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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,150 | 1,200 | 1,110 | 1,110 | 137,000 |
| 1992/12/29 | 1,150 | 1,180 | 1,150 | 1,160 | 87,000 |
| 1992/12/28 | 1,170 | 1,220 | 1,150 | 1,150 | 174,000 |
| 1992/12/25 | 1,170 | 1,200 | 1,170 | 1,170 | 80,000 |
| 1992/12/24 | 1,200 | 1,210 | 1,170 | 1,180 | 89,000 |
| 1992/12/22 | 1,210 | 1,240 | 1,200 | 1,210 | 125,000 |
| 1992/12/21 | 1,240 | 1,240 | 1,200 | 1,240 | 169,000 |
| 1992/12/18 | 1,190 | 1,220 | 1,190 | 1,220 | 231,000 |
| 1992/12/17 | 1,140 | 1,170 | 1,140 | 1,150 | 224,000 |
| 1992/12/16 | 1,190 | 1,190 | 1,150 | 1,160 | 208,000 |
| 1992/12/15 | 1,200 | 1,200 | 1,170 | 1,190 | 409,000 |
| 1992/12/14 | 1,210 | 1,220 | 1,180 | 1,220 | 144,000 |
| 1992/12/11 | 1,300 | 1,300 | 1,270 | 1,290 | 1,066,000 |
| 1992/12/10 | 1,250 | 1,270 | 1,250 | 1,260 | 385,000 |
| 1992/12/09 | 1,210 | 1,250 | 1,210 | 1,230 | 82,000 |
| 1992/12/08 | 1,190 | 1,220 | 1,170 | 1,190 | 72,000 |
| 1992/12/07 | 1,240 | 1,240 | 1,180 | 1,190 | 57,000 |
| 1992/12/04 | 1,180 | 1,230 | 1,180 | 1,230 | 72,000 |
| 1992/12/03 | 1,250 | 1,250 | 1,180 | 1,180 | 125,000 |
| 1992/12/02 | 1,240 | 1,260 | 1,220 | 1,240 | 126,000 |
| 1992/12/01 | 1,240 | 1,260 | 1,230 | 1,230 | 224,000 |
| 1992/11/30 | 1,260 | 1,260 | 1,240 | 1,260 | 102,000 |
| 1992/11/27 | 1,210 | 1,270 | 1,210 | 1,250 | 217,000 |
| 1992/11/26 | 1,210 | 1,250 | 1,200 | 1,200 | 238,000 |
| 1992/11/25 | 1,190 | 1,210 | 1,180 | 1,210 | 184,000 |
| 1992/11/24 | 1,200 | 1,220 | 1,170 | 1,170 | 223,000 |
| 1992/11/20 | 1,100 | 1,210 | 1,090 | 1,210 | 235,000 |
| 1992/11/19 | 1,140 | 1,160 | 1,120 | 1,120 | 223,000 |
| 1992/11/18 | 1,070 | 1,170 | 1,060 | 1,150 | 284,000 |
| 1992/11/17 | 1,060 | 1,070 | 1,050 | 1,060 | 163,000 |
| 1992/11/16 | 1,070 | 1,090 | 1,060 | 1,080 | 74,000 |
| 1992/11/13 | 1,100 | 1,130 | 1,070 | 1,090 | 691,000 |
| 1992/11/12 | 1,110 | 1,110 | 1,050 | 1,100 | 272,000 |
| 1992/11/11 | 1,120 | 1,130 | 1,090 | 1,110 | 166,000 |
| 1992/11/10 | 1,140 | 1,150 | 1,120 | 1,120 | 130,000 |
| 1992/11/09 | 1,180 | 1,190 | 1,150 | 1,150 | 110,000 |
| 1992/11/06 | 1,170 | 1,190 | 1,170 | 1,190 | 166,000 |
| 1992/11/05 | 1,150 | 1,170 | 1,150 | 1,170 | 219,000 |
| 1992/11/04 | 1,120 | 1,150 | 1,090 | 1,110 | 68,000 |
| 1992/11/02 | 1,090 | 1,120 | 1,070 | 1,120 | 121,000 |
| 1992/10/30 | 1,110 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1992/10/29 | 1,160 | 1,160 | 1,120 | 1,120 | 94,000 |
| 1992/10/28 | 1,140 | 1,170 | 1,140 | 1,140 | 123,000 |
| 1992/10/27 | 1,140 | 1,160 | 1,130 | 1,140 | 159,000 |
| 1992/10/26 | 1,170 | 1,180 | 1,130 | 1,130 | 159,000 |
| 1992/10/23 | 1,130 | 1,150 | 1,120 | 1,150 | 58,000 |
| 1992/10/22 | 1,120 | 1,140 | 1,110 | 1,110 | 228,000 |
| 1992/10/21 | 1,130 | 1,140 | 1,110 | 1,130 | 280,000 |
| 1992/10/20 | 1,140 | 1,150 | 1,110 | 1,110 | 254,000 |
| 1992/10/19 | 1,160 | 1,180 | 1,120 | 1,120 | 234,000 |
| 1992/10/16 | 1,190 | 1,210 | 1,150 | 1,210 | 193,000 |
| 1992/10/15 | 1,170 | 1,220 | 1,170 | 1,200 | 124,000 |
| 1992/10/14 | 1,220 | 1,230 | 1,150 | 1,150 | 189,000 |
| 1992/10/13 | 1,170 | 1,200 | 1,160 | 1,200 | 161,000 |
| 1992/10/12 | 1,150 | 1,170 | 1,140 | 1,150 | 205,000 |
| 1992/10/09 | 1,200 | 1,200 | 1,140 | 1,150 | 1,473,000 |
| 1992/10/08 | 1,150 | 1,220 | 1,140 | 1,220 | 214,000 |
| 1992/10/07 | 1,160 | 1,200 | 1,150 | 1,150 | 301,000 |
| 1992/10/06 | 1,160 | 1,200 | 1,150 | 1,170 | 267,000 |
| 1992/10/05 | 1,190 | 1,200 | 1,160 | 1,170 | 202,000 |
| 1992/10/02 | 1,270 | 1,270 | 1,220 | 1,230 | 196,000 |
| 1992/10/01 | 1,230 | 1,250 | 1,200 | 1,250 | 286,000 |
| 1992/09/30 | 1,310 | 1,310 | 1,230 | 1,230 | 242,000 |
| 1992/09/29 | 1,250 | 1,290 | 1,240 | 1,290 | 137,000 |
| 1992/09/28 | 1,290 | 1,350 | 1,240 | 1,240 | 111,000 |
| 1992/09/25 | 1,360 | 1,380 | 1,330 | 1,330 | 186,000 |
| 1992/09/24 | 1,350 | 1,370 | 1,340 | 1,360 | 332,000 |
| 1992/09/22 | 1,260 | 1,320 | 1,250 | 1,310 | 933,000 |
| 1992/09/21 | 1,290 | 1,310 | 1,230 | 1,230 | 226,000 |
| 1992/09/18 | 1,230 | 1,280 | 1,230 | 1,270 | 230,000 |
| 1992/09/17 | 1,250 | 1,280 | 1,220 | 1,260 | 237,000 |
| 1992/09/16 | 1,310 | 1,330 | 1,200 | 1,300 | 300,000 |
| 1992/09/14 | 1,270 | 1,350 | 1,250 | 1,310 | 397,000 |
| 1992/09/11 | 1,300 | 1,320 | 1,240 | 1,250 | 1,691,000 |
| 1992/09/10 | 1,380 | 1,460 | 1,360 | 1,420 | 763,000 |
| 1992/09/09 | 1,300 | 1,390 | 1,280 | 1,390 | 471,000 |
| 1992/09/08 | 1,350 | 1,390 | 1,320 | 1,340 | 492,000 |
| 1992/09/07 | 1,300 | 1,390 | 1,300 | 1,350 | 712,000 |
| 1992/09/04 | 1,290 | 1,320 | 1,230 | 1,230 | 945,000 |
| 1992/09/03 | 1,110 | 1,110 | 1,010 | 1,010 | 48,000 |
| 1992/09/02 | 1,100 | 1,110 | 1,080 | 1,110 | 141,000 |
| 1992/09/01 | 1,130 | 1,160 | 1,120 | 1,130 | 327,000 |
| 1992/08/31 | 1,110 | 1,160 | 1,100 | 1,150 | 736,000 |
| 1992/08/28 | 960 | 1,080 | 960 | 1,080 | 555,000 |
| 1992/08/27 | 930 | 980 | 930 | 980 | 303,000 |
| 1992/08/26 | 930 | 930 | 910 | 910 | 251,000 |
| 1992/08/25 | 910 | 940 | 909 | 915 | 161,000 |
| 1992/08/24 | 940 | 980 | 920 | 930 | 382,000 |
| 1992/08/21 | 960 | 970 | 905 | 930 | 257,000 |
| 1992/08/20 | 896 | 950 | 887 | 950 | 123,000 |
| 1992/08/19 | 833 | 886 | 831 | 886 | 155,000 |
| 1992/08/18 | 864 | 864 | 830 | 830 | 143,000 |
| 1992/08/17 | 890 | 900 | 867 | 867 | 39,000 |
| 1992/08/14 | 871 | 885 | 867 | 870 | 489,000 |
| 1992/08/13 | 912 | 915 | 891 | 891 | 120,000 |
| 1992/08/12 | 899 | 916 | 893 | 912 | 161,000 |
| 1992/08/11 | 909 | 923 | 880 | 889 | 117,000 |
| 1992/08/10 | 900 | 910 | 865 | 903 | 74,000 |
| 1992/08/07 | 944 | 948 | 910 | 910 | 117,000 |
| 1992/08/06 | 959 | 963 | 943 | 954 | 173,000 |
| 1992/08/05 | 917 | 949 | 917 | 949 | 309,000 |
| 1992/08/04 | 933 | 945 | 911 | 917 | 111,000 |
| 1992/08/03 | 928 | 945 | 924 | 935 | 93,000 |
| 1992/07/31 | 925 | 940 | 919 | 940 | 236,000 |
| 1992/07/30 | 880 | 929 | 880 | 928 | 177,000 |
| 1992/07/29 | 879 | 885 | 866 | 879 | 179,000 |
| 1992/07/28 | 840 | 879 | 831 | 879 | 106,000 |
| 1992/07/27 | 870 | 880 | 830 | 830 | 335,000 |
| 1992/07/24 | 835 | 843 | 830 | 830 | 288,000 |
| 1992/07/23 | 850 | 860 | 825 | 831 | 302,000 |
| 1992/07/22 | 900 | 900 | 840 | 840 | 288,000 |
| 1992/07/21 | 897 | 900 | 875 | 900 | 175,000 |
| 1992/07/20 | 883 | 890 | 872 | 887 | 251,000 |
| 1992/07/17 | 912 | 920 | 880 | 880 | 129,000 |
| 1992/07/16 | 979 | 979 | 947 | 952 | 89,000 |
| 1992/07/15 | 969 | 980 | 969 | 969 | 209,000 |
| 1992/07/14 | 977 | 980 | 965 | 969 | 195,000 |
| 1992/07/13 | 935 | 980 | 930 | 980 | 295,000 |
| 1992/07/10 | 935 | 935 | 925 | 935 | 620,000 |
| 1992/07/09 | 905 | 926 | 904 | 925 | 145,000 |
| 1992/07/08 | 890 | 890 | 865 | 884 | 93,000 |
| 1992/07/07 | 900 | 900 | 882 | 883 | 68,000 |
| 1992/07/06 | 905 | 921 | 890 | 890 | 96,000 |
| 1992/07/03 | 895 | 905 | 882 | 885 | 146,000 |
| 1992/07/02 | 865 | 905 | 863 | 905 | 274,000 |
| 1992/07/01 | 850 | 865 | 825 | 865 | 179,000 |
| 1992/06/30 | 880 | 905 | 861 | 870 | 264,000 |
| 1992/06/29 | 862 | 890 | 855 | 880 | 118,000 |
| 1992/06/26 | 890 | 891 | 862 | 863 | 306,000 |
| 1992/06/25 | 840 | 885 | 827 | 885 | 156,000 |
| 1992/06/24 | 850 | 861 | 831 | 837 | 190,000 |
| 1992/06/23 | 860 | 869 | 850 | 850 | 195,000 |
| 1992/06/22 | 884 | 884 | 840 | 850 | 422,000 |
| 1992/06/19 | 850 | 879 | 850 | 869 | 233,000 |
| 1992/06/18 | 871 | 871 | 825 | 825 | 801,000 |
| 1992/06/17 | 955 | 955 | 900 | 901 | 380,000 |
| 1992/06/16 | 981 | 985 | 955 | 955 | 236,000 |
| 1992/06/15 | 990 | 1,000 | 980 | 981 | 278,000 |
| 1992/06/12 | 1,040 | 1,050 | 1,010 | 1,020 | 2,399,000 |
| 1992/06/11 | 1,070 | 1,070 | 1,020 | 1,020 | 244,000 |
| 1992/06/10 | 1,080 | 1,090 | 1,010 | 1,070 | 228,000 |
| 1992/06/09 | 1,050 | 1,070 | 1,020 | 1,070 | 123,000 |
| 1992/06/08 | 990 | 1,050 | 985 | 1,050 | 327,000 |
| 1992/06/05 | 1,130 | 1,130 | 1,070 | 1,110 | 396,000 |
| 1992/06/04 | 1,160 | 1,180 | 1,130 | 1,150 | 294,000 |
| 1992/06/03 | 1,180 | 1,190 | 1,160 | 1,160 | 87,000 |
| 1992/06/02 | 1,190 | 1,190 | 1,160 | 1,160 | 186,000 |
| 1992/06/01 | 1,190 | 1,190 | 1,170 | 1,170 | 115,000 |
| 1992/05/29 | 1,140 | 1,160 | 1,130 | 1,150 | 90,000 |
| 1992/05/28 | 1,100 | 1,130 | 1,100 | 1,110 | 220,000 |
| 1992/05/27 | 1,160 | 1,170 | 1,100 | 1,110 | 422,000 |
| 1992/05/26 | 1,240 | 1,240 | 1,180 | 1,190 | 311,000 |
| 1992/05/25 | 1,240 | 1,290 | 1,230 | 1,290 | 390,000 |
| 1992/05/22 | 1,290 | 1,300 | 1,240 | 1,240 | 176,000 |
| 1992/05/21 | 1,250 | 1,300 | 1,250 | 1,290 | 159,000 |
| 1992/05/20 | 1,270 | 1,280 | 1,250 | 1,250 | 49,000 |
| 1992/05/19 | 1,270 | 1,290 | 1,260 | 1,280 | 86,000 |
| 1992/05/18 | 1,270 | 1,290 | 1,250 | 1,280 | 177,000 |
| 1992/05/15 | 1,280 | 1,300 | 1,250 | 1,290 | 263,000 |
| 1992/05/14 | 1,260 | 1,310 | 1,260 | 1,290 | 321,000 |
| 1992/05/13 | 1,280 | 1,280 | 1,260 | 1,280 | 88,000 |
| 1992/05/12 | 1,260 | 1,270 | 1,240 | 1,270 | 213,000 |
| 1992/05/11 | 1,240 | 1,280 | 1,240 | 1,240 | 112,000 |
| 1992/05/08 | 1,250 | 1,260 | 1,220 | 1,260 | 292,000 |
| 1992/05/07 | 1,210 | 1,240 | 1,180 | 1,230 | 403,000 |
| 1992/05/06 | 1,170 | 1,250 | 1,170 | 1,230 | 113,000 |
| 1992/05/01 | 1,170 | 1,200 | 1,160 | 1,170 | 167,000 |
| 1992/04/30 | 1,230 | 1,230 | 1,170 | 1,170 | 125,000 |
| 1992/04/28 | 1,200 | 1,240 | 1,200 | 1,240 | 54,000 |
| 1992/04/27 | 1,190 | 1,230 | 1,190 | 1,200 | 78,000 |
| 1992/04/24 | 1,230 | 1,260 | 1,170 | 1,240 | 265,000 |
| 1992/04/23 | 1,200 | 1,250 | 1,160 | 1,210 | 130,000 |
| 1992/04/22 | 1,260 | 1,260 | 1,160 | 1,190 | 183,000 |
| 1992/04/21 | 1,200 | 1,250 | 1,160 | 1,220 | 335,000 |
| 1992/04/20 | 1,250 | 1,270 | 1,200 | 1,240 | 234,000 |
| 1992/04/17 | 1,310 | 1,330 | 1,270 | 1,310 | 310,000 |
| 1992/04/16 | 1,340 | 1,370 | 1,340 | 1,350 | 240,000 |
| 1992/04/15 | 1,410 | 1,410 | 1,330 | 1,400 | 292,000 |
| 1992/04/14 | 1,290 | 1,350 | 1,250 | 1,350 | 262,000 |
| 1992/04/13 | 1,410 | 1,410 | 1,270 | 1,270 | 558,000 |
| 1992/04/10 | 1,410 | 1,410 | 1,370 | 1,380 | 239,000 |
| 1992/04/09 | 1,470 | 1,480 | 1,270 | 1,270 | 527,000 |
| 1992/04/08 | 1,430 | 1,470 | 1,390 | 1,470 | 174,000 |
| 1992/04/07 | 1,530 | 1,530 | 1,450 | 1,450 | 192,000 |
| 1992/04/06 | 1,610 | 1,610 | 1,500 | 1,500 | 132,000 |
| 1992/04/03 | 1,570 | 1,590 | 1,470 | 1,590 | 180,000 |
| 1992/04/02 | 1,560 | 1,560 | 1,470 | 1,540 | 179,000 |
| 1992/04/01 | 1,510 | 1,550 | 1,480 | 1,500 | 133,000 |
| 1992/03/31 | 1,590 | 1,610 | 1,540 | 1,540 | 84,000 |
| 1992/03/30 | 1,590 | 1,610 | 1,580 | 1,590 | 99,000 |
| 1992/03/27 | 1,570 | 1,590 | 1,550 | 1,590 | 96,000 |
| 1992/03/26 | 1,550 | 1,590 | 1,550 | 1,590 | 49,000 |
| 1992/03/25 | 1,500 | 1,590 | 1,480 | 1,590 | 1,772,000 |
| 1992/03/24 | 1,530 | 1,530 | 1,470 | 1,480 | 155,000 |
| 1992/03/23 | 1,580 | 1,580 | 1,540 | 1,560 | 1,662,000 |
| 1992/03/19 | 1,570 | 1,590 | 1,510 | 1,570 | 989,000 |
| 1992/03/18 | 1,600 | 1,600 | 1,550 | 1,600 | 386,000 |
| 1992/03/17 | 1,590 | 1,650 | 1,570 | 1,640 | 248,000 |
| 1992/03/16 | 1,550 | 1,600 | 1,540 | 1,590 | 167,000 |
| 1992/03/13 | 1,550 | 1,630 | 1,550 | 1,610 | 1,491,000 |
| 1992/03/12 | 1,590 | 1,650 | 1,560 | 1,580 | 281,000 |
| 1992/03/11 | 1,600 | 1,620 | 1,590 | 1,610 | 160,000 |
| 1992/03/10 | 1,640 | 1,650 | 1,600 | 1,620 | 134,000 |
| 1992/03/09 | 1,650 | 1,650 | 1,600 | 1,620 | 97,000 |
| 1992/03/06 | 1,600 | 1,650 | 1,600 | 1,650 | 57,000 |
| 1992/03/05 | 1,640 | 1,640 | 1,600 | 1,600 | 200,000 |
| 1992/03/04 | 1,590 | 1,650 | 1,590 | 1,650 | 181,000 |
| 1992/03/03 | 1,710 | 1,710 | 1,580 | 1,580 | 107,000 |
| 1992/03/02 | 1,670 | 1,720 | 1,670 | 1,710 | 65,000 |
| 1992/02/28 | 1,650 | 1,700 | 1,650 | 1,680 | 44,000 |
| 1992/02/27 | 1,700 | 1,720 | 1,670 | 1,710 | 94,000 |
| 1992/02/26 | 1,560 | 1,670 | 1,560 | 1,670 | 144,000 |
| 1992/02/25 | 1,550 | 1,600 | 1,550 | 1,590 | 56,000 |
| 1992/02/24 | 1,620 | 1,620 | 1,550 | 1,560 | 113,000 |
| 1992/02/21 | 1,560 | 1,620 | 1,560 | 1,620 | 144,000 |
| 1992/02/20 | 1,550 | 1,580 | 1,540 | 1,560 | 98,000 |
| 1992/02/19 | 1,520 | 1,540 | 1,510 | 1,540 | 130,000 |
| 1992/02/18 | 1,550 | 1,600 | 1,540 | 1,540 | 101,000 |
| 1992/02/17 | 1,540 | 1,600 | 1,510 | 1,600 | 104,000 |
| 1992/02/14 | 1,570 | 1,580 | 1,540 | 1,540 | 264,000 |
| 1992/02/13 | 1,570 | 1,580 | 1,550 | 1,570 | 332,000 |
| 1992/02/12 | 1,600 | 1,600 | 1,580 | 1,590 | 97,000 |
| 1992/02/10 | 1,610 | 1,610 | 1,600 | 1,600 | 54,000 |
| 1992/02/07 | 1,700 | 1,710 | 1,610 | 1,610 | 205,000 |
| 1992/02/06 | 1,690 | 1,730 | 1,680 | 1,680 | 199,000 |
| 1992/02/05 | 1,700 | 1,730 | 1,670 | 1,680 | 129,000 |
| 1992/02/04 | 1,690 | 1,750 | 1,690 | 1,740 | 109,000 |
| 1992/02/03 | 1,740 | 1,750 | 1,680 | 1,750 | 148,000 |
| 1992/01/31 | 1,700 | 1,740 | 1,670 | 1,680 | 197,000 |
| 1992/01/30 | 1,670 | 1,710 | 1,670 | 1,670 | 197,000 |
| 1992/01/29 | 1,600 | 1,700 | 1,600 | 1,700 | 323,000 |
| 1992/01/28 | 1,540 | 1,590 | 1,540 | 1,570 | 195,000 |
| 1992/01/27 | 1,540 | 1,570 | 1,540 | 1,540 | 53,000 |
| 1992/01/24 | 1,600 | 1,620 | 1,550 | 1,550 | 113,000 |
| 1992/01/23 | 1,700 | 1,710 | 1,630 | 1,640 | 111,000 |
| 1992/01/22 | 1,510 | 1,670 | 1,510 | 1,670 | 225,000 |
| 1992/01/21 | 1,540 | 1,600 | 1,530 | 1,540 | 126,000 |
| 1992/01/20 | 1,540 | 1,540 | 1,470 | 1,530 | 186,000 |
| 1992/01/17 | 1,550 | 1,570 | 1,530 | 1,530 | 180,000 |
| 1992/01/16 | 1,670 | 1,670 | 1,560 | 1,570 | 147,000 |
| 1992/01/14 | 1,610 | 1,690 | 1,610 | 1,610 | 113,000 |
| 1992/01/13 | 1,690 | 1,690 | 1,620 | 1,640 | 192,000 |
| 1992/01/10 | 1,780 | 1,780 | 1,660 | 1,700 | 300,000 |
| 1992/01/09 | 1,840 | 1,840 | 1,760 | 1,800 | 142,000 |
| 1992/01/08 | 1,860 | 1,860 | 1,790 | 1,850 | 117,000 |
| 1992/01/07 | 1,860 | 1,890 | 1,790 | 1,860 | 207,000 |
| 1992/01/06 | 1,830 | 1,850 | 1,800 | 1,850 | 96,000 |