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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,500 | 1,510 | 1,470 | 1,480 | 59,000 |
| 1995/12/28 | 1,510 | 1,510 | 1,480 | 1,480 | 59,000 |
| 1995/12/27 | 1,520 | 1,520 | 1,500 | 1,510 | 144,000 |
| 1995/12/26 | 1,510 | 1,520 | 1,500 | 1,520 | 49,000 |
| 1995/12/25 | 1,520 | 1,530 | 1,500 | 1,520 | 90,000 |
| 1995/12/22 | 1,520 | 1,540 | 1,500 | 1,520 | 242,000 |
| 1995/12/21 | 1,460 | 1,500 | 1,460 | 1,500 | 127,000 |
| 1995/12/20 | 1,450 | 1,500 | 1,450 | 1,480 | 187,000 |
| 1995/12/19 | 1,450 | 1,450 | 1,400 | 1,400 | 189,000 |
| 1995/12/18 | 1,500 | 1,510 | 1,490 | 1,490 | 146,000 |
| 1995/12/15 | 1,490 | 1,500 | 1,480 | 1,490 | 133,000 |
| 1995/12/14 | 1,500 | 1,520 | 1,490 | 1,520 | 129,000 |
| 1995/12/13 | 1,510 | 1,530 | 1,500 | 1,500 | 198,000 |
| 1995/12/12 | 1,530 | 1,540 | 1,510 | 1,510 | 295,000 |
| 1995/12/11 | 1,510 | 1,510 | 1,490 | 1,500 | 89,000 |
| 1995/12/08 | 1,520 | 1,520 | 1,480 | 1,490 | 1,879,000 |
| 1995/12/07 | 1,490 | 1,520 | 1,470 | 1,500 | 319,000 |
| 1995/12/06 | 1,470 | 1,510 | 1,470 | 1,500 | 138,000 |
| 1995/12/05 | 1,500 | 1,500 | 1,490 | 1,490 | 121,000 |
| 1995/12/04 | 1,510 | 1,530 | 1,490 | 1,490 | 219,000 |
| 1995/12/01 | 1,460 | 1,520 | 1,450 | 1,490 | 360,000 |
| 1995/11/30 | 1,460 | 1,480 | 1,450 | 1,460 | 139,000 |
| 1995/11/29 | 1,420 | 1,460 | 1,420 | 1,440 | 87,000 |
| 1995/11/28 | 1,440 | 1,470 | 1,430 | 1,460 | 184,000 |
| 1995/11/27 | 1,440 | 1,450 | 1,420 | 1,450 | 211,000 |
| 1995/11/24 | 1,390 | 1,390 | 1,330 | 1,350 | 41,000 |
| 1995/11/22 | 1,420 | 1,420 | 1,380 | 1,380 | 65,000 |
| 1995/11/21 | 1,400 | 1,440 | 1,400 | 1,400 | 230,000 |
| 1995/11/20 | 1,390 | 1,420 | 1,380 | 1,410 | 208,000 |
| 1995/11/17 | 1,380 | 1,390 | 1,350 | 1,390 | 173,000 |
| 1995/11/16 | 1,320 | 1,370 | 1,320 | 1,340 | 152,000 |
| 1995/11/15 | 1,360 | 1,360 | 1,320 | 1,320 | 58,000 |
| 1995/11/14 | 1,350 | 1,350 | 1,320 | 1,320 | 35,000 |
| 1995/11/13 | 1,320 | 1,320 | 1,290 | 1,310 | 73,000 |
| 1995/11/10 | 1,300 | 1,320 | 1,290 | 1,300 | 143,000 |
| 1995/11/09 | 1,300 | 1,360 | 1,290 | 1,290 | 103,000 |
| 1995/11/08 | 1,290 | 1,330 | 1,280 | 1,280 | 76,000 |
| 1995/11/07 | 1,300 | 1,350 | 1,300 | 1,310 | 27,000 |
| 1995/11/06 | 1,340 | 1,380 | 1,290 | 1,290 | 162,000 |
| 1995/11/02 | 1,250 | 1,340 | 1,250 | 1,340 | 215,000 |
| 1995/11/01 | 1,260 | 1,260 | 1,220 | 1,230 | 256,000 |
| 1995/10/31 | 1,300 | 1,300 | 1,260 | 1,280 | 147,000 |
| 1995/10/30 | 1,270 | 1,310 | 1,270 | 1,300 | 63,000 |
| 1995/10/27 | 1,300 | 1,310 | 1,260 | 1,260 | 264,000 |
| 1995/10/26 | 1,370 | 1,370 | 1,330 | 1,340 | 157,000 |
| 1995/10/25 | 1,380 | 1,390 | 1,360 | 1,370 | 28,000 |
| 1995/10/24 | 1,390 | 1,420 | 1,380 | 1,380 | 107,000 |
| 1995/10/23 | 1,380 | 1,400 | 1,380 | 1,400 | 68,000 |
| 1995/10/20 | 1,390 | 1,420 | 1,390 | 1,400 | 78,000 |
| 1995/10/19 | 1,390 | 1,400 | 1,360 | 1,360 | 87,000 |
| 1995/10/18 | 1,370 | 1,400 | 1,360 | 1,390 | 85,000 |
| 1995/10/17 | 1,400 | 1,410 | 1,360 | 1,370 | 120,000 |
| 1995/10/16 | 1,400 | 1,440 | 1,400 | 1,420 | 92,000 |
| 1995/10/13 | 1,390 | 1,410 | 1,380 | 1,390 | 279,000 |
| 1995/10/12 | 1,430 | 1,430 | 1,400 | 1,410 | 76,000 |
| 1995/10/11 | 1,440 | 1,440 | 1,400 | 1,400 | 93,000 |
| 1995/10/09 | 1,450 | 1,450 | 1,400 | 1,400 | 86,000 |
| 1995/10/06 | 1,440 | 1,450 | 1,410 | 1,430 | 179,000 |
| 1995/10/05 | 1,440 | 1,440 | 1,400 | 1,410 | 52,000 |
| 1995/10/04 | 1,400 | 1,450 | 1,400 | 1,400 | 113,000 |
| 1995/10/03 | 1,390 | 1,440 | 1,380 | 1,390 | 139,000 |
| 1995/10/02 | 1,450 | 1,450 | 1,380 | 1,380 | 100,000 |
| 1995/09/29 | 1,470 | 1,470 | 1,400 | 1,430 | 137,000 |
| 1995/09/28 | 1,470 | 1,500 | 1,420 | 1,440 | 71,000 |
| 1995/09/27 | 1,400 | 1,480 | 1,390 | 1,480 | 97,000 |
| 1995/09/26 | 1,400 | 1,460 | 1,390 | 1,440 | 90,000 |
| 1995/09/25 | 1,430 | 1,430 | 1,350 | 1,350 | 443,000 |
| 1995/09/22 | 1,360 | 1,390 | 1,350 | 1,350 | 151,000 |
| 1995/09/21 | 1,430 | 1,440 | 1,390 | 1,400 | 531,000 |
| 1995/09/20 | 1,580 | 1,580 | 1,410 | 1,440 | 604,000 |
| 1995/09/19 | 1,520 | 1,570 | 1,520 | 1,570 | 526,000 |
| 1995/09/18 | 1,530 | 1,570 | 1,530 | 1,550 | 651,000 |
| 1995/09/14 | 1,420 | 1,530 | 1,410 | 1,530 | 601,000 |
| 1995/09/13 | 1,410 | 1,410 | 1,370 | 1,380 | 168,000 |
| 1995/09/12 | 1,380 | 1,400 | 1,350 | 1,370 | 344,000 |
| 1995/09/11 | 1,320 | 1,380 | 1,320 | 1,380 | 217,000 |
| 1995/09/08 | 1,320 | 1,360 | 1,260 | 1,340 | 2,595,000 |
| 1995/09/07 | 1,250 | 1,260 | 1,230 | 1,240 | 127,000 |
| 1995/09/06 | 1,300 | 1,300 | 1,240 | 1,240 | 106,000 |
| 1995/09/05 | 1,240 | 1,330 | 1,240 | 1,290 | 149,000 |
| 1995/09/04 | 1,300 | 1,310 | 1,230 | 1,250 | 146,000 |
| 1995/09/01 | 1,260 | 1,310 | 1,250 | 1,300 | 107,000 |
| 1995/08/31 | 1,310 | 1,310 | 1,270 | 1,300 | 104,000 |
| 1995/08/30 | 1,350 | 1,350 | 1,320 | 1,330 | 200,000 |
| 1995/08/29 | 1,290 | 1,360 | 1,250 | 1,360 | 108,000 |
| 1995/08/28 | 1,220 | 1,290 | 1,210 | 1,290 | 103,000 |
| 1995/08/25 | 1,280 | 1,280 | 1,230 | 1,250 | 101,000 |
| 1995/08/24 | 1,270 | 1,290 | 1,250 | 1,270 | 196,000 |
| 1995/08/23 | 1,300 | 1,300 | 1,250 | 1,250 | 98,000 |
| 1995/08/22 | 1,300 | 1,300 | 1,280 | 1,290 | 171,000 |
| 1995/08/21 | 1,310 | 1,310 | 1,270 | 1,300 | 86,000 |
| 1995/08/18 | 1,300 | 1,320 | 1,270 | 1,320 | 312,000 |
| 1995/08/17 | 1,340 | 1,360 | 1,290 | 1,320 | 379,000 |
| 1995/08/16 | 1,350 | 1,380 | 1,330 | 1,360 | 1,592,000 |
| 1995/08/15 | 1,180 | 1,260 | 1,170 | 1,250 | 876,000 |
| 1995/08/14 | 1,190 | 1,220 | 1,180 | 1,190 | 90,000 |
| 1995/08/11 | 1,200 | 1,200 | 1,160 | 1,170 | 460,000 |
| 1995/08/10 | 1,170 | 1,180 | 1,160 | 1,160 | 170,000 |
| 1995/08/09 | 1,200 | 1,210 | 1,170 | 1,170 | 129,000 |
| 1995/08/08 | 1,190 | 1,220 | 1,170 | 1,220 | 116,000 |
| 1995/08/07 | 1,230 | 1,230 | 1,170 | 1,170 | 95,000 |
| 1995/08/04 | 1,210 | 1,240 | 1,170 | 1,220 | 94,000 |
| 1995/08/03 | 1,230 | 1,240 | 1,210 | 1,210 | 236,000 |
| 1995/08/02 | 1,160 | 1,210 | 1,160 | 1,200 | 137,000 |
| 1995/08/01 | 1,160 | 1,200 | 1,160 | 1,170 | 119,000 |
| 1995/07/31 | 1,200 | 1,220 | 1,160 | 1,160 | 230,000 |
| 1995/07/28 | 1,170 | 1,220 | 1,170 | 1,200 | 125,000 |
| 1995/07/27 | 1,180 | 1,240 | 1,180 | 1,230 | 169,000 |
| 1995/07/26 | 1,150 | 1,200 | 1,150 | 1,200 | 87,000 |
| 1995/07/25 | 1,160 | 1,190 | 1,150 | 1,150 | 73,000 |
| 1995/07/24 | 1,180 | 1,200 | 1,140 | 1,190 | 68,000 |
| 1995/07/21 | 1,210 | 1,220 | 1,190 | 1,200 | 166,000 |
| 1995/07/20 | 1,190 | 1,200 | 1,180 | 1,190 | 142,000 |
| 1995/07/19 | 1,200 | 1,220 | 1,170 | 1,220 | 149,000 |
| 1995/07/18 | 1,250 | 1,250 | 1,180 | 1,180 | 117,000 |
| 1995/07/17 | 1,200 | 1,250 | 1,200 | 1,230 | 184,000 |
| 1995/07/14 | 1,250 | 1,250 | 1,150 | 1,160 | 326,000 |
| 1995/07/13 | 1,250 | 1,250 | 1,190 | 1,210 | 266,000 |
| 1995/07/12 | 1,220 | 1,270 | 1,210 | 1,250 | 293,000 |
| 1995/07/11 | 1,170 | 1,230 | 1,160 | 1,200 | 347,000 |
| 1995/07/10 | 1,200 | 1,240 | 1,160 | 1,160 | 740,000 |
| 1995/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 291,000 |
| 1995/07/06 | 998 | 998 | 965 | 982 | 83,000 |
| 1995/07/05 | 980 | 1,010 | 974 | 997 | 78,000 |
| 1995/07/04 | 953 | 998 | 951 | 998 | 55,000 |
| 1995/07/03 | 950 | 960 | 950 | 953 | 146,000 |
| 1995/06/30 | 961 | 978 | 950 | 950 | 154,000 |
| 1995/06/29 | 999 | 1,020 | 966 | 969 | 226,000 |
| 1995/06/28 | 957 | 991 | 955 | 969 | 132,000 |
| 1995/06/27 | 1,030 | 1,030 | 970 | 975 | 166,000 |
| 1995/06/26 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 |
| 1995/06/23 | 960 | 1,010 | 958 | 1,010 | 164,000 |
| 1995/06/22 | 960 | 960 | 948 | 951 | 207,000 |
| 1995/06/21 | 960 | 995 | 953 | 980 | 154,000 |
| 1995/06/20 | 981 | 981 | 950 | 954 | 133,000 |
| 1995/06/19 | 976 | 985 | 976 | 976 | 123,000 |
| 1995/06/16 | 999 | 999 | 974 | 974 | 191,000 |
| 1995/06/15 | 982 | 982 | 948 | 970 | 296,000 |
| 1995/06/14 | 971 | 1,010 | 971 | 1,000 | 123,000 |
| 1995/06/13 | 980 | 990 | 970 | 970 | 193,000 |
| 1995/06/12 | 1,000 | 1,000 | 970 | 980 | 182,000 |
| 1995/06/09 | 1,030 | 1,040 | 1,010 | 1,010 | 1,205,000 |
| 1995/06/08 | 1,130 | 1,130 | 1,080 | 1,080 | 77,000 |
| 1995/06/07 | 1,120 | 1,140 | 1,110 | 1,110 | 65,000 |
| 1995/06/06 | 1,140 | 1,150 | 1,110 | 1,140 | 162,000 |
| 1995/06/05 | 1,130 | 1,150 | 1,120 | 1,150 | 115,000 |
| 1995/06/02 | 1,120 | 1,140 | 1,110 | 1,130 | 160,000 |
| 1995/06/01 | 1,080 | 1,100 | 1,080 | 1,100 | 105,000 |
| 1995/05/31 | 1,100 | 1,100 | 1,050 | 1,060 | 198,000 |
| 1995/05/30 | 1,080 | 1,120 | 1,080 | 1,110 | 114,000 |
| 1995/05/29 | 1,060 | 1,090 | 1,060 | 1,070 | 156,000 |
| 1995/05/26 | 1,100 | 1,100 | 1,060 | 1,090 | 262,000 |
| 1995/05/25 | 1,170 | 1,180 | 1,110 | 1,120 | 275,000 |
| 1995/05/24 | 1,170 | 1,180 | 1,160 | 1,180 | 91,000 |
| 1995/05/23 | 1,180 | 1,190 | 1,170 | 1,180 | 120,000 |
| 1995/05/22 | 1,180 | 1,180 | 1,160 | 1,170 | 144,000 |
| 1995/05/19 | 1,180 | 1,210 | 1,180 | 1,210 | 251,000 |
| 1995/05/18 | 1,220 | 1,220 | 1,190 | 1,200 | 187,000 |
| 1995/05/17 | 1,210 | 1,240 | 1,210 | 1,240 | 145,000 |
| 1995/05/16 | 1,240 | 1,240 | 1,220 | 1,230 | 106,000 |
| 1995/05/15 | 1,230 | 1,250 | 1,220 | 1,250 | 200,000 |
| 1995/05/12 | 1,270 | 1,290 | 1,250 | 1,270 | 360,000 |
| 1995/05/11 | 1,310 | 1,330 | 1,250 | 1,250 | 119,000 |
| 1995/05/10 | 1,330 | 1,340 | 1,330 | 1,330 | 157,000 |
| 1995/05/09 | 1,360 | 1,360 | 1,340 | 1,340 | 153,000 |
| 1995/05/08 | 1,350 | 1,370 | 1,310 | 1,310 | 167,000 |
| 1995/05/02 | 1,300 | 1,360 | 1,280 | 1,360 | 176,000 |
| 1995/05/01 | 1,320 | 1,320 | 1,280 | 1,320 | 37,000 |
| 1995/04/28 | 1,340 | 1,340 | 1,320 | 1,320 | 560,000 |
| 1995/04/27 | 1,350 | 1,350 | 1,330 | 1,340 | 115,000 |
| 1995/04/26 | 1,310 | 1,330 | 1,300 | 1,330 | 81,000 |
| 1995/04/25 | 1,320 | 1,350 | 1,320 | 1,330 | 227,000 |
| 1995/04/24 | 1,310 | 1,320 | 1,300 | 1,300 | 91,000 |
| 1995/04/21 | 1,280 | 1,310 | 1,280 | 1,310 | 276,000 |
| 1995/04/20 | 1,230 | 1,260 | 1,210 | 1,260 | 319,000 |
| 1995/04/19 | 1,190 | 1,220 | 1,170 | 1,210 | 276,000 |
| 1995/04/18 | 1,230 | 1,230 | 1,190 | 1,210 | 77,000 |
| 1995/04/17 | 1,150 | 1,250 | 1,140 | 1,250 | 148,000 |
| 1995/04/14 | 1,240 | 1,280 | 1,170 | 1,170 | 449,000 |
| 1995/04/13 | 1,240 | 1,270 | 1,220 | 1,230 | 120,000 |
| 1995/04/12 | 1,230 | 1,250 | 1,220 | 1,230 | 174,000 |
| 1995/04/11 | 1,260 | 1,280 | 1,210 | 1,230 | 153,000 |
| 1995/04/10 | 1,180 | 1,280 | 1,180 | 1,250 | 160,000 |
| 1995/04/07 | 1,170 | 1,220 | 1,170 | 1,220 | 127,000 |
| 1995/04/06 | 1,170 | 1,210 | 1,150 | 1,170 | 122,000 |
| 1995/04/05 | 1,160 | 1,190 | 1,140 | 1,190 | 188,000 |
| 1995/04/04 | 1,170 | 1,180 | 1,110 | 1,150 | 255,000 |
| 1995/04/03 | 1,190 | 1,200 | 1,120 | 1,150 | 392,000 |
| 1995/03/31 | 1,300 | 1,320 | 1,210 | 1,210 | 327,000 |
| 1995/03/30 | 1,290 | 1,330 | 1,270 | 1,270 | 57,000 |
| 1995/03/29 | 1,340 | 1,350 | 1,320 | 1,350 | 427,000 |
| 1995/03/28 | 1,290 | 1,330 | 1,280 | 1,320 | 172,000 |
| 1995/03/27 | 1,240 | 1,280 | 1,230 | 1,280 | 2,986,000 |
| 1995/03/24 | 1,220 | 1,240 | 1,200 | 1,240 | 749,000 |
| 1995/03/23 | 1,280 | 1,300 | 1,250 | 1,260 | 3,053,000 |
| 1995/03/22 | 1,260 | 1,300 | 1,240 | 1,270 | 855,000 |
| 1995/03/20 | 1,300 | 1,300 | 1,240 | 1,240 | 792,000 |
| 1995/03/17 | 1,320 | 1,320 | 1,270 | 1,290 | 96,000 |
| 1995/03/16 | 1,320 | 1,320 | 1,280 | 1,280 | 631,000 |
| 1995/03/15 | 1,270 | 1,340 | 1,270 | 1,310 | 248,000 |
| 1995/03/14 | 1,330 | 1,330 | 1,250 | 1,260 | 105,000 |
| 1995/03/13 | 1,250 | 1,340 | 1,230 | 1,340 | 286,000 |
| 1995/03/10 | 1,290 | 1,320 | 1,240 | 1,300 | 1,445,000 |
| 1995/03/09 | 1,300 | 1,340 | 1,290 | 1,290 | 130,000 |
| 1995/03/08 | 1,300 | 1,320 | 1,250 | 1,260 | 172,000 |
| 1995/03/07 | 1,320 | 1,330 | 1,310 | 1,310 | 90,000 |
| 1995/03/06 | 1,320 | 1,350 | 1,320 | 1,330 | 49,000 |
| 1995/03/03 | 1,320 | 1,350 | 1,320 | 1,320 | 100,000 |
| 1995/03/02 | 1,360 | 1,400 | 1,320 | 1,320 | 248,000 |
| 1995/03/01 | 1,370 | 1,390 | 1,280 | 1,330 | 314,000 |
| 1995/02/28 | 1,380 | 1,440 | 1,370 | 1,370 | 285,000 |
| 1995/02/27 | 1,370 | 1,390 | 1,350 | 1,390 | 197,000 |
| 1995/02/24 | 1,470 | 1,470 | 1,420 | 1,420 | 192,000 |
| 1995/02/23 | 1,490 | 1,490 | 1,450 | 1,470 | 167,000 |
| 1995/02/22 | 1,500 | 1,510 | 1,480 | 1,480 | 210,000 |
| 1995/02/21 | 1,510 | 1,540 | 1,510 | 1,520 | 228,000 |
| 1995/02/20 | 1,510 | 1,520 | 1,490 | 1,520 | 87,000 |
| 1995/02/17 | 1,470 | 1,550 | 1,470 | 1,490 | 323,000 |
| 1995/02/16 | 1,540 | 1,540 | 1,480 | 1,480 | 201,000 |
| 1995/02/15 | 1,510 | 1,510 | 1,490 | 1,510 | 92,000 |
| 1995/02/14 | 1,540 | 1,540 | 1,500 | 1,510 | 86,000 |
| 1995/02/13 | 1,570 | 1,600 | 1,540 | 1,540 | 92,000 |
| 1995/02/10 | 1,570 | 1,570 | 1,490 | 1,540 | 389,000 |
| 1995/02/09 | 1,580 | 1,580 | 1,520 | 1,570 | 63,000 |
| 1995/02/08 | 1,600 | 1,600 | 1,530 | 1,590 | 177,000 |
| 1995/02/07 | 1,600 | 1,600 | 1,580 | 1,600 | 103,000 |
| 1995/02/06 | 1,600 | 1,610 | 1,590 | 1,600 | 70,000 |
| 1995/02/03 | 1,610 | 1,610 | 1,550 | 1,600 | 170,000 |
| 1995/02/02 | 1,630 | 1,650 | 1,630 | 1,640 | 85,000 |
| 1995/02/01 | 1,660 | 1,670 | 1,650 | 1,660 | 124,000 |
| 1995/01/31 | 1,620 | 1,670 | 1,610 | 1,670 | 411,000 |
| 1995/01/30 | 1,470 | 1,600 | 1,470 | 1,590 | 420,000 |
| 1995/01/27 | 1,490 | 1,490 | 1,450 | 1,470 | 303,000 |
| 1995/01/26 | 1,500 | 1,540 | 1,500 | 1,500 | 131,000 |
| 1995/01/25 | 1,500 | 1,520 | 1,480 | 1,500 | 191,000 |
| 1995/01/24 | 1,460 | 1,500 | 1,410 | 1,460 | 152,000 |
| 1995/01/23 | 1,630 | 1,630 | 1,450 | 1,450 | 190,000 |
| 1995/01/20 | 1,650 | 1,650 | 1,630 | 1,640 | 198,000 |
| 1995/01/19 | 1,670 | 1,670 | 1,640 | 1,660 | 171,000 |
| 1995/01/18 | 1,630 | 1,640 | 1,610 | 1,640 | 118,000 |
| 1995/01/17 | 1,660 | 1,660 | 1,630 | 1,630 | 183,000 |
| 1995/01/13 | 1,690 | 1,690 | 1,640 | 1,660 | 807,000 |
| 1995/01/12 | 1,670 | 1,670 | 1,640 | 1,660 | 48,000 |
| 1995/01/11 | 1,650 | 1,670 | 1,640 | 1,670 | 127,000 |
| 1995/01/10 | 1,610 | 1,640 | 1,610 | 1,630 | 122,000 |
| 1995/01/09 | 1,630 | 1,640 | 1,620 | 1,630 | 152,000 |
| 1995/01/06 | 1,630 | 1,630 | 1,620 | 1,630 | 44,000 |
| 1995/01/05 | 1,640 | 1,640 | 1,630 | 1,630 | 51,000 |
| 1995/01/04 | 1,650 | 1,650 | 1,630 | 1,630 | 9,000 |