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 |
---|---|---|---|---|---|
2000/12/29 | 392 | 401 | 391 | 401 | 84,000 |
2000/12/28 | 392 | 392 | 388 | 391 | 155,000 |
2000/12/27 | 402 | 403 | 390 | 390 | 101,000 |
2000/12/26 | 407 | 408 | 402 | 402 | 76,000 |
2000/12/25 | 399 | 408 | 396 | 408 | 83,000 |
2000/12/22 | 389 | 399 | 384 | 386 | 191,000 |
2000/12/21 | 395 | 396 | 385 | 389 | 188,000 |
2000/12/20 | 402 | 402 | 391 | 397 | 270,000 |
2000/12/19 | 412 | 417 | 400 | 402 | 160,000 |
2000/12/18 | 408 | 417 | 408 | 408 | 94,000 |
2000/12/15 | 423 | 428 | 415 | 415 | 193,000 |
2000/12/14 | 428 | 428 | 423 | 423 | 111,000 |
2000/12/13 | 432 | 432 | 424 | 428 | 127,000 |
2000/12/12 | 430 | 434 | 428 | 432 | 243,000 |
2000/12/11 | 423 | 428 | 423 | 423 | 152,000 |
2000/12/08 | 435 | 435 | 423 | 423 | 463,000 |
2000/12/07 | 425 | 426 | 421 | 426 | 214,000 |
2000/12/06 | 426 | 432 | 421 | 421 | 231,000 |
2000/12/05 | 429 | 430 | 420 | 420 | 150,000 |
2000/12/04 | 432 | 434 | 426 | 429 | 268,000 |
2000/12/01 | 402 | 422 | 402 | 420 | 318,000 |
2000/11/30 | 402 | 409 | 402 | 407 | 61,000 |
2000/11/29 | 411 | 411 | 402 | 403 | 90,000 |
2000/11/28 | 414 | 414 | 403 | 406 | 133,000 |
2000/11/27 | 409 | 414 | 407 | 412 | 103,000 |
2000/11/24 | 402 | 409 | 402 | 404 | 95,000 |
2000/11/22 | 415 | 415 | 400 | 401 | 129,000 |
2000/11/21 | 405 | 407 | 398 | 400 | 152,000 |
2000/11/20 | 414 | 418 | 395 | 399 | 128,000 |
2000/11/17 | 411 | 419 | 411 | 414 | 116,000 |
2000/11/16 | 417 | 421 | 417 | 420 | 468,000 |
2000/11/15 | 412 | 427 | 412 | 415 | 259,000 |
2000/11/14 | 398 | 413 | 397 | 402 | 309,000 |
2000/11/13 | 394 | 399 | 382 | 398 | 432,000 |
2000/11/10 | 425 | 425 | 411 | 419 | 138,000 |
2000/11/09 | 435 | 435 | 418 | 425 | 401,000 |
2000/11/08 | 432 | 448 | 430 | 440 | 995,000 |
2000/11/07 | 410 | 435 | 410 | 430 | 1,115,000 |
2000/11/06 | 395 | 410 | 394 | 409 | 367,000 |
2000/11/02 | 380 | 388 | 378 | 385 | 570,000 |
2000/11/01 | 364 | 380 | 360 | 376 | 315,000 |
2000/10/31 | 360 | 361 | 349 | 359 | 1,039,000 |
2000/10/30 | 365 | 365 | 353 | 360 | 317,000 |
2000/10/27 | 364 | 371 | 363 | 365 | 189,000 |
2000/10/26 | 360 | 369 | 354 | 369 | 365,000 |
2000/10/25 | 380 | 380 | 365 | 370 | 347,000 |
2000/10/24 | 380 | 383 | 378 | 380 | 392,000 |
2000/10/23 | 395 | 395 | 380 | 385 | 156,000 |
2000/10/20 | 395 | 399 | 393 | 393 | 470,000 |
2000/10/19 | 377 | 380 | 376 | 380 | 316,000 |
2000/10/18 | 390 | 390 | 373 | 377 | 583,000 |
2000/10/17 | 400 | 400 | 391 | 393 | 381,000 |
2000/10/16 | 410 | 410 | 399 | 402 | 313,000 |
2000/10/13 | 399 | 406 | 391 | 406 | 368,000 |
2000/10/12 | 410 | 413 | 405 | 406 | 397,000 |
2000/10/11 | 418 | 418 | 411 | 411 | 589,000 |
2000/10/10 | 420 | 420 | 415 | 419 | 475,000 |
2000/10/06 | 419 | 423 | 418 | 420 | 392,000 |
2000/10/05 | 420 | 422 | 417 | 422 | 976,000 |
2000/10/04 | 416 | 423 | 415 | 418 | 636,000 |
2000/10/03 | 426 | 426 | 414 | 421 | 1,304,000 |
2000/10/02 | 413 | 428 | 413 | 428 | 3,268,000 |
2000/09/29 | 457 | 457 | 400 | 403 | 5,588,000 |
2000/09/28 | 470 | 472 | 454 | 462 | 510,000 |
2000/09/27 | 500 | 500 | 469 | 475 | 351,000 |
2000/09/26 | 509 | 509 | 495 | 495 | 164,000 |
2000/09/25 | 510 | 510 | 500 | 510 | 247,000 |
2000/09/22 | 506 | 506 | 501 | 506 | 140,000 |
2000/09/21 | 506 | 515 | 505 | 515 | 273,000 |
2000/09/20 | 521 | 521 | 505 | 505 | 272,000 |
2000/09/19 | 505 | 510 | 500 | 501 | 214,000 |
2000/09/18 | 501 | 512 | 500 | 511 | 135,000 |
2000/09/14 | 505 | 515 | 501 | 510 | 269,000 |
2000/09/13 | 515 | 515 | 503 | 505 | 312,000 |
2000/09/12 | 520 | 520 | 505 | 505 | 833,000 |
2000/09/11 | 493 | 513 | 490 | 500 | 2,110,000 |
2000/09/08 | 569 | 590 | 568 | 578 | 1,510,000 |
2000/09/07 | 583 | 593 | 570 | 572 | 188,000 |
2000/09/06 | 593 | 605 | 585 | 588 | 154,000 |
2000/09/05 | 605 | 615 | 595 | 603 | 257,000 |
2000/09/04 | 610 | 618 | 602 | 602 | 122,000 |
2000/09/01 | 611 | 622 | 611 | 611 | 344,000 |
2000/08/31 | 615 | 623 | 612 | 619 | 445,000 |
2000/08/30 | 620 | 621 | 610 | 610 | 494,000 |
2000/08/29 | 609 | 618 | 591 | 618 | 426,000 |
2000/08/28 | 613 | 620 | 607 | 614 | 477,000 |
2000/08/25 | 605 | 611 | 590 | 609 | 416,000 |
2000/08/24 | 570 | 599 | 570 | 595 | 376,000 |
2000/08/23 | 583 | 589 | 571 | 580 | 165,000 |
2000/08/22 | 550 | 588 | 550 | 583 | 248,000 |
2000/08/21 | 560 | 568 | 550 | 550 | 75,000 |
2000/08/18 | 560 | 569 | 560 | 564 | 227,000 |
2000/08/17 | 548 | 550 | 535 | 550 | 130,000 |
2000/08/16 | 548 | 573 | 548 | 568 | 102,000 |
2000/08/15 | 562 | 568 | 555 | 556 | 186,000 |
2000/08/14 | 563 | 574 | 561 | 574 | 240,000 |
2000/08/11 | 522 | 570 | 522 | 566 | 732,000 |
2000/08/10 | 532 | 544 | 530 | 532 | 107,000 |
2000/08/09 | 523 | 544 | 521 | 542 | 189,000 |
2000/08/08 | 525 | 536 | 517 | 533 | 195,000 |
2000/08/07 | 528 | 535 | 518 | 535 | 186,000 |
2000/08/04 | 508 | 523 | 508 | 518 | 317,000 |
2000/08/03 | 525 | 528 | 510 | 515 | 315,000 |
2000/08/02 | 530 | 530 | 524 | 529 | 115,000 |
2000/08/01 | 526 | 538 | 521 | 522 | 328,000 |
2000/07/31 | 518 | 525 | 516 | 516 | 352,000 |
2000/07/28 | 546 | 548 | 536 | 548 | 353,000 |
2000/07/27 | 551 | 558 | 536 | 540 | 390,000 |
2000/07/26 | 564 | 565 | 550 | 560 | 301,000 |
2000/07/25 | 560 | 579 | 560 | 564 | 224,000 |
2000/07/24 | 589 | 589 | 562 | 564 | 211,000 |
2000/07/21 | 586 | 599 | 586 | 588 | 230,000 |
2000/07/19 | 591 | 595 | 585 | 586 | 280,000 |
2000/07/18 | 601 | 618 | 585 | 592 | 243,000 |
2000/07/17 | 600 | 625 | 600 | 618 | 124,000 |
2000/07/14 | 585 | 620 | 585 | 600 | 445,000 |
2000/07/13 | 610 | 610 | 592 | 595 | 286,000 |
2000/07/12 | 630 | 633 | 625 | 633 | 284,000 |
2000/07/11 | 630 | 630 | 621 | 622 | 213,000 |
2000/07/10 | 629 | 629 | 620 | 621 | 199,000 |
2000/07/07 | 622 | 630 | 617 | 627 | 385,000 |
2000/07/06 | 624 | 624 | 606 | 608 | 179,000 |
2000/07/05 | 610 | 625 | 605 | 606 | 207,000 |
2000/07/04 | 628 | 630 | 603 | 605 | 200,000 |
2000/07/03 | 600 | 627 | 600 | 627 | 333,000 |
2000/06/30 | 603 | 605 | 587 | 601 | 92,000 |
2000/06/29 | 599 | 603 | 594 | 603 | 138,000 |
2000/06/28 | 594 | 608 | 591 | 599 | 178,000 |
2000/06/27 | 580 | 593 | 577 | 586 | 182,000 |
2000/06/26 | 578 | 584 | 571 | 577 | 198,000 |
2000/06/23 | 589 | 590 | 580 | 581 | 233,000 |
2000/06/22 | 591 | 607 | 590 | 591 | 201,000 |
2000/06/21 | 595 | 602 | 591 | 599 | 197,000 |
2000/06/20 | 590 | 615 | 589 | 605 | 190,000 |
2000/06/19 | 590 | 605 | 586 | 595 | 160,000 |
2000/06/16 | 600 | 609 | 591 | 591 | 160,000 |
2000/06/15 | 608 | 618 | 600 | 600 | 240,000 |
2000/06/14 | 623 | 623 | 612 | 618 | 190,000 |
2000/06/13 | 625 | 625 | 600 | 624 | 211,000 |
2000/06/12 | 596 | 625 | 596 | 620 | 261,000 |
2000/06/09 | 590 | 617 | 590 | 595 | 1,402,000 |
2000/06/08 | 607 | 623 | 607 | 615 | 110,000 |
2000/06/07 | 611 | 613 | 591 | 597 | 561,000 |
2000/06/06 | 622 | 627 | 617 | 621 | 471,000 |
2000/06/05 | 615 | 625 | 615 | 620 | 568,000 |
2000/06/02 | 610 | 615 | 605 | 607 | 302,000 |
2000/06/01 | 610 | 614 | 605 | 614 | 283,000 |
2000/05/31 | 605 | 620 | 605 | 605 | 431,000 |
2000/05/30 | 572 | 615 | 572 | 590 | 480,000 |
2000/05/29 | 560 | 579 | 560 | 577 | 158,000 |
2000/05/26 | 567 | 570 | 550 | 550 | 395,000 |
2000/05/25 | 565 | 590 | 565 | 567 | 344,000 |
2000/05/24 | 570 | 578 | 561 | 561 | 344,000 |
2000/05/23 | 576 | 586 | 572 | 577 | 300,000 |
2000/05/22 | 594 | 595 | 575 | 592 | 351,000 |
2000/05/19 | 610 | 610 | 586 | 594 | 376,000 |
2000/05/18 | 627 | 628 | 601 | 606 | 304,000 |
2000/05/17 | 613 | 628 | 610 | 613 | 270,000 |
2000/05/16 | 604 | 615 | 598 | 615 | 160,000 |
2000/05/15 | 601 | 610 | 591 | 608 | 150,000 |
2000/05/12 | 594 | 601 | 584 | 600 | 1,098,000 |
2000/05/11 | 592 | 600 | 582 | 594 | 375,000 |
2000/05/10 | 604 | 610 | 584 | 592 | 461,000 |
2000/05/09 | 614 | 620 | 601 | 603 | 399,000 |
2000/05/08 | 624 | 627 | 614 | 614 | 275,000 |
2000/05/02 | 594 | 615 | 592 | 614 | 426,000 |
2000/05/01 | 580 | 592 | 580 | 584 | 302,000 |
2000/04/28 | 590 | 599 | 588 | 590 | 418,000 |
2000/04/27 | 608 | 609 | 585 | 589 | 569,000 |
2000/04/26 | 611 | 614 | 600 | 600 | 569,000 |
2000/04/25 | 633 | 633 | 600 | 605 | 762,000 |
2000/04/24 | 610 | 635 | 572 | 628 | 1,017,000 |
2000/04/21 | 610 | 630 | 550 | 618 | 2,175,000 |
2000/04/20 | 621 | 642 | 610 | 610 | 879,000 |
2000/04/19 | 630 | 640 | 620 | 620 | 888,000 |
2000/04/18 | 640 | 679 | 612 | 620 | 643,000 |
2000/04/17 | 680 | 735 | 640 | 659 | 561,000 |
2000/04/14 | 681 | 695 | 681 | 695 | 889,000 |
2000/04/13 | 692 | 710 | 689 | 695 | 454,000 |
2000/04/12 | 688 | 712 | 681 | 712 | 661,000 |
2000/04/11 | 720 | 735 | 700 | 708 | 347,000 |
2000/04/10 | 707 | 730 | 707 | 730 | 358,000 |
2000/04/07 | 725 | 744 | 711 | 711 | 409,000 |
2000/04/06 | 731 | 745 | 728 | 729 | 264,000 |
2000/04/05 | 735 | 750 | 726 | 727 | 271,000 |
2000/04/04 | 752 | 758 | 732 | 745 | 393,000 |
2000/04/03 | 750 | 780 | 750 | 761 | 291,000 |
2000/03/31 | 780 | 780 | 752 | 765 | 309,000 |
2000/03/30 | 770 | 795 | 763 | 765 | 259,000 |
2000/03/29 | 778 | 794 | 760 | 790 | 492,000 |
2000/03/28 | 795 | 795 | 754 | 778 | 267,000 |
2000/03/27 | 775 | 800 | 764 | 795 | 414,000 |
2000/03/24 | 753 | 771 | 750 | 766 | 356,000 |
2000/03/23 | 770 | 775 | 751 | 769 | 430,000 |
2000/03/22 | 750 | 780 | 750 | 773 | 934,000 |
2000/03/21 | 708 | 720 | 700 | 720 | 199,000 |
2000/03/17 | 735 | 735 | 686 | 692 | 492,000 |
2000/03/16 | 700 | 711 | 680 | 685 | 449,000 |
2000/03/15 | 669 | 706 | 669 | 706 | 235,000 |
2000/03/14 | 710 | 745 | 710 | 713 | 240,000 |
2000/03/13 | 755 | 755 | 713 | 720 | 617,000 |
2000/03/10 | 770 | 770 | 740 | 755 | 2,119,000 |
2000/03/09 | 740 | 753 | 729 | 740 | 647,000 |
2000/03/08 | 715 | 740 | 710 | 730 | 652,000 |
2000/03/07 | 725 | 735 | 720 | 729 | 561,000 |
2000/03/06 | 730 | 735 | 711 | 726 | 790,000 |
2000/03/03 | 700 | 707 | 688 | 705 | 445,000 |
2000/03/02 | 687 | 721 | 680 | 707 | 904,000 |
2000/03/01 | 645 | 670 | 644 | 667 | 316,000 |
2000/02/29 | 615 | 644 | 608 | 644 | 242,000 |
2000/02/28 | 612 | 619 | 603 | 615 | 394,000 |
2000/02/25 | 620 | 631 | 611 | 622 | 303,000 |
2000/02/24 | 622 | 635 | 622 | 626 | 308,000 |
2000/02/23 | 630 | 650 | 630 | 642 | 166,000 |
2000/02/22 | 620 | 660 | 620 | 640 | 250,000 |
2000/02/21 | 649 | 665 | 640 | 640 | 186,000 |
2000/02/18 | 675 | 682 | 660 | 669 | 273,000 |
2000/02/17 | 700 | 706 | 690 | 692 | 334,000 |
2000/02/16 | 690 | 710 | 690 | 705 | 529,000 |
2000/02/15 | 702 | 719 | 702 | 719 | 364,000 |
2000/02/14 | 692 | 726 | 692 | 710 | 481,000 |
2000/02/10 | 708 | 737 | 708 | 722 | 1,262,000 |
2000/02/09 | 670 | 730 | 665 | 718 | 677,000 |
2000/02/08 | 685 | 685 | 670 | 680 | 224,000 |
2000/02/07 | 670 | 684 | 670 | 681 | 434,000 |
2000/02/04 | 680 | 685 | 661 | 662 | 863,000 |
2000/02/03 | 640 | 678 | 635 | 670 | 949,000 |
2000/02/02 | 646 | 647 | 626 | 631 | 404,000 |
2000/02/01 | 630 | 639 | 607 | 637 | 354,000 |
2000/01/31 | 630 | 630 | 592 | 619 | 276,000 |
2000/01/28 | 600 | 636 | 578 | 600 | 429,000 |
2000/01/27 | 590 | 610 | 582 | 598 | 285,000 |
2000/01/26 | 613 | 613 | 586 | 600 | 281,000 |
2000/01/25 | 593 | 613 | 593 | 608 | 232,000 |
2000/01/24 | 632 | 634 | 620 | 633 | 276,000 |
2000/01/21 | 628 | 630 | 612 | 625 | 387,000 |
2000/01/20 | 652 | 670 | 639 | 658 | 435,000 |
2000/01/19 | 630 | 692 | 625 | 692 | 2,166,000 |
2000/01/18 | 617 | 630 | 610 | 629 | 608,000 |
2000/01/17 | 550 | 608 | 550 | 607 | 536,000 |
2000/01/14 | 522 | 560 | 522 | 539 | 610,000 |
2000/01/13 | 538 | 544 | 536 | 542 | 378,000 |
2000/01/12 | 550 | 560 | 530 | 530 | 252,000 |
2000/01/11 | 560 | 560 | 530 | 545 | 387,000 |
2000/01/07 | 557 | 567 | 537 | 540 | 235,000 |
2000/01/06 | 560 | 578 | 548 | 563 | 249,000 |
2000/01/05 | 583 | 598 | 570 | 570 | 462,000 |
2000/01/04 | 575 | 576 | 550 | 563 | 139,000 |