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 |
---|---|---|---|---|---|
2001/12/28 | 372 | 385 | 372 | 385 | 176,000 |
2001/12/27 | 371 | 372 | 369 | 370 | 322,000 |
2001/12/26 | 378 | 378 | 370 | 371 | 112,000 |
2001/12/25 | 374 | 378 | 367 | 378 | 156,000 |
2001/12/21 | 381 | 381 | 360 | 362 | 240,000 |
2001/12/20 | 365 | 385 | 364 | 385 | 243,000 |
2001/12/19 | 349 | 365 | 349 | 363 | 257,000 |
2001/12/18 | 350 | 356 | 340 | 345 | 772,000 |
2001/12/17 | 364 | 371 | 340 | 340 | 514,000 |
2001/12/14 | 384 | 389 | 381 | 388 | 312,000 |
2001/12/13 | 385 | 385 | 377 | 380 | 174,000 |
2001/12/12 | 389 | 389 | 385 | 385 | 211,000 |
2001/12/11 | 397 | 397 | 387 | 390 | 74,000 |
2001/12/10 | 403 | 403 | 393 | 399 | 91,000 |
2001/12/07 | 409 | 409 | 400 | 403 | 117,000 |
2001/12/06 | 414 | 415 | 406 | 410 | 107,000 |
2001/12/05 | 409 | 414 | 409 | 414 | 122,000 |
2001/12/04 | 408 | 409 | 407 | 409 | 68,000 |
2001/12/03 | 417 | 417 | 405 | 407 | 79,000 |
2001/11/30 | 415 | 417 | 414 | 417 | 117,000 |
2001/11/29 | 414 | 415 | 411 | 414 | 75,000 |
2001/11/28 | 422 | 422 | 411 | 414 | 132,000 |
2001/11/27 | 420 | 427 | 420 | 425 | 202,000 |
2001/11/26 | 413 | 420 | 413 | 420 | 221,000 |
2001/11/22 | 417 | 417 | 412 | 416 | 154,000 |
2001/11/21 | 417 | 417 | 410 | 415 | 78,000 |
2001/11/20 | 426 | 426 | 420 | 420 | 62,000 |
2001/11/19 | 426 | 430 | 422 | 422 | 110,000 |
2001/11/16 | 414 | 429 | 410 | 426 | 161,000 |
2001/11/15 | 413 | 414 | 409 | 414 | 156,000 |
2001/11/14 | 399 | 414 | 399 | 414 | 112,000 |
2001/11/13 | 399 | 399 | 389 | 393 | 71,000 |
2001/11/12 | 403 | 403 | 399 | 399 | 45,000 |
2001/11/09 | 407 | 407 | 398 | 403 | 119,000 |
2001/11/08 | 400 | 408 | 400 | 408 | 129,000 |
2001/11/07 | 408 | 408 | 395 | 399 | 262,000 |
2001/11/06 | 413 | 413 | 408 | 408 | 131,000 |
2001/11/05 | 414 | 423 | 413 | 413 | 121,000 |
2001/11/02 | 425 | 425 | 409 | 414 | 173,000 |
2001/11/01 | 414 | 425 | 409 | 425 | 82,000 |
2001/10/31 | 417 | 417 | 405 | 412 | 83,000 |
2001/10/30 | 424 | 424 | 414 | 420 | 60,000 |
2001/10/29 | 428 | 435 | 428 | 429 | 76,000 |
2001/10/26 | 437 | 443 | 433 | 433 | 127,000 |
2001/10/25 | 430 | 437 | 430 | 437 | 139,000 |
2001/10/24 | 425 | 436 | 420 | 428 | 98,000 |
2001/10/23 | 430 | 430 | 415 | 425 | 81,000 |
2001/10/22 | 437 | 437 | 430 | 430 | 35,000 |
2001/10/19 | 427 | 440 | 426 | 438 | 54,000 |
2001/10/18 | 429 | 430 | 424 | 428 | 83,000 |
2001/10/17 | 423 | 442 | 420 | 430 | 121,000 |
2001/10/16 | 434 | 434 | 420 | 423 | 77,000 |
2001/10/15 | 437 | 437 | 430 | 434 | 56,000 |
2001/10/12 | 429 | 439 | 429 | 437 | 84,000 |
2001/10/11 | 430 | 440 | 423 | 429 | 134,000 |
2001/10/10 | 418 | 433 | 418 | 420 | 101,000 |
2001/10/09 | 440 | 440 | 401 | 418 | 204,000 |
2001/10/05 | 447 | 447 | 440 | 440 | 85,000 |
2001/10/04 | 440 | 447 | 439 | 447 | 121,000 |
2001/10/03 | 444 | 448 | 425 | 434 | 118,000 |
2001/10/02 | 443 | 443 | 426 | 443 | 101,000 |
2001/10/01 | 410 | 445 | 408 | 443 | 179,000 |
2001/09/28 | 392 | 412 | 392 | 409 | 150,000 |
2001/09/27 | 391 | 397 | 391 | 397 | 48,000 |
2001/09/26 | 394 | 400 | 392 | 400 | 64,000 |
2001/09/25 | 405 | 407 | 393 | 399 | 59,000 |
2001/09/21 | 394 | 395 | 388 | 390 | 42,000 |
2001/09/20 | 401 | 401 | 391 | 400 | 85,000 |
2001/09/19 | 396 | 406 | 396 | 405 | 79,000 |
2001/09/18 | 388 | 404 | 388 | 396 | 163,000 |
2001/09/17 | 412 | 415 | 385 | 386 | 92,000 |
2001/09/14 | 400 | 418 | 400 | 412 | 141,000 |
2001/09/13 | 385 | 393 | 378 | 393 | 111,000 |
2001/09/12 | 377 | 386 | 371 | 378 | 224,000 |
2001/09/11 | 390 | 400 | 390 | 399 | 67,000 |
2001/09/10 | 393 | 397 | 390 | 390 | 148,000 |
2001/09/07 | 417 | 417 | 410 | 410 | 90,000 |
2001/09/06 | 422 | 423 | 416 | 419 | 117,000 |
2001/09/05 | 431 | 435 | 419 | 422 | 57,000 |
2001/09/04 | 419 | 430 | 412 | 430 | 74,000 |
2001/09/03 | 442 | 447 | 417 | 419 | 86,000 |
2001/08/31 | 454 | 454 | 441 | 442 | 130,000 |
2001/08/30 | 456 | 456 | 449 | 454 | 90,000 |
2001/08/29 | 464 | 464 | 454 | 456 | 101,000 |
2001/08/28 | 467 | 467 | 454 | 461 | 107,000 |
2001/08/27 | 463 | 465 | 461 | 462 | 51,000 |
2001/08/24 | 458 | 458 | 446 | 453 | 214,000 |
2001/08/23 | 460 | 465 | 455 | 457 | 144,000 |
2001/08/22 | 460 | 465 | 458 | 461 | 122,000 |
2001/08/21 | 457 | 461 | 456 | 460 | 79,000 |
2001/08/20 | 465 | 465 | 454 | 457 | 133,000 |
2001/08/17 | 477 | 477 | 465 | 468 | 105,000 |
2001/08/16 | 485 | 485 | 472 | 472 | 42,000 |
2001/08/15 | 481 | 487 | 470 | 486 | 87,000 |
2001/08/14 | 475 | 484 | 475 | 481 | 62,000 |
2001/08/13 | 480 | 480 | 470 | 475 | 40,000 |
2001/08/10 | 480 | 490 | 475 | 479 | 159,000 |
2001/08/09 | 478 | 478 | 468 | 468 | 44,000 |
2001/08/08 | 488 | 488 | 475 | 480 | 51,000 |
2001/08/07 | 464 | 488 | 461 | 488 | 61,000 |
2001/08/06 | 485 | 485 | 475 | 484 | 52,000 |
2001/08/03 | 480 | 490 | 480 | 485 | 188,000 |
2001/08/02 | 470 | 484 | 469 | 480 | 175,000 |
2001/08/01 | 459 | 465 | 456 | 463 | 195,000 |
2001/07/31 | 445 | 459 | 445 | 459 | 104,000 |
2001/07/30 | 464 | 464 | 445 | 445 | 57,000 |
2001/07/27 | 452 | 473 | 452 | 463 | 98,000 |
2001/07/26 | 455 | 455 | 450 | 450 | 40,000 |
2001/07/25 | 455 | 459 | 455 | 455 | 103,000 |
2001/07/24 | 442 | 460 | 436 | 460 | 85,000 |
2001/07/23 | 467 | 467 | 449 | 453 | 111,000 |
2001/07/19 | 469 | 469 | 452 | 452 | 76,000 |
2001/07/18 | 475 | 475 | 467 | 469 | 81,000 |
2001/07/17 | 482 | 482 | 469 | 470 | 119,000 |
2001/07/16 | 480 | 482 | 477 | 478 | 82,000 |
2001/07/13 | 486 | 490 | 477 | 477 | 164,000 |
2001/07/12 | 482 | 490 | 481 | 485 | 103,000 |
2001/07/11 | 478 | 481 | 478 | 481 | 94,000 |
2001/07/10 | 473 | 478 | 473 | 478 | 80,000 |
2001/07/09 | 485 | 485 | 473 | 473 | 126,000 |
2001/07/06 | 485 | 488 | 485 | 488 | 164,000 |
2001/07/05 | 486 | 489 | 482 | 489 | 71,000 |
2001/07/04 | 485 | 486 | 480 | 486 | 118,000 |
2001/07/03 | 486 | 491 | 486 | 487 | 40,000 |
2001/07/02 | 496 | 496 | 485 | 485 | 94,000 |
2001/06/29 | 499 | 503 | 490 | 496 | 162,000 |
2001/06/28 | 495 | 499 | 488 | 499 | 182,000 |
2001/06/27 | 497 | 497 | 475 | 488 | 125,000 |
2001/06/26 | 480 | 510 | 480 | 497 | 198,000 |
2001/06/25 | 490 | 492 | 483 | 485 | 164,000 |
2001/06/22 | 479 | 485 | 479 | 485 | 188,000 |
2001/06/21 | 467 | 479 | 467 | 477 | 53,000 |
2001/06/20 | 465 | 465 | 459 | 462 | 51,000 |
2001/06/19 | 456 | 470 | 455 | 455 | 56,000 |
2001/06/18 | 471 | 471 | 448 | 457 | 135,000 |
2001/06/15 | 450 | 485 | 447 | 481 | 247,000 |
2001/06/14 | 456 | 459 | 450 | 455 | 55,000 |
2001/06/13 | 465 | 465 | 461 | 461 | 34,000 |
2001/06/12 | 470 | 470 | 460 | 461 | 74,000 |
2001/06/11 | 475 | 482 | 475 | 480 | 52,000 |
2001/06/08 | 490 | 495 | 484 | 490 | 721,000 |
2001/06/07 | 458 | 460 | 445 | 450 | 173,000 |
2001/06/06 | 460 | 463 | 457 | 457 | 86,000 |
2001/06/05 | 468 | 468 | 448 | 455 | 104,000 |
2001/06/04 | 484 | 484 | 460 | 469 | 67,000 |
2001/06/01 | 464 | 472 | 462 | 464 | 222,000 |
2001/05/31 | 455 | 461 | 451 | 459 | 277,000 |
2001/05/30 | 471 | 471 | 454 | 456 | 279,000 |
2001/05/29 | 481 | 487 | 477 | 481 | 153,000 |
2001/05/28 | 492 | 495 | 487 | 490 | 40,000 |
2001/05/25 | 499 | 500 | 490 | 495 | 229,000 |
2001/05/24 | 500 | 505 | 498 | 498 | 256,000 |
2001/05/23 | 506 | 522 | 502 | 502 | 370,000 |
2001/05/22 | 520 | 520 | 510 | 511 | 62,000 |
2001/05/21 | 500 | 506 | 498 | 498 | 183,000 |
2001/05/18 | 511 | 518 | 500 | 500 | 188,000 |
2001/05/17 | 515 | 520 | 495 | 510 | 239,000 |
2001/05/16 | 520 | 520 | 500 | 500 | 90,000 |
2001/05/15 | 502 | 511 | 496 | 510 | 298,000 |
2001/05/14 | 528 | 528 | 505 | 512 | 256,000 |
2001/05/11 | 536 | 561 | 522 | 529 | 267,000 |
2001/05/10 | 519 | 536 | 515 | 536 | 90,000 |
2001/05/09 | 528 | 530 | 501 | 530 | 110,000 |
2001/05/08 | 559 | 559 | 537 | 548 | 328,000 |
2001/05/07 | 554 | 565 | 545 | 559 | 222,000 |
2001/05/02 | 573 | 573 | 541 | 555 | 288,000 |
2001/05/01 | 540 | 570 | 540 | 563 | 457,000 |
2001/04/27 | 537 | 537 | 515 | 535 | 369,000 |
2001/04/26 | 549 | 549 | 530 | 530 | 376,000 |
2001/04/25 | 530 | 544 | 522 | 535 | 410,000 |
2001/04/24 | 512 | 535 | 510 | 530 | 769,000 |
2001/04/23 | 489 | 518 | 489 | 518 | 619,000 |
2001/04/20 | 487 | 487 | 478 | 485 | 287,000 |
2001/04/19 | 489 | 489 | 477 | 477 | 396,000 |
2001/04/18 | 459 | 477 | 458 | 471 | 472,000 |
2001/04/17 | 451 | 460 | 448 | 459 | 321,000 |
2001/04/16 | 459 | 459 | 449 | 450 | 164,000 |
2001/04/13 | 455 | 472 | 455 | 456 | 468,000 |
2001/04/12 | 440 | 465 | 433 | 455 | 668,000 |
2001/04/11 | 425 | 434 | 425 | 432 | 372,000 |
2001/04/10 | 437 | 437 | 420 | 420 | 165,000 |
2001/04/09 | 454 | 455 | 435 | 442 | 247,000 |
2001/04/06 | 475 | 477 | 459 | 459 | 325,000 |
2001/04/05 | 445 | 468 | 442 | 455 | 403,000 |
2001/04/04 | 444 | 445 | 433 | 441 | 168,000 |
2001/04/03 | 434 | 449 | 432 | 445 | 335,000 |
2001/04/02 | 432 | 435 | 423 | 430 | 141,000 |
2001/03/30 | 432 | 440 | 430 | 430 | 189,000 |
2001/03/29 | 430 | 431 | 423 | 427 | 234,000 |
2001/03/28 | 430 | 441 | 430 | 433 | 449,000 |
2001/03/27 | 435 | 439 | 427 | 427 | 597,000 |
2001/03/26 | 428 | 445 | 428 | 445 | 495,000 |
2001/03/23 | 430 | 430 | 420 | 428 | 287,000 |
2001/03/22 | 422 | 432 | 418 | 430 | 685,000 |
2001/03/21 | 405 | 424 | 404 | 424 | 671,000 |
2001/03/19 | 395 | 405 | 395 | 400 | 140,000 |
2001/03/16 | 408 | 408 | 391 | 395 | 182,000 |
2001/03/15 | 375 | 410 | 372 | 410 | 276,000 |
2001/03/14 | 395 | 398 | 390 | 393 | 181,000 |
2001/03/13 | 390 | 395 | 385 | 390 | 177,000 |
2001/03/12 | 408 | 411 | 399 | 401 | 151,000 |
2001/03/09 | 410 | 414 | 397 | 408 | 331,000 |
2001/03/08 | 406 | 408 | 403 | 408 | 121,000 |
2001/03/07 | 415 | 422 | 401 | 402 | 374,000 |
2001/03/06 | 398 | 415 | 395 | 415 | 318,000 |
2001/03/05 | 394 | 398 | 390 | 398 | 152,000 |
2001/03/02 | 399 | 400 | 394 | 394 | 179,000 |
2001/03/01 | 393 | 400 | 393 | 399 | 76,000 |
2001/02/28 | 395 | 397 | 391 | 394 | 188,000 |
2001/02/27 | 404 | 404 | 388 | 395 | 396,000 |
2001/02/26 | 393 | 399 | 393 | 394 | 175,000 |
2001/02/23 | 385 | 394 | 385 | 390 | 144,000 |
2001/02/22 | 388 | 388 | 382 | 383 | 71,000 |
2001/02/21 | 386 | 390 | 386 | 388 | 79,000 |
2001/02/20 | 384 | 386 | 381 | 386 | 36,000 |
2001/02/19 | 383 | 388 | 381 | 381 | 87,000 |
2001/02/16 | 398 | 398 | 380 | 381 | 211,000 |
2001/02/15 | 404 | 404 | 390 | 393 | 205,000 |
2001/02/14 | 390 | 404 | 383 | 404 | 287,000 |
2001/02/13 | 394 | 395 | 380 | 381 | 112,000 |
2001/02/09 | 371 | 395 | 371 | 389 | 104,000 |
2001/02/08 | 376 | 376 | 369 | 370 | 231,000 |
2001/02/07 | 377 | 383 | 375 | 375 | 125,000 |
2001/02/06 | 375 | 378 | 375 | 375 | 135,000 |
2001/02/05 | 378 | 380 | 373 | 373 | 210,000 |
2001/02/02 | 381 | 382 | 377 | 378 | 363,000 |
2001/02/01 | 390 | 390 | 381 | 381 | 269,000 |
2001/01/31 | 398 | 399 | 388 | 390 | 132,000 |
2001/01/30 | 401 | 401 | 394 | 398 | 57,000 |
2001/01/29 | 393 | 401 | 393 | 400 | 26,000 |
2001/01/26 | 401 | 401 | 390 | 392 | 75,000 |
2001/01/25 | 410 | 410 | 405 | 405 | 79,000 |
2001/01/24 | 414 | 415 | 407 | 407 | 67,000 |
2001/01/23 | 409 | 413 | 400 | 404 | 118,000 |
2001/01/22 | 410 | 410 | 400 | 409 | 133,000 |
2001/01/19 | 417 | 417 | 410 | 410 | 93,000 |
2001/01/18 | 395 | 415 | 392 | 407 | 134,000 |
2001/01/17 | 387 | 391 | 387 | 390 | 54,000 |
2001/01/16 | 387 | 389 | 382 | 382 | 108,000 |
2001/01/15 | 378 | 385 | 378 | 381 | 65,000 |
2001/01/12 | 375 | 382 | 375 | 378 | 83,000 |
2001/01/11 | 383 | 388 | 372 | 372 | 103,000 |
2001/01/10 | 391 | 391 | 381 | 383 | 127,000 |
2001/01/09 | 390 | 392 | 388 | 391 | 343,000 |
2001/01/05 | 397 | 398 | 390 | 390 | 74,000 |
2001/01/04 | 402 | 402 | 387 | 387 | 100,000 |