日本証券金融(8511)の株価時系列情報
日本証券金融(8511)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 |
---|---|---|---|---|---|
1998/12/30 | 442 | 450 | 442 | 450 | 103,000 |
1998/12/29 | 440 | 445 | 433 | 444 | 113,000 |
1998/12/28 | 441 | 445 | 438 | 440 | 112,000 |
1998/12/25 | 437 | 449 | 437 | 440 | 103,000 |
1998/12/24 | 435 | 442 | 431 | 437 | 153,000 |
1998/12/22 | 460 | 460 | 433 | 433 | 237,000 |
1998/12/21 | 468 | 468 | 453 | 459 | 63,000 |
1998/12/18 | 470 | 472 | 468 | 470 | 73,000 |
1998/12/17 | 456 | 465 | 445 | 465 | 211,000 |
1998/12/16 | 462 | 467 | 451 | 461 | 135,000 |
1998/12/15 | 455 | 474 | 455 | 462 | 196,000 |
1998/12/14 | 462 | 465 | 459 | 459 | 173,000 |
1998/12/11 | 470 | 480 | 470 | 471 | 1,263,000 |
1998/12/10 | 480 | 497 | 480 | 490 | 83,000 |
1998/12/09 | 479 | 487 | 479 | 487 | 45,000 |
1998/12/08 | 489 | 500 | 489 | 489 | 97,000 |
1998/12/07 | 493 | 493 | 483 | 493 | 86,000 |
1998/12/04 | 473 | 478 | 469 | 478 | 69,000 |
1998/12/03 | 479 | 480 | 465 | 468 | 147,000 |
1998/12/02 | 476 | 487 | 475 | 487 | 115,000 |
1998/12/01 | 476 | 482 | 468 | 471 | 162,000 |
1998/11/30 | 481 | 482 | 470 | 471 | 222,000 |
1998/11/27 | 495 | 505 | 484 | 484 | 151,000 |
1998/11/26 | 498 | 510 | 492 | 492 | 56,000 |
1998/11/25 | 508 | 508 | 491 | 497 | 135,000 |
1998/11/24 | 511 | 514 | 505 | 511 | 257,000 |
1998/11/20 | 504 | 510 | 494 | 510 | 226,000 |
1998/11/19 | 480 | 505 | 480 | 499 | 262,000 |
1998/11/18 | 483 | 500 | 483 | 490 | 314,000 |
1998/11/17 | 496 | 496 | 484 | 489 | 100,000 |
1998/11/16 | 488 | 497 | 476 | 496 | 201,000 |
1998/11/13 | 470 | 485 | 460 | 482 | 581,000 |
1998/11/12 | 490 | 494 | 465 | 465 | 146,000 |
1998/11/11 | 483 | 495 | 473 | 495 | 188,000 |
1998/11/10 | 469 | 488 | 469 | 473 | 54,000 |
1998/11/09 | 497 | 497 | 462 | 469 | 135,000 |
1998/11/06 | 472 | 474 | 462 | 462 | 91,000 |
1998/11/05 | 497 | 497 | 470 | 472 | 311,000 |
1998/11/04 | 499 | 500 | 494 | 497 | 420,000 |
1998/11/02 | 482 | 499 | 482 | 498 | 136,000 |
1998/10/30 | 490 | 490 | 452 | 485 | 143,000 |
1998/10/29 | 470 | 480 | 445 | 479 | 127,000 |
1998/10/28 | 458 | 473 | 440 | 440 | 93,000 |
1998/10/27 | 456 | 466 | 442 | 448 | 168,000 |
1998/10/26 | 461 | 462 | 455 | 456 | 89,000 |
1998/10/23 | 494 | 495 | 464 | 471 | 144,000 |
1998/10/22 | 490 | 526 | 485 | 496 | 621,000 |
1998/10/21 | 468 | 489 | 465 | 487 | 547,000 |
1998/10/20 | 452 | 460 | 450 | 460 | 163,000 |
1998/10/19 | 450 | 463 | 450 | 457 | 373,000 |
1998/10/16 | 434 | 449 | 430 | 436 | 111,000 |
1998/10/15 | 450 | 452 | 424 | 424 | 199,000 |
1998/10/14 | 450 | 453 | 440 | 446 | 146,000 |
1998/10/13 | 444 | 454 | 435 | 435 | 218,000 |
1998/10/12 | 430 | 449 | 430 | 449 | 324,000 |
1998/10/09 | 406 | 435 | 406 | 429 | 588,000 |
1998/10/08 | 430 | 435 | 410 | 411 | 266,000 |
1998/10/07 | 410 | 439 | 410 | 430 | 440,000 |
1998/10/06 | 408 | 423 | 405 | 410 | 254,000 |
1998/10/05 | 402 | 412 | 395 | 405 | 124,000 |
1998/10/02 | 398 | 409 | 395 | 402 | 521,000 |
1998/10/01 | 397 | 415 | 395 | 402 | 322,000 |
1998/09/30 | 412 | 420 | 401 | 402 | 394,000 |
1998/09/29 | 416 | 419 | 401 | 417 | 185,000 |
1998/09/28 | 422 | 435 | 422 | 426 | 205,000 |
1998/09/25 | 425 | 425 | 408 | 412 | 98,000 |
1998/09/24 | 439 | 442 | 426 | 438 | 143,000 |
1998/09/22 | 415 | 442 | 410 | 439 | 285,000 |
1998/09/21 | 412 | 417 | 405 | 412 | 104,000 |
1998/09/18 | 408 | 430 | 403 | 421 | 117,000 |
1998/09/17 | 425 | 425 | 401 | 403 | 125,000 |
1998/09/16 | 422 | 430 | 416 | 417 | 140,000 |
1998/09/14 | 405 | 440 | 400 | 425 | 231,000 |
1998/09/11 | 435 | 440 | 398 | 405 | 2,987,000 |
1998/09/10 | 435 | 435 | 425 | 435 | 165,000 |
1998/09/09 | 438 | 439 | 425 | 430 | 235,000 |
1998/09/08 | 434 | 455 | 430 | 435 | 497,000 |
1998/09/07 | 396 | 439 | 396 | 439 | 289,000 |
1998/09/04 | 409 | 409 | 395 | 396 | 143,000 |
1998/09/03 | 415 | 415 | 400 | 410 | 124,000 |
1998/09/02 | 400 | 420 | 400 | 420 | 236,000 |
1998/09/01 | 375 | 400 | 375 | 400 | 305,000 |
1998/08/31 | 377 | 391 | 375 | 385 | 187,000 |
1998/08/28 | 380 | 385 | 370 | 377 | 514,000 |
1998/08/27 | 405 | 405 | 393 | 394 | 393,000 |
1998/08/26 | 412 | 412 | 405 | 405 | 296,000 |
1998/08/25 | 414 | 426 | 412 | 412 | 90,000 |
1998/08/24 | 427 | 427 | 405 | 410 | 112,000 |
1998/08/21 | 428 | 439 | 428 | 430 | 67,000 |
1998/08/20 | 437 | 438 | 427 | 438 | 79,000 |
1998/08/19 | 420 | 441 | 420 | 432 | 78,000 |
1998/08/18 | 418 | 424 | 413 | 420 | 203,000 |
1998/08/17 | 429 | 430 | 407 | 413 | 384,000 |
1998/08/14 | 430 | 445 | 428 | 434 | 484,000 |
1998/08/13 | 436 | 444 | 430 | 432 | 69,000 |
1998/08/12 | 425 | 450 | 425 | 430 | 158,000 |
1998/08/11 | 427 | 430 | 425 | 430 | 162,000 |
1998/08/10 | 437 | 437 | 425 | 427 | 244,000 |
1998/08/07 | 440 | 449 | 440 | 441 | 141,000 |
1998/08/06 | 445 | 447 | 440 | 440 | 259,000 |
1998/08/05 | 444 | 448 | 443 | 444 | 308,000 |
1998/08/04 | 442 | 460 | 442 | 442 | 169,000 |
1998/08/03 | 452 | 454 | 451 | 452 | 177,000 |
1998/07/31 | 461 | 466 | 458 | 458 | 100,000 |
1998/07/30 | 460 | 464 | 458 | 460 | 129,000 |
1998/07/29 | 456 | 469 | 454 | 458 | 156,000 |
1998/07/28 | 452 | 460 | 452 | 455 | 122,000 |
1998/07/27 | 450 | 460 | 440 | 447 | 315,000 |
1998/07/24 | 441 | 450 | 440 | 450 | 307,000 |
1998/07/23 | 443 | 460 | 440 | 451 | 199,000 |
1998/07/22 | 451 | 454 | 443 | 443 | 162,000 |
1998/07/21 | 457 | 478 | 451 | 451 | 129,000 |
1998/07/17 | 471 | 479 | 456 | 457 | 231,000 |
1998/07/16 | 465 | 469 | 450 | 465 | 255,000 |
1998/07/15 | 485 | 485 | 465 | 465 | 184,000 |
1998/07/14 | 485 | 488 | 482 | 485 | 63,000 |
1998/07/13 | 445 | 484 | 440 | 471 | 178,000 |
1998/07/10 | 498 | 498 | 455 | 455 | 531,000 |
1998/07/09 | 490 | 497 | 485 | 488 | 162,000 |
1998/07/08 | 495 | 498 | 490 | 495 | 174,000 |
1998/07/07 | 481 | 498 | 481 | 485 | 98,000 |
1998/07/06 | 487 | 497 | 485 | 485 | 143,000 |
1998/07/03 | 489 | 500 | 486 | 497 | 186,000 |
1998/07/02 | 498 | 511 | 491 | 494 | 707,000 |
1998/07/01 | 461 | 485 | 451 | 481 | 407,000 |
1998/06/30 | 450 | 460 | 448 | 458 | 231,000 |
1998/06/29 | 440 | 451 | 440 | 445 | 94,000 |
1998/06/26 | 432 | 440 | 415 | 440 | 290,000 |
1998/06/25 | 435 | 442 | 435 | 442 | 240,000 |
1998/06/24 | 440 | 445 | 435 | 440 | 110,000 |
1998/06/23 | 465 | 465 | 435 | 437 | 125,000 |
1998/06/22 | 464 | 470 | 455 | 460 | 62,000 |
1998/06/19 | 465 | 468 | 456 | 459 | 102,000 |
1998/06/18 | 457 | 470 | 451 | 470 | 401,000 |
1998/06/17 | 420 | 426 | 410 | 426 | 150,000 |
1998/06/16 | 411 | 426 | 405 | 410 | 182,000 |
1998/06/15 | 418 | 422 | 414 | 415 | 187,000 |
1998/06/12 | 415 | 427 | 415 | 422 | 1,147,000 |
1998/06/11 | 444 | 448 | 430 | 430 | 289,000 |
1998/06/10 | 461 | 463 | 441 | 444 | 277,000 |
1998/06/09 | 462 | 468 | 461 | 464 | 83,000 |
1998/06/08 | 463 | 468 | 461 | 461 | 79,000 |
1998/06/05 | 486 | 486 | 465 | 470 | 107,000 |
1998/06/04 | 482 | 489 | 482 | 488 | 173,000 |
1998/06/03 | 479 | 483 | 465 | 482 | 344,000 |
1998/06/02 | 470 | 484 | 470 | 484 | 107,000 |
1998/06/01 | 483 | 490 | 460 | 471 | 155,000 |
1998/05/29 | 473 | 488 | 473 | 488 | 161,000 |
1998/05/28 | 470 | 491 | 470 | 480 | 135,000 |
1998/05/27 | 480 | 481 | 466 | 466 | 251,000 |
1998/05/26 | 472 | 485 | 472 | 485 | 75,000 |
1998/05/25 | 480 | 484 | 477 | 482 | 85,000 |
1998/05/22 | 478 | 485 | 467 | 470 | 184,000 |
1998/05/21 | 462 | 482 | 462 | 465 | 169,000 |
1998/05/20 | 451 | 470 | 451 | 461 | 138,000 |
1998/05/19 | 451 | 451 | 431 | 446 | 110,000 |
1998/05/18 | 452 | 455 | 435 | 446 | 184,000 |
1998/05/15 | 451 | 461 | 450 | 451 | 297,000 |
1998/05/14 | 461 | 465 | 456 | 461 | 205,000 |
1998/05/13 | 466 | 468 | 456 | 466 | 245,000 |
1998/05/12 | 465 | 474 | 460 | 466 | 255,000 |
1998/05/11 | 465 | 475 | 465 | 470 | 113,000 |
1998/05/08 | 452 | 464 | 452 | 462 | 739,000 |
1998/05/07 | 452 | 460 | 452 | 457 | 246,000 |
1998/05/06 | 452 | 455 | 450 | 451 | 329,000 |
1998/05/01 | 465 | 466 | 451 | 453 | 222,000 |
1998/04/30 | 461 | 475 | 460 | 470 | 202,000 |
1998/04/28 | 461 | 470 | 451 | 452 | 384,000 |
1998/04/27 | 485 | 487 | 475 | 475 | 365,000 |
1998/04/24 | 472 | 507 | 471 | 480 | 248,000 |
1998/04/23 | 462 | 484 | 461 | 463 | 169,000 |
1998/04/22 | 469 | 469 | 455 | 460 | 416,000 |
1998/04/21 | 480 | 485 | 460 | 479 | 228,000 |
1998/04/20 | 476 | 489 | 470 | 480 | 183,000 |
1998/04/17 | 481 | 490 | 470 | 481 | 347,000 |
1998/04/16 | 507 | 516 | 471 | 502 | 305,000 |
1998/04/15 | 514 | 515 | 504 | 506 | 90,000 |
1998/04/14 | 501 | 522 | 500 | 516 | 139,000 |
1998/04/13 | 523 | 529 | 500 | 501 | 133,000 |
1998/04/10 | 536 | 536 | 518 | 523 | 292,000 |
1998/04/09 | 520 | 539 | 510 | 536 | 170,000 |
1998/04/08 | 501 | 533 | 500 | 530 | 206,000 |
1998/04/07 | 485 | 502 | 480 | 500 | 220,000 |
1998/04/06 | 472 | 492 | 470 | 483 | 289,000 |
1998/04/03 | 454 | 490 | 454 | 463 | 423,000 |
1998/04/02 | 511 | 525 | 450 | 454 | 548,000 |
1998/04/01 | 524 | 528 | 519 | 526 | 340,000 |
1998/03/31 | 550 | 574 | 536 | 550 | 538,000 |
1998/03/30 | 597 | 597 | 539 | 540 | 291,000 |
1998/03/27 | 598 | 608 | 587 | 587 | 146,000 |
1998/03/26 | 592 | 623 | 592 | 608 | 204,000 |
1998/03/25 | 600 | 625 | 590 | 591 | 217,000 |
1998/03/24 | 604 | 605 | 586 | 600 | 237,000 |
1998/03/23 | 611 | 625 | 605 | 614 | 238,000 |
1998/03/20 | 586 | 606 | 586 | 605 | 268,000 |
1998/03/19 | 610 | 612 | 595 | 605 | 143,000 |
1998/03/18 | 623 | 623 | 586 | 590 | 164,000 |
1998/03/17 | 610 | 623 | 604 | 617 | 115,000 |
1998/03/16 | 620 | 621 | 602 | 602 | 59,000 |
1998/03/13 | 581 | 625 | 581 | 625 | 924,000 |
1998/03/12 | 604 | 604 | 600 | 600 | 91,000 |
1998/03/11 | 601 | 610 | 601 | 603 | 57,000 |
1998/03/10 | 602 | 620 | 602 | 604 | 91,000 |
1998/03/09 | 630 | 630 | 601 | 602 | 157,000 |
1998/03/06 | 600 | 625 | 600 | 625 | 158,000 |
1998/03/05 | 600 | 604 | 600 | 600 | 80,000 |
1998/03/04 | 616 | 625 | 615 | 615 | 90,000 |
1998/03/03 | 615 | 625 | 612 | 621 | 216,000 |
1998/03/02 | 615 | 626 | 610 | 621 | 307,000 |
1998/02/27 | 597 | 600 | 585 | 600 | 163,000 |
1998/02/26 | 584 | 587 | 559 | 571 | 114,000 |
1998/02/25 | 551 | 594 | 545 | 594 | 238,000 |
1998/02/24 | 586 | 586 | 560 | 561 | 234,000 |
1998/02/23 | 586 | 598 | 586 | 588 | 31,000 |
1998/02/20 | 600 | 600 | 580 | 599 | 127,000 |
1998/02/19 | 599 | 619 | 590 | 600 | 178,000 |
1998/02/18 | 590 | 602 | 581 | 581 | 110,000 |
1998/02/17 | 571 | 594 | 571 | 592 | 121,000 |
1998/02/16 | 580 | 591 | 580 | 582 | 111,000 |
1998/02/13 | 641 | 641 | 585 | 590 | 575,000 |
1998/02/12 | 640 | 640 | 620 | 631 | 210,000 |
1998/02/10 | 640 | 642 | 620 | 630 | 253,000 |
1998/02/09 | 620 | 638 | 611 | 637 | 407,000 |
1998/02/06 | 601 | 610 | 597 | 600 | 437,000 |
1998/02/05 | 575 | 598 | 570 | 596 | 262,000 |
1998/02/04 | 590 | 590 | 575 | 577 | 120,000 |
1998/02/03 | 590 | 595 | 575 | 583 | 212,000 |
1998/02/02 | 550 | 570 | 550 | 565 | 196,000 |
1998/01/30 | 596 | 596 | 540 | 556 | 505,000 |
1998/01/29 | 626 | 628 | 571 | 612 | 590,000 |
1998/01/28 | 610 | 620 | 601 | 615 | 939,000 |
1998/01/27 | 550 | 590 | 545 | 580 | 925,000 |
1998/01/26 | 513 | 554 | 511 | 530 | 955,000 |
1998/01/23 | 475 | 500 | 475 | 491 | 751,000 |
1998/01/22 | 489 | 490 | 470 | 470 | 305,000 |
1998/01/21 | 484 | 493 | 484 | 490 | 691,000 |
1998/01/20 | 482 | 485 | 473 | 480 | 464,000 |
1998/01/19 | 465 | 486 | 462 | 482 | 526,000 |
1998/01/16 | 429 | 465 | 425 | 460 | 507,000 |
1998/01/14 | 416 | 420 | 411 | 414 | 166,000 |
1998/01/13 | 403 | 414 | 395 | 406 | 179,000 |
1998/01/12 | 400 | 429 | 398 | 398 | 168,000 |
1998/01/09 | 384 | 417 | 382 | 410 | 429,000 |
1998/01/08 | 400 | 425 | 384 | 384 | 343,000 |
1998/01/07 | 389 | 396 | 385 | 395 | 211,000 |
1998/01/06 | 407 | 412 | 380 | 390 | 232,000 |
1998/01/05 | 418 | 425 | 401 | 405 | 131,000 |