日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,860 2,870 2,770 2,840 263,000
1989/12/28 2,650 2,850 2,640 2,840 1,389,000
1989/12/27 2,550 2,630 2,550 2,630 884,000
1989/12/26 2,450 2,540 2,430 2,540 439,000
1989/12/25 2,430 2,450 2,350 2,410 235,000
1989/12/22 2,500 2,520 2,350 2,430 714,000
1989/12/21 2,550 2,660 2,450 2,490 2,189,000
1989/12/20 2,360 2,520 2,360 2,510 2,113,000
1989/12/19 2,300 2,370 2,300 2,360 1,078,000
1989/12/18 2,250 2,340 2,250 2,340 977,000
1989/12/15 2,250 2,250 2,200 2,250 110,000
1989/12/14 2,230 2,260 2,210 2,210 195,000
1989/12/13 2,230 2,260 2,200 2,250 283,000
1989/12/12 2,190 2,230 2,180 2,220 237,000
1989/12/11 2,160 2,220 2,160 2,170 169,000
1989/12/08 2,260 2,260 2,160 2,200 475,000
1989/12/07 2,230 2,230 2,150 2,220 265,000
1989/12/06 2,210 2,240 2,200 2,240 406,000
1989/12/05 2,280 2,290 2,220 2,250 611,000
1989/12/04 2,230 2,300 2,230 2,280 1,463,000
1989/12/01 2,150 2,240 2,150 2,230 1,311,000
1989/11/30 2,100 2,120 2,090 2,110 322,000
1989/11/29 2,100 2,120 2,060 2,080 186,000
1989/11/28 2,140 2,140 2,100 2,140 237,000
1989/11/27 2,090 2,170 2,080 2,140 564,000
1989/11/24 2,030 2,050 2,000 2,040 168,000
1989/11/22 2,040 2,040 1,980 2,000 244,000
1989/11/21 1,990 2,000 1,940 1,970 250,000
1989/11/20 1,990 1,990 1,920 1,930 98,000
1989/11/17 1,900 1,980 1,870 1,980 310,000
1989/11/16 1,820 1,870 1,820 1,840 185,000
1989/11/15 1,830 1,870 1,830 1,830 261,000
1989/11/14 1,840 1,840 1,820 1,830 339,000
1989/11/13 1,830 1,860 1,830 1,860 90,000
1989/11/10 1,880 1,880 1,850 1,860 126,000
1989/11/09 1,870 1,880 1,850 1,880 91,000
1989/11/08 1,880 1,880 1,860 1,880 119,000
1989/11/07 1,880 1,900 1,860 1,860 99,000
1989/11/06 1,930 1,930 1,880 1,920 103,000
1989/11/02 1,900 1,910 1,880 1,900 137,000
1989/11/01 1,900 1,910 1,860 1,880 119,000
1989/10/31 1,840 1,870 1,830 1,830 112,000
1989/10/30 1,870 1,870 1,820 1,870 83,000
1989/10/27 1,950 1,950 1,900 1,930 218,000
1989/10/26 1,880 1,950 1,880 1,950 117,000
1989/10/25 1,870 1,920 1,850 1,850 100,000
1989/10/24 1,900 1,900 1,860 1,870 109,000
1989/10/23 1,900 1,920 1,850 1,890 207,000
1989/10/20 1,890 1,900 1,840 1,840 239,000
1989/10/19 1,900 1,900 1,840 1,890 69,000
1989/10/18 1,860 1,900 1,850 1,900 118,000
1989/10/17 1,910 1,910 1,850 1,860 151,000
1989/10/16 1,810 1,850 1,780 1,820 540,000
1989/10/13 1,930 1,940 1,890 1,900 169,000
1989/10/12 1,870 1,930 1,870 1,930 162,000
1989/10/11 1,950 1,960 1,910 1,930 91,000
1989/10/09 1,970 2,000 1,940 1,940 132,000
1989/10/06 1,950 1,990 1,950 1,960 101,000
1989/10/05 2,000 2,010 1,950 1,950 107,000
1989/10/04 1,960 2,040 1,960 2,000 120,000
1989/10/03 1,970 1,990 1,950 1,960 133,000
1989/10/02 2,060 2,060 2,000 2,010 59,000
1989/09/29 2,070 2,080 1,990 2,080 106,000
1989/09/28 2,100 2,100 2,020 2,090 181,000
1989/09/27 2,120 2,120 2,010 2,020 188,000
1989/09/26 2,140 2,140 2,050 2,110 207,000
1989/09/25 2,110 2,130 2,080 2,130 326,000
1989/09/22 2,050 2,080 2,000 2,070 254,000
1989/09/21 1,960 1,990 1,950 1,980 313,000
1989/09/20 1,950 1,960 1,910 1,950 158,000
1989/09/19 2,010 2,010 1,940 1,940 155,000
1989/09/18 2,020 2,020 1,990 2,010 127,000
1989/09/14 2,050 2,070 1,980 1,980 220,000
1989/09/13 2,080 2,090 2,050 2,090 169,000
1989/09/12 2,100 2,140 2,100 2,120 482,000
1989/09/11 1,990 2,110 1,990 2,100 576,000
1989/09/08 1,960 2,040 1,930 2,010 456,000
1989/09/07 1,840 1,930 1,840 1,930 268,000
1989/09/06 1,870 1,890 1,810 1,810 212,000
1989/09/05 1,930 1,930 1,880 1,900 142,000
1989/09/04 1,940 1,940 1,900 1,900 130,000
1989/09/01 1,980 1,980 1,930 1,940 156,000
1989/08/31 1,970 1,980 1,930 1,980 173,000
1989/08/30 1,930 1,990 1,930 1,970 91,000
1989/08/29 1,930 1,940 1,900 1,900 154,000
1989/08/28 1,880 1,940 1,880 1,930 76,000
1989/08/25 1,930 1,930 1,860 1,910 212,000
1989/08/24 1,970 1,990 1,910 1,960 227,000
1989/08/23 2,000 2,020 1,990 1,990 162,000
1989/08/22 1,990 2,040 1,990 2,010 200,000
1989/08/21 2,010 2,100 1,990 2,070 245,000
1989/08/18 2,060 2,070 2,010 2,050 300,000
1989/08/17 2,090 2,100 2,030 2,030 170,000
1989/08/16 2,090 2,110 2,040 2,080 237,000
1989/08/15 2,060 2,130 2,030 2,100 175,000
1989/08/14 2,090 2,130 2,040 2,100 71,000
1989/08/11 2,130 2,130 2,060 2,110 221,000
1989/08/10 2,110 2,140 2,090 2,090 371,000
1989/08/09 2,140 2,190 2,130 2,160 553,000
1989/08/08 2,080 2,140 2,080 2,140 462,000
1989/08/07 2,080 2,120 2,080 2,100 162,000
1989/08/04 2,060 2,140 2,040 2,060 383,000
1989/08/03 2,130 2,130 2,030 2,060 230,000
1989/08/02 2,090 2,170 2,090 2,140 265,000
1989/08/01 2,150 2,150 2,100 2,100 186,000
1989/07/31 2,140 2,190 2,100 2,190 247,000
1989/07/28 2,160 2,190 2,140 2,180 297,000
1989/07/27 2,160 2,230 2,140 2,200 1,118,000
1989/07/26 2,080 2,180 2,030 2,180 545,000
1989/07/25 2,110 2,160 2,030 2,100 837,000
1989/07/24 2,100 2,130 2,010 2,090 603,000
1989/07/21 2,230 2,230 2,100 2,110 863,000
1989/07/20 2,200 2,270 2,180 2,200 895,000
1989/07/19 2,210 2,220 2,140 2,200 1,623,000
1989/07/18 2,240 2,320 2,210 2,210 2,882,000
1989/07/17 2,170 2,200 2,130 2,190 751,000
1989/07/14 2,130 2,270 2,100 2,200 4,231,000
1989/07/13 1,940 2,110 1,940 2,100 2,560,000
1989/07/12 1,950 1,950 1,910 1,910 413,000
1989/07/11 1,940 1,980 1,930 1,930 514,000
1989/07/10 1,910 1,910 1,870 1,910 293,000
1989/07/07 1,930 1,980 1,910 1,940 1,523,000
1989/07/06 1,800 1,920 1,800 1,920 1,041,000
1989/07/05 1,770 1,780 1,750 1,750 173,000
1989/07/04 1,780 1,780 1,740 1,750 221,000
1989/07/03 1,740 1,800 1,740 1,780 193,000
1989/06/30 1,800 1,810 1,690 1,770 462,000
1989/06/29 1,920 1,950 1,790 1,800 3,078,000
1989/06/28 1,830 1,890 1,760 1,890 3,392,000
1989/06/27 1,630 1,750 1,610 1,750 966,000
1989/06/26 1,520 1,590 1,520 1,590 334,000
1989/06/23 1,530 1,530 1,500 1,510 142,000
1989/06/22 1,550 1,550 1,520 1,520 54,000
1989/06/21 1,570 1,570 1,520 1,520 109,000
1989/06/20 1,520 1,550 1,510 1,540 133,000
1989/06/19 1,560 1,560 1,510 1,510 116,000
1989/06/16 1,580 1,580 1,530 1,560 197,000
1989/06/15 1,530 1,550 1,500 1,530 224,000
1989/06/14 1,550 1,580 1,500 1,550 86,000
1989/06/13 1,550 1,580 1,540 1,550 62,000
1989/06/12 1,590 1,600 1,550 1,550 53,000
1989/06/09 1,610 1,610 1,580 1,580 138,000
1989/06/08 1,630 1,650 1,600 1,630 100,000
1989/06/07 1,580 1,630 1,550 1,630 112,000
1989/06/06 1,590 1,630 1,550 1,610 100,000
1989/06/05 1,620 1,680 1,580 1,590 165,000
1989/06/02 1,620 1,700 1,620 1,650 95,000
1989/06/01 1,680 1,700 1,650 1,650 155,000
1989/05/31 1,670 1,720 1,670 1,720 211,000
1989/05/30 1,660 1,680 1,650 1,660 82,000
1989/05/29 1,680 1,700 1,660 1,660 129,000
1989/05/26 1,660 1,690 1,650 1,660 143,000
1989/05/25 1,680 1,700 1,660 1,660 130,000
1989/05/24 1,700 1,710 1,680 1,710 130,000
1989/05/23 1,700 1,720 1,670 1,720 289,000
1989/05/22 1,650 1,730 1,650 1,700 228,000
1989/05/19 1,680 1,680 1,640 1,680 98,000
1989/05/18 1,700 1,700 1,650 1,700 71,000
1989/05/17 1,750 1,750 1,700 1,700 125,000
1989/05/16 1,780 1,780 1,730 1,750 163,000
1989/05/15 1,790 1,790 1,740 1,780 295,000
1989/05/12 1,730 1,790 1,720 1,780 1,484,000
1989/05/11 1,720 1,750 1,700 1,730 994,000
1989/05/10 1,690 1,710 1,660 1,690 1,496,000
1989/05/09 1,530 1,630 1,530 1,630 1,552,000
1989/05/08 1,470 1,520 1,470 1,500 179,000
1989/05/02 1,490 1,530 1,480 1,530 212,000
1989/05/01 1,470 1,490 1,470 1,480 62,000
1989/04/28 1,460 1,460 1,420 1,430 164,000
1989/04/27 1,400 1,440 1,400 1,400 201,000
1989/04/26 1,470 1,480 1,400 1,400 235,000
1989/04/25 1,510 1,520 1,450 1,500 207,000
1989/04/24 1,500 1,500 1,470 1,480 128,000
1989/04/21 1,500 1,500 1,480 1,480 127,000
1989/04/20 1,480 1,510 1,480 1,500 90,000
1989/04/19 1,540 1,540 1,500 1,500 80,000
1989/04/18 1,540 1,540 1,500 1,510 159,000
1989/04/17 1,530 1,530 1,490 1,510 115,000
1989/04/14 1,500 1,510 1,500 1,500 104,000
1989/04/13 1,530 1,530 1,460 1,500 96,000
1989/04/12 1,560 1,560 1,480 1,480 66,000
1989/04/11 1,540 1,550 1,500 1,530 145,000
1989/04/10 1,510 1,530 1,500 1,530 66,000
1989/04/07 1,540 1,550 1,490 1,490 128,000
1989/04/06 1,530 1,530 1,490 1,490 144,000
1989/04/05 1,530 1,550 1,510 1,510 119,000
1989/04/04 1,560 1,570 1,520 1,550 97,000
1989/04/03 1,540 1,560 1,520 1,540 155,000
1989/03/31 1,610 1,610 1,510 1,510 112,000
1989/03/30 1,570 1,640 1,510 1,580 62,000
1989/03/29 1,520 1,550 1,500 1,550 105,000
1989/03/28 1,460 1,490 1,450 1,450 217,000
1989/03/28 1 -> 1.10 分割
1989/03/27 1,570 1,580 1,480 1,570 557,000
1989/03/24 1,620 1,620 1,580 1,580 221,000
1989/03/23 1,590 1,620 1,580 1,600 218,000
1989/03/22 1,630 1,630 1,570 1,590 342,000
1989/03/20 1,610 1,640 1,580 1,640 228,000
1989/03/17 1,650 1,650 1,600 1,600 195,000
1989/03/16 1,590 1,620 1,570 1,620 164,000
1989/03/15 1,590 1,590 1,550 1,570 184,000
1989/03/14 1,590 1,600 1,550 1,570 204,000
1989/03/13 1,560 1,570 1,540 1,570 103,000
1989/03/10 1,590 1,600 1,550 1,560 191,000
1989/03/09 1,600 1,600 1,540 1,550 157,000
1989/03/08 1,590 1,620 1,560 1,600 214,000
1989/03/07 1,610 1,620 1,550 1,580 462,000
1989/03/06 1,630 1,640 1,600 1,610 323,000
1989/03/03 1,700 1,700 1,650 1,650 100,000
1989/03/02 1,700 1,700 1,670 1,670 94,000
1989/03/01 1,700 1,700 1,650 1,670 203,000
1989/02/28 1,710 1,730 1,660 1,660 267,000
1989/02/27 1,600 1,700 1,600 1,680 221,000
1989/02/23 1,650 1,650 1,590 1,600 329,000
1989/02/22 1,650 1,650 1,590 1,590 228,000
1989/02/21 1,700 1,700 1,600 1,600 262,000
1989/02/20 1,690 1,700 1,650 1,670 108,000
1989/02/17 1,690 1,720 1,640 1,720 198,000
1989/02/16 1,660 1,710 1,620 1,710 348,000
1989/02/15 1,640 1,700 1,630 1,690 163,000
1989/02/14 1,640 1,700 1,640 1,660 178,000
1989/02/13 1,720 1,720 1,640 1,640 119,000
1989/02/10 1,680 1,720 1,650 1,720 67,000
1989/02/09 1,720 1,720 1,680 1,700 121,000
1989/02/08 1,680 1,730 1,680 1,730 144,000
1989/02/07 1,600 1,680 1,580 1,680 225,000
1989/02/06 1,600 1,660 1,600 1,620 60,000
1989/02/03 1,630 1,640 1,600 1,620 130,000
1989/02/02 1,620 1,650 1,620 1,630 99,000
1989/02/01 1,680 1,690 1,650 1,650 78,000
1989/01/31 1,670 1,700 1,650 1,700 116,000
1989/01/30 1,660 1,720 1,660 1,670 161,000
1989/01/28 1,700 1,740 1,670 1,740 174,000
1989/01/27 1,720 1,760 1,700 1,700 249,000
1989/01/26 1,770 1,770 1,730 1,750 164,000
1989/01/25 1,800 1,800 1,750 1,760 147,000
1989/01/24 1,800 1,820 1,780 1,780 227,000
1989/01/23 1,810 1,820 1,790 1,820 108,000
1989/01/20 1,790 1,820 1,770 1,820 79,000
1989/01/19 1,790 1,830 1,790 1,820 166,000
1989/01/18 1,780 1,830 1,780 1,830 101,000
1989/01/17 1,850 1,850 1,790 1,830 161,000
1989/01/13 1,860 1,880 1,820 1,880 362,000
1989/01/12 1,900 1,910 1,790 1,800 550,000
1989/01/11 1,850 1,910 1,820 1,870 1,371,000
1989/01/10 1,750 1,820 1,750 1,820 696,000
1989/01/09 1,790 1,800 1,750 1,780 234,000
1989/01/06 1,780 1,800 1,740 1,800 200,000
1989/01/05 1,780 1,810 1,730 1,810 358,000
1989/01/04 1,870 1,870 1,790 1,810 328,000

このページの先頭へ