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
1997/12/30 415 436 415 420 100,000
1997/12/29 400 412 396 412 362,000
1997/12/26 420 425 404 415 242,000
1997/12/25 403 454 402 420 405,000
1997/12/24 404 415 397 405 223,000
1997/12/22 430 431 395 410 324,000
1997/12/19 430 440 425 428 671,000
1997/12/18 520 520 495 496 134,000
1997/12/17 497 535 480 534 408,000
1997/12/16 498 520 480 496 331,000
1997/12/15 495 500 488 493 149,000
1997/12/12 516 516 480 490 1,433,000
1997/12/11 515 515 505 505 178,000
1997/12/10 543 543 515 515 147,000
1997/12/09 525 549 520 540 252,000
1997/12/08 506 516 495 500 111,000
1997/12/05 514 530 501 506 115,000
1997/12/04 524 535 511 511 106,000
1997/12/03 556 556 522 524 87,000
1997/12/02 572 572 540 556 199,000
1997/12/01 505 580 505 568 329,000
1997/11/28 514 525 506 525 399,000
1997/11/27 467 518 467 514 266,000
1997/11/26 475 495 432 441 467,000
1997/11/25 481 486 466 475 622,000
1997/11/21 519 528 519 526 267,000
1997/11/20 456 500 456 494 343,000
1997/11/19 494 494 440 441 280,000
1997/11/18 495 557 488 515 402,000
1997/11/17 415 495 415 495 347,000
1997/11/14 436 440 405 415 783,000
1997/11/13 440 462 430 462 482,000
1997/11/12 485 490 450 451 494,000
1997/11/11 493 496 481 490 284,000
1997/11/10 492 510 492 498 279,000
1997/11/07 549 549 500 502 390,000
1997/11/06 551 560 545 549 248,000
1997/11/05 563 563 550 550 217,000
1997/11/04 571 579 552 559 297,000
1997/10/31 550 582 545 567 188,000
1997/10/30 566 575 551 555 268,000
1997/10/29 590 600 578 586 213,000
1997/10/28 570 572 551 562 231,000
1997/10/27 610 614 591 595 189,000
1997/10/24 607 630 598 620 151,000
1997/10/23 593 603 565 567 246,000
1997/10/22 584 593 574 593 110,000
1997/10/21 575 595 565 565 133,000
1997/10/20 556 584 556 575 80,000
1997/10/17 567 568 552 556 184,000
1997/10/16 562 573 549 572 332,000
1997/10/15 603 605 562 562 215,000
1997/10/14 605 610 571 606 140,000
1997/10/13 602 603 595 595 104,000
1997/10/09 620 620 596 596 353,000
1997/10/08 593 603 592 600 95,000
1997/10/07 631 635 591 594 134,000
1997/10/06 638 659 630 630 77,000
1997/10/03 602 638 600 638 141,000
1997/10/02 632 632 600 600 176,000
1997/10/01 641 645 625 627 210,000
1997/09/30 660 663 620 660 292,000
1997/09/29 690 701 661 670 216,000
1997/09/26 702 710 690 691 134,000
1997/09/25 710 719 700 705 239,000
1997/09/24 740 740 701 707 159,000
1997/09/22 710 750 710 745 125,000
1997/09/19 707 710 688 710 75,000
1997/09/18 699 700 676 687 320,000
1997/09/17 754 767 700 708 285,000
1997/09/16 786 786 750 752 254,000
1997/09/12 792 792 777 778 1,219,000
1997/09/11 804 804 791 793 185,000
1997/09/10 810 820 803 814 116,000
1997/09/09 803 820 803 808 72,000
1997/09/08 815 815 812 813 35,000
1997/09/05 810 815 805 815 57,000
1997/09/04 809 821 809 813 175,000
1997/09/03 815 824 809 821 126,000
1997/09/02 813 813 800 805 113,000
1997/09/01 801 809 800 803 129,000
1997/08/29 809 809 801 801 231,000
1997/08/28 816 819 810 819 143,000
1997/08/27 811 824 810 819 202,000
1997/08/26 817 820 811 813 125,000
1997/08/25 814 836 813 820 102,000
1997/08/22 825 830 811 813 266,000
1997/08/21 874 876 853 855 160,000
1997/08/20 820 874 820 870 183,000
1997/08/19 846 856 812 815 137,000
1997/08/18 850 852 809 841 295,000
1997/08/15 880 888 852 852 302,000
1997/08/14 861 870 852 860 133,000
1997/08/13 862 870 850 851 249,000
1997/08/12 862 919 861 890 273,000
1997/08/11 900 905 861 861 204,000
1997/08/08 883 911 882 911 229,000
1997/08/07 906 911 883 883 279,000
1997/08/06 935 935 900 911 156,000
1997/08/05 955 978 940 940 171,000
1997/08/04 921 946 921 946 443,000
1997/08/01 961 971 940 940 260,000
1997/07/31 992 992 981 981 213,000
1997/07/30 1,010 1,010 1,000 1,000 232,000
1997/07/29 1,040 1,040 1,000 1,010 125,000
1997/07/28 1,030 1,040 1,030 1,040 65,000
1997/07/25 1,030 1,030 1,020 1,020 49,000
1997/07/24 1,020 1,030 1,020 1,030 11,000
1997/07/23 1,050 1,050 1,010 1,020 84,000
1997/07/22 1,070 1,070 1,030 1,030 150,000
1997/07/18 1,070 1,080 1,050 1,050 96,000
1997/07/17 1,030 1,060 1,030 1,050 137,000
1997/07/16 1,050 1,050 1,020 1,020 221,000
1997/07/15 1,060 1,060 1,000 1,000 117,000
1997/07/14 1,030 1,060 1,030 1,060 46,000
1997/07/11 1,030 1,030 1,000 1,010 236,000
1997/07/10 1,000 1,010 1,000 1,000 267,000
1997/07/09 1,060 1,060 1,000 1,010 271,000
1997/07/08 1,050 1,070 1,040 1,060 60,000
1997/07/07 1,060 1,060 1,030 1,040 144,000
1997/07/04 1,080 1,080 1,050 1,060 87,000
1997/07/03 1,080 1,080 1,060 1,070 141,000
1997/07/02 1,100 1,100 1,080 1,090 123,000
1997/07/01 1,130 1,130 1,090 1,100 212,000
1997/06/30 1,140 1,160 1,130 1,130 86,000
1997/06/27 1,160 1,160 1,130 1,130 168,000
1997/06/26 1,130 1,160 1,120 1,120 163,000
1997/06/25 1,120 1,150 1,110 1,130 123,000
1997/06/24 1,100 1,100 1,080 1,100 211,000
1997/06/23 1,110 1,120 1,110 1,110 99,000
1997/06/20 1,140 1,140 1,110 1,110 84,000
1997/06/19 1,130 1,140 1,120 1,140 76,000
1997/06/18 1,150 1,150 1,120 1,130 105,000
1997/06/17 1,150 1,150 1,130 1,130 76,000
1997/06/16 1,160 1,170 1,140 1,150 83,000
1997/06/13 1,160 1,170 1,120 1,150 1,407,000
1997/06/12 1,150 1,170 1,130 1,130 185,000
1997/06/11 1,160 1,170 1,110 1,110 228,000
1997/06/10 1,130 1,180 1,130 1,180 198,000
1997/06/09 1,170 1,180 1,110 1,110 191,000
1997/06/06 1,160 1,170 1,160 1,170 121,000
1997/06/05 1,160 1,170 1,140 1,160 148,000
1997/06/04 1,140 1,170 1,140 1,160 213,000
1997/06/03 1,090 1,140 1,090 1,140 165,000
1997/06/02 1,080 1,110 1,080 1,110 134,000
1997/05/30 1,090 1,100 1,090 1,100 55,000
1997/05/29 1,070 1,100 1,070 1,090 87,000
1997/05/28 1,090 1,100 1,080 1,100 126,000
1997/05/27 1,090 1,100 1,060 1,090 84,000
1997/05/26 1,090 1,100 1,080 1,080 65,000
1997/05/23 1,090 1,100 1,070 1,070 208,000
1997/05/22 1,080 1,090 1,060 1,090 72,000
1997/05/21 1,070 1,090 1,060 1,060 98,000
1997/05/20 1,090 1,100 1,060 1,100 163,000
1997/05/19 1,090 1,100 1,070 1,090 222,000
1997/05/16 1,060 1,090 1,060 1,090 191,000
1997/05/15 1,060 1,070 1,050 1,050 149,000
1997/05/14 1,050 1,070 1,030 1,050 124,000
1997/05/13 1,070 1,090 1,050 1,050 297,000
1997/05/12 1,020 1,050 1,000 1,050 255,000
1997/05/09 1,060 1,060 1,000 1,000 339,000
1997/05/08 999 1,020 999 1,020 149,000
1997/05/07 1,040 1,050 1,010 1,020 273,000
1997/05/06 1,040 1,050 1,000 1,050 347,000
1997/05/02 930 960 927 960 133,000
1997/05/01 928 970 921 940 300,000
1997/04/30 877 920 871 918 253,000
1997/04/28 860 863 853 857 95,000
1997/04/25 887 897 861 869 249,000
1997/04/24 886 930 886 907 383,000
1997/04/23 900 900 883 885 177,000
1997/04/22 860 914 860 872 416,000
1997/04/21 856 867 850 867 186,000
1997/04/18 850 885 845 857 248,000
1997/04/17 821 845 821 845 189,000
1997/04/16 845 846 816 816 192,000
1997/04/15 808 845 805 805 233,000
1997/04/14 815 817 795 798 150,000
1997/04/11 796 820 786 820 711,000
1997/04/10 845 856 800 800 315,000
1997/04/09 910 910 820 846 205,000
1997/04/08 862 910 861 895 382,000
1997/04/07 872 875 862 862 238,000
1997/04/04 980 980 933 963 498,000
1997/04/03 990 996 981 983 134,000
1997/04/02 1,000 1,010 972 1,010 185,000
1997/04/01 1,000 1,010 987 1,010 353,000
1997/03/31 1,040 1,040 1,000 1,020 182,000
1997/03/28 1,040 1,050 1,030 1,040 94,000
1997/03/27 1,070 1,070 1,020 1,030 557,000
1997/03/26 1,070 1,080 1,040 1,080 110,000
1997/03/25 1,040 1,090 1,040 1,070 140,000
1997/03/24 1,120 1,120 1,020 1,020 218,000
1997/03/21 1,100 1,120 1,080 1,120 377,000
1997/03/19 1,100 1,100 1,080 1,090 1,509,000
1997/03/18 1,050 1,100 1,050 1,100 1,658,000
1997/03/17 1,040 1,050 1,020 1,040 109,000
1997/03/14 990 1,040 990 1,030 1,153,000
1997/03/13 1,040 1,050 1,040 1,040 87,000
1997/03/12 1,060 1,070 1,040 1,040 163,000
1997/03/11 1,050 1,070 1,040 1,050 83,000
1997/03/10 1,060 1,060 1,030 1,040 157,000
1997/03/07 1,050 1,060 1,030 1,060 312,000
1997/03/06 1,090 1,090 1,060 1,060 262,000
1997/03/05 1,100 1,100 1,070 1,070 405,000
1997/03/04 1,110 1,110 1,090 1,090 165,000
1997/03/03 1,110 1,120 1,090 1,090 274,000
1997/02/28 1,190 1,190 1,120 1,130 248,000
1997/02/27 1,190 1,190 1,180 1,190 136,000
1997/02/26 1,200 1,200 1,190 1,200 109,000
1997/02/25 1,220 1,220 1,190 1,210 99,000
1997/02/24 1,180 1,230 1,180 1,230 342,000
1997/02/21 1,170 1,200 1,170 1,180 678,000
1997/02/20 1,110 1,170 1,110 1,130 193,000
1997/02/19 1,090 1,120 1,080 1,090 213,000
1997/02/18 1,100 1,110 1,090 1,100 159,000
1997/02/17 1,110 1,120 1,100 1,120 68,000
1997/02/14 1,120 1,120 1,100 1,100 342,000
1997/02/13 1,110 1,130 1,110 1,110 195,000
1997/02/12 1,100 1,110 1,080 1,090 178,000
1997/02/10 1,090 1,110 1,080 1,090 152,000
1997/02/07 1,110 1,120 1,080 1,080 284,000
1997/02/06 1,120 1,130 1,100 1,120 193,000
1997/02/05 1,130 1,150 1,110 1,150 217,000
1997/02/04 1,130 1,170 1,120 1,130 161,000
1997/02/03 1,130 1,140 1,100 1,100 210,000
1997/01/31 1,130 1,180 1,120 1,130 464,000
1997/01/30 1,160 1,180 1,100 1,110 189,000
1997/01/29 1,130 1,200 1,090 1,200 205,000
1997/01/28 1,080 1,130 1,070 1,110 180,000
1997/01/27 1,090 1,100 1,070 1,090 168,000
1997/01/24 1,110 1,120 1,090 1,090 113,000
1997/01/23 1,160 1,180 1,110 1,110 102,000
1997/01/22 1,090 1,180 1,080 1,180 185,000
1997/01/21 1,080 1,110 1,070 1,070 301,000
1997/01/20 1,190 1,200 1,050 1,080 486,000
1997/01/17 1,200 1,250 1,170 1,180 210,000
1997/01/16 1,240 1,240 1,180 1,190 394,000
1997/01/14 1,220 1,270 1,140 1,250 334,000
1997/01/13 1,140 1,220 1,040 1,220 393,000
1997/01/10 1,220 1,260 1,130 1,130 908,000
1997/01/09 1,350 1,400 1,260 1,260 280,000
1997/01/08 1,300 1,370 1,300 1,360 277,000
1997/01/07 1,360 1,380 1,310 1,310 180,000
1997/01/06 1,330 1,400 1,330 1,380 104,000

このページの先頭へ