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 |
---|---|---|---|---|---|
2002/12/30 | 388 | 389 | 387 | 389 | 38,000 |
2002/12/27 | 383 | 394 | 380 | 387 | 177,000 |
2002/12/26 | 374 | 386 | 374 | 383 | 109,000 |
2002/12/25 | 370 | 377 | 370 | 374 | 127,000 |
2002/12/24 | 374 | 378 | 365 | 370 | 220,000 |
2002/12/20 | 379 | 387 | 369 | 369 | 395,000 |
2002/12/19 | 375 | 379 | 366 | 374 | 178,000 |
2002/12/18 | 388 | 388 | 368 | 373 | 90,000 |
2002/12/17 | 383 | 390 | 383 | 388 | 152,000 |
2002/12/16 | 388 | 388 | 382 | 382 | 120,000 |
2002/12/13 | 391 | 393 | 388 | 388 | 266,000 |
2002/12/12 | 405 | 405 | 396 | 396 | 166,000 |
2002/12/11 | 404 | 406 | 404 | 405 | 51,000 |
2002/12/10 | 405 | 405 | 395 | 396 | 115,000 |
2002/12/09 | 405 | 412 | 403 | 412 | 164,000 |
2002/12/06 | 402 | 403 | 391 | 400 | 179,000 |
2002/12/05 | 400 | 404 | 396 | 402 | 140,000 |
2002/12/04 | 408 | 408 | 400 | 405 | 168,000 |
2002/12/03 | 411 | 411 | 404 | 408 | 66,000 |
2002/12/02 | 409 | 412 | 407 | 410 | 90,000 |
2002/11/29 | 406 | 407 | 402 | 407 | 143,000 |
2002/11/28 | 394 | 413 | 394 | 406 | 343,000 |
2002/11/27 | 369 | 383 | 367 | 374 | 217,000 |
2002/11/26 | 376 | 376 | 369 | 369 | 170,000 |
2002/11/25 | 365 | 380 | 365 | 372 | 96,000 |
2002/11/22 | 366 | 368 | 360 | 360 | 232,000 |
2002/11/21 | 370 | 378 | 366 | 367 | 176,000 |
2002/11/20 | 350 | 363 | 349 | 360 | 118,000 |
2002/11/19 | 350 | 356 | 347 | 353 | 177,000 |
2002/11/18 | 360 | 362 | 350 | 350 | 135,000 |
2002/11/15 | 360 | 362 | 345 | 345 | 252,000 |
2002/11/14 | 369 | 372 | 363 | 363 | 226,000 |
2002/11/13 | 368 | 371 | 365 | 368 | 128,000 |
2002/11/12 | 369 | 379 | 366 | 366 | 179,000 |
2002/11/11 | 376 | 376 | 372 | 373 | 82,000 |
2002/11/08 | 375 | 376 | 374 | 376 | 80,000 |
2002/11/07 | 383 | 384 | 370 | 370 | 213,000 |
2002/11/06 | 385 | 392 | 382 | 383 | 161,000 |
2002/11/05 | 380 | 384 | 376 | 384 | 192,000 |
2002/11/01 | 370 | 372 | 365 | 369 | 113,000 |
2002/10/31 | 381 | 381 | 366 | 368 | 263,000 |
2002/10/30 | 382 | 385 | 382 | 383 | 216,000 |
2002/10/29 | 387 | 395 | 383 | 386 | 84,000 |
2002/10/28 | 390 | 394 | 386 | 392 | 66,000 |
2002/10/25 | 380 | 396 | 373 | 396 | 137,000 |
2002/10/24 | 384 | 385 | 377 | 383 | 77,000 |
2002/10/23 | 375 | 389 | 374 | 383 | 109,000 |
2002/10/22 | 387 | 387 | 370 | 370 | 125,000 |
2002/10/21 | 390 | 393 | 386 | 386 | 142,000 |
2002/10/18 | 389 | 396 | 387 | 388 | 128,000 |
2002/10/17 | 382 | 384 | 374 | 374 | 193,000 |
2002/10/16 | 391 | 393 | 382 | 382 | 143,000 |
2002/10/15 | 389 | 389 | 384 | 387 | 28,000 |
2002/10/11 | 378 | 385 | 374 | 379 | 32,000 |
2002/10/10 | 367 | 367 | 356 | 364 | 137,000 |
2002/10/09 | 375 | 375 | 366 | 367 | 86,000 |
2002/10/08 | 366 | 380 | 366 | 375 | 101,000 |
2002/10/07 | 390 | 390 | 366 | 366 | 107,000 |
2002/10/04 | 388 | 390 | 381 | 390 | 89,000 |
2002/10/03 | 394 | 402 | 386 | 388 | 79,000 |
2002/10/02 | 401 | 404 | 393 | 394 | 173,000 |
2002/10/01 | 401 | 404 | 399 | 399 | 103,000 |
2002/09/30 | 402 | 419 | 402 | 419 | 87,000 |
2002/09/27 | 410 | 416 | 408 | 412 | 174,000 |
2002/09/26 | 400 | 408 | 394 | 395 | 58,000 |
2002/09/25 | 404 | 404 | 394 | 395 | 61,000 |
2002/09/24 | 410 | 410 | 395 | 409 | 47,000 |
2002/09/20 | 403 | 416 | 403 | 406 | 67,000 |
2002/09/19 | 401 | 421 | 401 | 406 | 118,000 |
2002/09/18 | 409 | 409 | 395 | 398 | 76,000 |
2002/09/17 | 394 | 413 | 394 | 409 | 72,000 |
2002/09/13 | 388 | 394 | 388 | 394 | 227,000 |
2002/09/12 | 398 | 399 | 397 | 398 | 80,000 |
2002/09/11 | 394 | 399 | 391 | 398 | 116,000 |
2002/09/10 | 396 | 398 | 383 | 389 | 114,000 |
2002/09/09 | 380 | 402 | 380 | 396 | 128,000 |
2002/09/06 | 386 | 386 | 372 | 378 | 125,000 |
2002/09/05 | 385 | 390 | 383 | 388 | 189,000 |
2002/09/04 | 402 | 402 | 374 | 383 | 191,000 |
2002/09/03 | 416 | 416 | 404 | 406 | 96,000 |
2002/09/02 | 419 | 420 | 413 | 416 | 35,000 |
2002/08/30 | 405 | 419 | 405 | 419 | 64,000 |
2002/08/29 | 420 | 420 | 397 | 402 | 112,000 |
2002/08/28 | 425 | 425 | 414 | 420 | 74,000 |
2002/08/27 | 433 | 433 | 420 | 425 | 89,000 |
2002/08/26 | 420 | 433 | 419 | 433 | 75,000 |
2002/08/23 | 424 | 428 | 416 | 419 | 61,000 |
2002/08/22 | 413 | 423 | 409 | 423 | 152,000 |
2002/08/21 | 407 | 419 | 407 | 413 | 67,000 |
2002/08/20 | 412 | 419 | 410 | 412 | 98,000 |
2002/08/19 | 422 | 422 | 413 | 413 | 59,000 |
2002/08/16 | 413 | 418 | 410 | 418 | 99,000 |
2002/08/15 | 407 | 412 | 407 | 412 | 61,000 |
2002/08/14 | 402 | 408 | 400 | 400 | 130,000 |
2002/08/13 | 411 | 411 | 408 | 408 | 44,000 |
2002/08/12 | 414 | 415 | 407 | 411 | 47,000 |
2002/08/09 | 415 | 418 | 414 | 414 | 100,000 |
2002/08/08 | 414 | 415 | 408 | 409 | 67,000 |
2002/08/07 | 417 | 417 | 397 | 408 | 82,000 |
2002/08/06 | 411 | 412 | 395 | 408 | 178,000 |
2002/08/05 | 405 | 412 | 405 | 412 | 141,000 |
2002/08/02 | 419 | 419 | 405 | 405 | 140,000 |
2002/08/01 | 414 | 419 | 414 | 419 | 88,000 |
2002/07/31 | 405 | 417 | 404 | 407 | 47,000 |
2002/07/30 | 411 | 417 | 404 | 404 | 125,000 |
2002/07/29 | 409 | 409 | 397 | 397 | 86,000 |
2002/07/26 | 414 | 414 | 396 | 397 | 93,000 |
2002/07/25 | 417 | 422 | 414 | 414 | 162,000 |
2002/07/24 | 428 | 428 | 412 | 412 | 70,000 |
2002/07/23 | 411 | 429 | 411 | 428 | 110,000 |
2002/07/22 | 411 | 424 | 411 | 416 | 47,000 |
2002/07/19 | 427 | 427 | 416 | 416 | 60,000 |
2002/07/18 | 416 | 425 | 416 | 417 | 94,000 |
2002/07/17 | 426 | 428 | 414 | 416 | 60,000 |
2002/07/16 | 425 | 430 | 422 | 426 | 92,000 |
2002/07/15 | 437 | 437 | 420 | 424 | 103,000 |
2002/07/12 | 432 | 437 | 432 | 432 | 54,000 |
2002/07/11 | 445 | 445 | 428 | 432 | 87,000 |
2002/07/10 | 446 | 450 | 441 | 448 | 69,000 |
2002/07/09 | 446 | 446 | 438 | 446 | 89,000 |
2002/07/08 | 452 | 454 | 442 | 446 | 114,000 |
2002/07/05 | 437 | 442 | 437 | 442 | 9,000 |
2002/07/04 | 435 | 442 | 435 | 437 | 113,000 |
2002/07/03 | 426 | 436 | 426 | 435 | 125,000 |
2002/07/02 | 431 | 431 | 426 | 426 | 137,000 |
2002/07/01 | 435 | 440 | 431 | 431 | 58,000 |
2002/06/28 | 424 | 435 | 424 | 435 | 106,000 |
2002/06/27 | 426 | 434 | 422 | 423 | 207,000 |
2002/06/26 | 435 | 435 | 426 | 426 | 65,000 |
2002/06/25 | 430 | 440 | 430 | 435 | 42,000 |
2002/06/24 | 422 | 426 | 421 | 423 | 81,000 |
2002/06/21 | 426 | 427 | 425 | 425 | 51,000 |
2002/06/20 | 427 | 429 | 425 | 427 | 142,000 |
2002/06/19 | 431 | 432 | 425 | 430 | 160,000 |
2002/06/18 | 441 | 441 | 431 | 432 | 61,000 |
2002/06/17 | 431 | 432 | 420 | 421 | 133,000 |
2002/06/14 | 437 | 440 | 435 | 440 | 375,000 |
2002/06/13 | 461 | 462 | 442 | 442 | 101,000 |
2002/06/12 | 462 | 466 | 460 | 461 | 34,000 |
2002/06/11 | 468 | 473 | 468 | 472 | 32,000 |
2002/06/10 | 470 | 488 | 460 | 478 | 279,000 |
2002/06/07 | 465 | 479 | 460 | 460 | 156,000 |
2002/06/06 | 485 | 487 | 476 | 480 | 237,000 |
2002/06/05 | 470 | 482 | 468 | 470 | 143,000 |
2002/06/04 | 479 | 481 | 464 | 472 | 136,000 |
2002/06/03 | 475 | 480 | 475 | 476 | 50,000 |
2002/05/31 | 476 | 480 | 474 | 476 | 99,000 |
2002/05/30 | 462 | 474 | 462 | 474 | 85,000 |
2002/05/29 | 468 | 470 | 465 | 466 | 76,000 |
2002/05/28 | 462 | 472 | 462 | 472 | 156,000 |
2002/05/27 | 490 | 490 | 476 | 476 | 175,000 |
2002/05/24 | 482 | 500 | 475 | 491 | 1,010,000 |
2002/05/23 | 474 | 475 | 469 | 471 | 631,000 |
2002/05/22 | 446 | 465 | 445 | 465 | 337,000 |
2002/05/21 | 442 | 447 | 440 | 447 | 84,000 |
2002/05/20 | 443 | 452 | 439 | 450 | 205,000 |
2002/05/17 | 434 | 436 | 431 | 433 | 155,000 |
2002/05/16 | 427 | 437 | 424 | 432 | 198,000 |
2002/05/15 | 430 | 435 | 424 | 424 | 130,000 |
2002/05/14 | 425 | 429 | 423 | 427 | 99,000 |
2002/05/13 | 427 | 427 | 422 | 422 | 32,000 |
2002/05/10 | 431 | 432 | 425 | 427 | 87,000 |
2002/05/09 | 437 | 442 | 432 | 434 | 58,000 |
2002/05/08 | 428 | 438 | 428 | 436 | 260,000 |
2002/05/07 | 448 | 448 | 432 | 436 | 57,000 |
2002/05/02 | 447 | 452 | 445 | 451 | 147,000 |
2002/05/01 | 449 | 452 | 446 | 446 | 136,000 |
2002/04/30 | 442 | 447 | 442 | 444 | 129,000 |
2002/04/26 | 461 | 461 | 451 | 452 | 113,000 |
2002/04/25 | 461 | 463 | 455 | 457 | 230,000 |
2002/04/24 | 464 | 464 | 450 | 451 | 100,000 |
2002/04/23 | 446 | 465 | 442 | 464 | 269,000 |
2002/04/22 | 444 | 455 | 442 | 443 | 218,000 |
2002/04/19 | 430 | 443 | 428 | 443 | 208,000 |
2002/04/18 | 422 | 433 | 421 | 428 | 282,000 |
2002/04/17 | 431 | 444 | 419 | 427 | 172,000 |
2002/04/16 | 429 | 430 | 426 | 429 | 53,000 |
2002/04/15 | 430 | 431 | 425 | 430 | 230,000 |
2002/04/12 | 439 | 439 | 418 | 426 | 85,000 |
2002/04/11 | 430 | 431 | 426 | 430 | 92,000 |
2002/04/10 | 420 | 427 | 418 | 425 | 205,000 |
2002/04/09 | 427 | 430 | 422 | 422 | 167,000 |
2002/04/08 | 430 | 433 | 427 | 427 | 64,000 |
2002/04/05 | 430 | 430 | 422 | 429 | 66,000 |
2002/04/04 | 433 | 434 | 425 | 425 | 66,000 |
2002/04/03 | 425 | 438 | 420 | 437 | 100,000 |
2002/04/02 | 419 | 424 | 418 | 420 | 36,000 |
2002/04/01 | 430 | 430 | 420 | 424 | 65,000 |
2002/03/29 | 460 | 460 | 431 | 432 | 213,000 |
2002/03/28 | 441 | 467 | 438 | 462 | 153,000 |
2002/03/27 | 444 | 452 | 439 | 446 | 86,000 |
2002/03/26 | 448 | 449 | 446 | 446 | 137,000 |
2002/03/25 | 460 | 461 | 452 | 458 | 141,000 |
2002/03/22 | 461 | 470 | 454 | 461 | 138,000 |
2002/03/20 | 468 | 470 | 453 | 456 | 247,000 |
2002/03/19 | 451 | 456 | 443 | 448 | 128,000 |
2002/03/18 | 453 | 460 | 449 | 450 | 122,000 |
2002/03/15 | 450 | 456 | 445 | 449 | 196,000 |
2002/03/14 | 465 | 465 | 445 | 445 | 182,000 |
2002/03/13 | 466 | 476 | 466 | 466 | 88,000 |
2002/03/12 | 486 | 486 | 465 | 466 | 76,000 |
2002/03/11 | 471 | 484 | 471 | 482 | 112,000 |
2002/03/08 | 460 | 470 | 460 | 468 | 392,000 |
2002/03/07 | 439 | 460 | 439 | 453 | 138,000 |
2002/03/06 | 461 | 463 | 435 | 439 | 192,000 |
2002/03/05 | 474 | 478 | 465 | 466 | 68,000 |
2002/03/04 | 464 | 474 | 458 | 474 | 210,000 |
2002/03/01 | 460 | 460 | 445 | 454 | 90,000 |
2002/02/28 | 449 | 470 | 446 | 464 | 355,000 |
2002/02/27 | 427 | 445 | 427 | 444 | 216,000 |
2002/02/26 | 422 | 427 | 419 | 427 | 172,000 |
2002/02/25 | 421 | 422 | 408 | 422 | 106,000 |
2002/02/22 | 418 | 425 | 414 | 420 | 115,000 |
2002/02/21 | 415 | 418 | 400 | 418 | 110,000 |
2002/02/20 | 410 | 415 | 405 | 415 | 79,000 |
2002/02/19 | 418 | 418 | 407 | 410 | 24,000 |
2002/02/18 | 410 | 415 | 409 | 415 | 9,000 |
2002/02/15 | 416 | 420 | 393 | 415 | 188,000 |
2002/02/14 | 414 | 424 | 414 | 418 | 132,000 |
2002/02/13 | 410 | 415 | 408 | 415 | 82,000 |
2002/02/12 | 418 | 418 | 404 | 409 | 144,000 |
2002/02/08 | 409 | 412 | 400 | 408 | 192,000 |
2002/02/07 | 378 | 396 | 377 | 396 | 105,000 |
2002/02/06 | 378 | 379 | 373 | 378 | 132,000 |
2002/02/05 | 377 | 378 | 367 | 378 | 106,000 |
2002/02/04 | 387 | 387 | 378 | 378 | 77,000 |
2002/02/01 | 402 | 402 | 383 | 387 | 125,000 |
2002/01/31 | 400 | 408 | 400 | 403 | 121,000 |
2002/01/30 | 391 | 400 | 390 | 400 | 366,000 |
2002/01/29 | 394 | 394 | 390 | 390 | 117,000 |
2002/01/28 | 394 | 394 | 390 | 394 | 112,000 |
2002/01/25 | 394 | 395 | 385 | 394 | 131,000 |
2002/01/24 | 390 | 391 | 383 | 384 | 210,000 |
2002/01/23 | 370 | 395 | 365 | 392 | 222,000 |
2002/01/22 | 370 | 375 | 368 | 370 | 109,000 |
2002/01/21 | 360 | 368 | 358 | 368 | 85,000 |
2002/01/18 | 353 | 359 | 352 | 353 | 181,000 |
2002/01/17 | 353 | 356 | 352 | 353 | 67,000 |
2002/01/16 | 355 | 363 | 351 | 352 | 202,000 |
2002/01/15 | 374 | 374 | 350 | 355 | 114,000 |
2002/01/11 | 380 | 381 | 374 | 375 | 97,000 |
2002/01/10 | 376 | 380 | 373 | 374 | 126,000 |
2002/01/09 | 371 | 385 | 370 | 376 | 194,000 |
2002/01/08 | 377 | 380 | 371 | 371 | 226,000 |
2002/01/07 | 380 | 383 | 377 | 377 | 187,000 |
2002/01/04 | 385 | 385 | 379 | 380 | 104,000 |