 1,197 | 1,214 | 1,181 | 1,203 | 1,948,700 |
| 2018/10/23 | 1,189 | 1,189 | 1,179 | 1,182 | 917,500 |
| 2018/10/22 | 1,184 | 1,196 | 1,178 | 1,192 | 649,500 |
| 2018/10/19 | 1,176 | 1,194 | 1,175 | 1,187 | 800,300 |
| 2018/10/18 | 1,185 | 1,196 | 1,180 | 1,187 | 867,500 |
| 2018/10/17 | 1,183 | 1,195 | 1,180 | 1,187 | 950,700 |
| 2018/10/16 | 1,155 | 1,168 | 1,155 | 1,168 | 778,000 |
| 2018/10/15 | 1,172 | 1,175 | 1,157 | 1,160 | 1,107,200 |
| 2018/10/12 | 1,152 | 1,168 | 1,151 | 1,168 | 1,592,700 |
| 2018/10/11 | 1,155 | 1,171 | 1,153 | 1,166 | 1,581,100 |
| 2018/10/10 | 1,190 | 1,196 | 1,181 | 1,190 | 885,700 |
| 2018/10/09 | 1,194 | 1,199 | 1,184 | 1,185 | 1,110,700 |
| 2018/10/05 | 1,176 | 1,200 | 1,175 | 1,195 | 1,307,500 |
| 2018/10/04 | 1,175 | 1,188 | 1,175 | 1,184 | 1,227,100 |
| 2018/10/03 | 1,170 | 1,176 | 1,163 | 1,167 | 1,017,800 |
| 2018/10/02 | 1,183 | 1,189 | 1,170 | 1,170 | 1,655,500 |
| 2018/10/01 | 1,185 | 1,189 | 1,179 | 1,183 | 1,130,700 |
| 2018/09/28 | 1,187 | 1,204 | 1,181 | 1,194 | 1,545,900 |
| 2018/09/27 | 1,188 | 1,193 | 1,176 | 1,178 | 1,381,900 |
| 2018/09/26 | 1,193 | 1,201 | 1,170 | 1,190 | 2,001,200 |
| 2018/09/25 | 1,229 | 1,232 | 1,221 | 1,228 | 2,301,700 |
| 2018/09/21 | 1,215 | 1,227 | 1,214 | 1,226 | 1,997,000 |
| 2018/09/20 | 1,204 | 1,210 | 1,195 | 1,209 | 1,681,700 |
| 2018/09/19 | 1,214 | 1,218 | 1,196 | 1,196 | 1,471,100 |
| 2018/09/18 | 1,170 | 1,198 | 1,169 | 1,194 | 1,328,500 |
| 2018/09/14 | 1,182 | 1,182 | 1,167 | 1,168 | 1,957,400 |
| 2018/09/13 | 1,174 | 1,175 | 1,168 | 1,169 | 1,146,300 |
| 2018/09/12 | 1,178 | 1,185 | 1,165 | 1,172 | 1,218,300 |
| 2018/09/11 | 1,179 | 1,193 | 1,174 | 1,185 | 1,143,100 |
| 2018/09/10 | 1,162 | 1,172 | 1,160 | 1,172 | 835,700 |
| 2018/09/07 | 1,150 | 1,158 | 1,144 | 1,156 | 925,800 |
| 2018/09/06 | 1,160 | 1,161 | 1,146 | 1,155 | 1,231,700 |
| 2018/09/05 | 1,175 | 1,181 | 1,166 | 1,170 | 1,032,600 |
| 2018/09/04 | 1,161 | 1,168 | 1,158 | 1,167 | 901,100 |
| 2018/09/03 | 1,176 | 1,177 | 1,149 | 1,159 | 1,550,900 |
| 2018/08/31 | 1,185 | 1,185 | 1,170 | 1,175 | 2,163,200 |
| 2018/08/30 | 1,240 | 1,240 | 1,211 | 1,213 | 1,357,200 |
| 2018/08/29 | 1,230 | 1,236 | 1,229 | 1,233 | 1,010,200 |
| 2018/08/28 | 1,217 | 1,234 | 1,216 | 1,226 | 1,211,500 |
| 2018/08/27 | 1,218 | 1,223 | 1,208 | 1,212 | 1,080,400 |
| 2018/08/24 | 1,179 | 1,209 | 1,179 | 1,207 | 1,574,400 |
| 2018/08/23 | 1,174 | 1,184 | 1,172 | 1,176 | 1,450,400 |
| 2018/08/22 | 1,158 | 1,168 | 1,155 | 1,165 | 939,300 |
| 2018/08/21 | 1,147 | 1,159 | 1,144 | 1,156 | 819,600 |
| 2018/08/20 | 1,150 | 1,157 | 1,149 | 1,154 | 724,500 |
| 2018/08/17 | 1,156 | 1,157 | 1,146 | 1,147 | 708,900 |
| 2018/08/16 | 1,121 | 1,158 | 1,115 | 1,148 | 1,601,100 |
| 2018/08/15 | 1,125 | 1,128 | 1,119 | 1,124 | 562,200 |
| 2018/08/14 | 1,107 | 1,126 | 1,105 | 1,126 | 743,900 |
| 2018/08/13 | 1,107 | 1,107 | 1,095 | 1,100 | 957,700 |
| 2018/08/10 | 1,122 | 1,123 | 1,107 | 1,109 | 896,100 |
| 2018/08/09 | 1,123 | 1,123 | 1,107 | 1,111 | 632,800 |
| 2018/08/08 | 1,117 | 1,132 | 1,117 | 1,120 | 875,400 |
| 2018/08/07 | 1,110 | 1,119 | 1,110 | 1,118 | 442,300 |
| 2018/08/06 | 1,111 | 1,116 | 1,108 | 1,113 | 623,000 |
| 2018/08/03 | 1,111 | 1,117 | 1,100 | 1,114 | 817,600 |
| 2018/08/02 | 1,093 | 1,114 | 1,093 | 1,109 | 925,000 |
| 2018/08/01 | 1,106 | 1,107 | 1,092 | 1,095 | 1,320,000 |
| 2018/07/31 | 1,108 | 1,119 | 1,103 | 1,112 | 911,100 |
| 2018/07/30 | 1,113 | 1,120 | 1,108 | 1,111 | 955,900 |
| 2018/07/27 | 1,123 | 1,143 | 1,107 | 1,111 | 1,862,100 |
| 2018/07/26 | 1,080 | 1,119 | 1,080 | 1,116 | 2,265,500 |
| 2018/07/25 | 1,068 | 1,078 | 1,066 | 1,067 | 659,900 |
| 2018/07/24 | 1,066 | 1,071 | 1,063 | 1,068 | 701,900 |
| 2018/07/23 | 1,037 | 1,061 | 1,035 | 1,060 | 1,030,900 |
| 2018/07/20 | 1,043 | 1,048 | 1,034 | 1,039 | 1,022,000 |
| 2018/07/19 | 1,058 | 1,064 | 1,043 | 1,044 | 1,080,800 |
| 2018/07/18 | 1,064 | 1,072 | 1,061 | 1,065 | 627,900 |
| 2018/07/17 | 1,057 | 1,071 | 1,054 | 1,057 | 694,900 |
| 2018/07/13 | 1,058 | 1,065 | 1,051 | 1,056 | 1,043,600 |
| 2018/07/12 | 1,049 | 1,058 | 1,046 | 1,047 | 593,900 |
| 2018/07/11 | 1,055 | 1,056 | 1,038 | 1,044 | 754,300 |
| 2018/07/10 | 1,058 | 1,069 | 1,057 | 1,057 | 591,300 |
| 2018/07/09 | 1,046 | 1,064 | 1,044 | 1,058 | 557,900 |
| 2018/07/06 | 1,035 | 1,051 | 1,033 | 1,048 | 731,200 |
| 2018/07/05 | 1,046 | 1,049 | 1,029 | 1,034 | 1,000,800 |
| 2018/07/04 | 1,044 | 1,052 | 1,042 | 1,047 | 585,000 |
| 2018/07/03 | 1,053 | 1,062 | 1,044 | 1,054 | 1,030,100 |
| 2018/07/02 | 1,059 | 1,077 | 1,053 | 1,053 | 1,220,200 |
| 2018/06/29 | 1,069 | 1,069 | 1,056 | 1,059 | 915,500 |
| 2018/06/28 | 1,057 | 1,070 | 1,056 | 1,067 | 1,082,700 |
| 2018/06/27 | 1,059 | 1,062 | 1,047 | 1,058 | 733,500 |
| 2018/06/26 | 1,041 | 1,058 | 1,037 | 1,053 | 705,800 |
| 2018/06/25 | 1,048 | 1,054 | 1,045 | 1,047 | 500,100 |
| 2018/06/22 | 1,048 | 1,054 | 1,041 | 1,045 | 807,900 |
| 2018/06/21 | 1,051 | 1,062 | 1,046 | 1,056 | 685,300 |
| 2018/06/20 | 1,034 | 1,053 | 1,026 | 1,051 | 722,200 |
| 2018/06/19 | 1,038 | 1,041 | 1,029 | 1,031 | 785,800 |
| 2018/06/18 | 1,057 | 1,057 | 1,042 | 1,045 | 583,400 |
| 2018/06/15 | 1,063 | 1,063 | 1,051 | 1,056 | 573,600 |
| 2018/06/14 | 1,051 | 1,062 | 1,048 | 1,053 | 705,400 |
| 2018/06/13 | 1,052 | 1,054 | 1,047 | 1,051 | 414,600 |
| 2018/06/12 | 1,047 | 1,053 | 1,038 | 1,050 | 621,100 |
| 2018/06/11 | 1,043 | 1,048 | 1,035 | 1,043 | 485,700 |
| 2018/06/08 | 1,055 | 1,057 | 1,041 | 1,045 | 1,088,100 |
| 2018/06/07 | 1,040 | 1,059 | 1,039 | 1,053 | 903,000 |
| 2018/06/06 | 1,046 | 1,046 | 1,035 | 1,035 | 695,800 |
| 2018/06/05 | 1,060 | 1,066 | 1,039 | 1,042 | 700,400 |
| 2018/06/04 | 1,060 | 1,063 | 1,056 | 1,061 | 675,600 |
| 2018/06/01 | 1,029 | 1,050 | 1,026 | 1,047 | 874,800 |
| 2018/05/31 | 1,040 | 1,043 | 1,025 | 1,029 | 904,700 |
| 2018/05/30 | 1,022 | 1,034 | 1,022 | 1,032 | 871,800 |
| 2018/05/29 | 1,045 | 1,049 | 1,036 | 1,040 | 560,400 |
| 2018/05/28 | 1,056 | 1,056 | 1,042 | 1,054 | 382,300 |
| 2018/05/25 | 1,058 | 1,058 | 1,047 | 1,048 | 700,800 |
| 2018/05/24 | 1,060 | 1,064 | 1,052 | 1,057 | 574,200 |
| 2018/05/23 | 1,061 | 1,073 | 1,054 | 1,057 | 1,077,200 |
| 2018/05/22 | 1,068 | 1,068 | 1,060 | 1,064 | 479,800 |
| 2018/05/21 | 1,057 | 1,067 | 1,054 | 1,063 | 649,700 |
| 2018/05/18 | 1,058 | 1,059 | 1,050 | 1,056 | 652,900 |
| 2018/05/17 | 1,050 | 1,056 | 1,045 | 1,051 | 703,700 |
| 2018/05/16 | 1,051 | 1,059 | 1,045 | 1,049 | 769,800 |
| 2018/05/15 | 1,080 | 1,086 | 1,049 | 1,050 | 1,090,600 |
| 2018/05/14 | 1,059 | 1,080 | 1,056 | 1,079 | 1,608,600 |
| 2018/05/11 | 1,035 | 1,053 | 1,029 | 1,052 | 1,938,800 |
| 2018/05/10 | 1,010 | 1,018 | 1,005 | 1,016 | 738,700 |
| 2018/05/09 | 1,015 | 1,018 | 1,006 | 1,009 | 851,900 |
| 2018/05/08 | 1,044 | 1,046 | 1,012 | 1,013 | 1,593,900 |
| 2018/05/07 | 1,063 | 1,063 | 1,047 | 1,050 | 670,700 |
| 2018/05/02 | 1,066 | 1,073 | 1,061 | 1,070 | 818,300 |
| 2018/05/01 | 1,065 | 1,082 | 1,064 | 1,075 | 1,106,100 |
| 2018/04/27 | 1,074 | 1,077 | 1,064 | 1,068 | 1,049,300 |
| 2018/04/26 | 1,050 | 1,073 | 1,049 | 1,068 | 1,417,900 |
| 2018/04/25 | 1,042 | 1,050 | 1,037 | 1,050 | 525,700 |
| 2018/04/24 | 1,033 | 1,049 | 1,032 | 1,048 | 1,074,000 |
| 2018/04/23 | 1,020 | 1,032 | 1,018 | 1,030 | 765,100 |
| 2018/04/20 | 1,014 | 1,022 | 1,012 | 1,019 | 864,900 |
| 2018/04/19 | 1,009 | 1,016 | 1,007 | 1,009 | 783,500 |
| 2018/04/18 | 995 | 1,011 | 992 | 1,009 | 724,900 |
| 2018/04/17 | 1,000 | 1,008 | 994 | 997 | 934,100 |
| 2018/04/16 | 994 | 1,003 | 990 | 999 | 753,300 |
| 2018/04/13 | 987 | 993 | 986 | 991 | 995,500 |
| 2018/04/12 | 986 | 990 | 980 | 987 | 762,700 |
| 2018/04/11 | 987 | 992 | 980 | 988 | 675,300 |
| 2018/04/10 | 981 | 988 | 974 | 981 | 763,800 |
| 2018/04/09 | 984 | 988 | 980 | 985 | 690,100 |
| 2018/04/06 | 985 | 994 | 982 | 990 | 898,100 |
| 2018/04/05 | 985 | 990 | 979 | 985 | 876,900 |
| 2018/04/04 | 969 | 980 | 963 | 979 | 1,095,100 |
| 2018/04/03 | 950 | 965 | 945 | 964 | 810,400 |
| 2018/04/02 | 960 | 970 | 959 | 963 | 605,600 |
| 2018/03/30 | 964 | 966 | 956 | 964 | 925,300 |
| 2018/03/29 | 956 | 961 | 941 | 950 | 1,046,300 |
| 2018/03/28 | 937 | 950 | 934 | 949 | 1,601,400 |
| 2018/03/27 | 963 | 979 | 960 | 979 | 2,278,300 |
| 2018/03/26 | 958 | 958 | 939 | 950 | 2,169,200 |
| 2018/03/23 | 988 | 992 | 960 | 964 | 3,210,500 |
| 2018/03/22 | 1,021 | 1,022 | 1,001 | 1,003 | 1,733,300 |
| 2018/03/20 | 1,008 | 1,023 | 1,006 | 1,017 | 917,900 |
| 2018/03/19 | 1,024 | 1,029 | 1,013 | 1,016 | 922,900 |
| 2018/03/16 | 1,046 | 1,046 | 1,028 | 1,030 | 844,000 |
| 2018/03/15 | 1,046 | 1,050 | 1,040 | 1,047 | 580,800 |
| 2018/03/14 | 1,040 | 1,054 | 1,040 | 1,051 | 743,100 |
| 2018/03/13 | 1,034 | 1,048 | 1,028 | 1,048 | 645,700 |
| 2018/03/12 | 1,036 | 1,037 | 1,027 | 1,032 | 587,300 |
| 2018/03/09 | 1,027 | 1,042 | 1,012 | 1,018 | 1,557,600 |
| 2018/03/08 | 1,044 | 1,047 | 1,017 | 1,021 | 1,467,000 |
| 2018/03/07 | 1,024 | 1,039 | 1,022 | 1,032 | 1,014,100 |
| 2018/03/06 | 1,030 | 1,034 | 1,021 | 1,022 | 646,600 |
| 2018/03/05 | 1,019 | 1,023 | 1,010 | 1,017 | 774,700 |
| 2018/03/02 | 1,024 | 1,030 | 1,019 | 1,024 | 1,290,800 |
| 2018/03/01 | 1,056 | 1,058 | 1,041 | 1,046 | 826,600 |
| 2018/02/28 | 1,074 | 1,081 | 1,061 | 1,061 | 834,500 |
| 2018/02/27 | 1,082 | 1,085 | 1,077 | 1,079 | 1,044,000 |
| 2018/02/26 | 1,067 | 1,080 | 1,064 | 1,078 | 810,600 |
| 2018/02/23 | 1,057 | 1,060 | 1,047 | 1,055 | 552,900 |
| 2018/02/22 | 1,057 | 1,059 | 1,035 | 1,048 | 1,147,200 |
| 2018/02/21 | 1,086 | 1,086 | 1,061 | 1,065 | 1,197,000 |
| 2018/02/20 | 1,060 | 1,087 | 1,058 | 1,085 | 1,658,700 |
| 2018/02/19 | 1,041 | 1,060 | 1,040 | 1,058 | 1,169,100 |
| 2018/02/16 | 1,026 | 1,040 | 1,020 | 1,031 | 809,900 |
| 2018/02/15 | 1,013 | 1,028 | 1,007 | 1,023 | 1,147,000 |
| 2018/02/14 | 1,004 | 1,011 | 993 | 1,000 | 1,260,300 |
| 2018/02/13 | 1,021 | 1,021 | 1,004 | 1,007 | 1,278,900 |
| 2018/02/09 | 1,001 | 1,009 | 995 | 1,009 | 2,096,000 |
| 2018/02/08 | 1,019 | 1,035 | 1,017 | 1,029 | 1,295,200 |
| 2018/02/07 | 1,043 | 1,051 | 1,011 | 1,013 | 2,174,400 |
| 2018/02/06 | 999 | 1,023 | 978 | 1,007 | 4,228,200 |
| 2018/02/05 | 1,027 | 1,033 | 1,020 | 1,022 | 1,299,000 |
| 2018/02/02 | 1,059 | 1,059 | 1,040 | 1,052 | 949,500 |
| 2018/02/01 | 1,046 | 1,060 | 1,040 | 1,060 | 1,425,600 |
| 2018/01/31 | 1,022 | 1,048 | 1,019 | 1,035 | 1,697,400 |
| 2018/01/30 | 1,027 | 1,046 | 1,019 | 1,028 | 2,847,700 |
| 2018/01/29 | 1,021 | 1,030 | 1,012 | 1,020 | 1,081,400 |
| 2018/01/26 | 1,020 | 1,021 | 1,008 | 1,012 | 618,600 |
| 2018/01/25 | 1,013 | 1,023 | 1,009 | 1,017 | 781,500 |
| 2018/01/24 | 1,026 | 1,029 | 1,022 | 1,024 | 781,100 |
| 2018/01/23 | 1,014 | 1,026 | 1,012 | 1,025 | 814,200 |
| 2018/01/22 | 1,009 | 1,016 | 1,006 | 1,010 | 603,000 |
| 2018/01/19 | 1,010 | 1,015 | 1,004 | 1,011 | 691,500 |
| 2018/01/18 | 1,023 | 1,023 | 1,006 | 1,008 | 1,062,100 |
| 2018/01/17 | 1,000 | 1,015 | 999 | 1,010 | 648,500 |
| 2018/01/16 | 1,021 | 1,024 | 1,015 | 1,016 | 554,600 |
| 2018/01/15 | 1,019 | 1,022 | 1,011 | 1,015 | 733,400 |
| 2018/01/12 | 1,011 | 1,020 | 1,011 | 1,014 | 1,170,200 |
| 2018/01/11 | 998 | 1,013 | 997 | 1,012 | 658,100 |
| 2018/01/10 | 1,002 | 1,009 | 1,001 | 1,005 | 573,700 |
| 2018/01/09 | 1,000 | 1,008 | 997 | 1,005 | 971,500 |
| 2018/01/05 | 985 | 998 | 983 | 995 | 1,152,700 |
| 2018/01/04 | 962 | 978 | 961 | 977 | 1,121,500 |