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 |
|---|---|---|---|---|---|
| 2003/12/30 | 555 | 563 | 555 | 563 | 42,000 |
| 2003/12/29 | 535 | 549 | 535 | 546 | 57,000 |
| 2003/12/26 | 533 | 543 | 532 | 534 | 136,000 |
| 2003/12/25 | 522 | 532 | 522 | 532 | 91,000 |
| 2003/12/24 | 528 | 531 | 526 | 531 | 145,000 |
| 2003/12/22 | 523 | 529 | 520 | 526 | 71,000 |
| 2003/12/19 | 524 | 528 | 521 | 527 | 126,000 |
| 2003/12/18 | 514 | 521 | 514 | 520 | 102,000 |
| 2003/12/17 | 521 | 522 | 508 | 513 | 179,000 |
| 2003/12/16 | 526 | 526 | 519 | 521 | 120,000 |
| 2003/12/15 | 525 | 535 | 525 | 530 | 116,000 |
| 2003/12/12 | 520 | 523 | 515 | 518 | 313,000 |
| 2003/12/11 | 510 | 514 | 505 | 514 | 112,000 |
| 2003/12/10 | 517 | 517 | 503 | 511 | 200,000 |
| 2003/12/09 | 506 | 520 | 504 | 514 | 180,000 |
| 2003/12/08 | 505 | 510 | 501 | 504 | 162,000 |
| 2003/12/05 | 518 | 520 | 515 | 517 | 57,000 |
| 2003/12/04 | 512 | 527 | 512 | 523 | 94,000 |
| 2003/12/03 | 512 | 525 | 512 | 521 | 104,000 |
| 2003/12/02 | 530 | 534 | 510 | 517 | 155,000 |
| 2003/12/01 | 500 | 525 | 498 | 522 | 187,000 |
| 2003/11/28 | 531 | 531 | 509 | 509 | 143,000 |
| 2003/11/27 | 519 | 531 | 519 | 531 | 299,000 |
| 2003/11/26 | 491 | 520 | 491 | 519 | 259,000 |
| 2003/11/25 | 483 | 488 | 475 | 481 | 260,000 |
| 2003/11/21 | 474 | 480 | 463 | 473 | 130,000 |
| 2003/11/20 | 489 | 489 | 474 | 483 | 137,000 |
| 2003/11/19 | 455 | 479 | 453 | 466 | 393,000 |
| 2003/11/18 | 460 | 460 | 442 | 455 | 407,000 |
| 2003/11/17 | 496 | 497 | 462 | 463 | 204,000 |
| 2003/11/14 | 513 | 519 | 496 | 496 | 248,000 |
| 2003/11/13 | 526 | 528 | 511 | 511 | 192,000 |
| 2003/11/12 | 519 | 540 | 517 | 520 | 188,000 |
| 2003/11/11 | 540 | 543 | 516 | 529 | 196,000 |
| 2003/11/10 | 575 | 578 | 567 | 568 | 206,000 |
| 2003/11/07 | 562 | 571 | 550 | 567 | 126,000 |
| 2003/11/06 | 589 | 589 | 552 | 557 | 374,000 |
| 2003/11/05 | 609 | 609 | 573 | 582 | 544,000 |
| 2003/11/04 | 612 | 627 | 601 | 609 | 264,000 |
| 2003/10/31 | 627 | 627 | 594 | 608 | 275,000 |
| 2003/10/30 | 640 | 642 | 632 | 632 | 111,000 |
| 2003/10/29 | 637 | 647 | 633 | 637 | 179,000 |
| 2003/10/28 | 627 | 637 | 626 | 631 | 211,000 |
| 2003/10/27 | 627 | 640 | 612 | 623 | 411,000 |
| 2003/10/24 | 634 | 649 | 630 | 637 | 332,000 |
| 2003/10/23 | 650 | 660 | 621 | 643 | 697,000 |
| 2003/10/22 | 699 | 699 | 650 | 685 | 808,000 |
| 2003/10/21 | 692 | 698 | 670 | 698 | 1,192,000 |
| 2003/10/20 | 667 | 680 | 641 | 652 | 702,000 |
| 2003/10/17 | 630 | 650 | 630 | 637 | 290,000 |
| 2003/10/16 | 619 | 631 | 610 | 629 | 410,000 |
| 2003/10/15 | 630 | 659 | 614 | 650 | 1,233,000 |
| 2003/10/14 | 563 | 625 | 563 | 620 | 606,000 |
| 2003/10/10 | 555 | 561 | 555 | 561 | 259,000 |
| 2003/10/09 | 547 | 551 | 542 | 550 | 144,000 |
| 2003/10/08 | 547 | 548 | 541 | 542 | 79,000 |
| 2003/10/07 | 549 | 550 | 545 | 550 | 130,000 |
| 2003/10/06 | 557 | 557 | 543 | 544 | 153,000 |
| 2003/10/03 | 531 | 538 | 531 | 537 | 140,000 |
| 2003/10/02 | 535 | 538 | 530 | 534 | 214,000 |
| 2003/10/01 | 513 | 522 | 502 | 517 | 141,000 |
| 2003/09/30 | 512 | 512 | 507 | 508 | 37,000 |
| 2003/09/29 | 513 | 518 | 510 | 512 | 196,000 |
| 2003/09/26 | 504 | 504 | 496 | 498 | 64,000 |
| 2003/09/25 | 501 | 505 | 496 | 500 | 100,000 |
| 2003/09/24 | 513 | 517 | 510 | 512 | 110,000 |
| 2003/09/22 | 525 | 526 | 504 | 515 | 134,000 |
| 2003/09/19 | 530 | 537 | 529 | 534 | 186,000 |
| 2003/09/18 | 528 | 530 | 525 | 528 | 183,000 |
| 2003/09/17 | 535 | 543 | 522 | 528 | 481,000 |
| 2003/09/16 | 535 | 540 | 532 | 534 | 155,000 |
| 2003/09/12 | 535 | 535 | 530 | 531 | 296,000 |
| 2003/09/11 | 532 | 534 | 517 | 527 | 201,000 |
| 2003/09/10 | 534 | 537 | 533 | 533 | 204,000 |
| 2003/09/09 | 535 | 538 | 534 | 534 | 155,000 |
| 2003/09/08 | 520 | 539 | 520 | 531 | 231,000 |
| 2003/09/05 | 554 | 555 | 540 | 543 | 115,000 |
| 2003/09/04 | 556 | 559 | 554 | 554 | 145,000 |
| 2003/09/03 | 553 | 559 | 549 | 549 | 237,000 |
| 2003/09/02 | 549 | 555 | 547 | 549 | 307,000 |
| 2003/09/01 | 541 | 546 | 515 | 546 | 239,000 |
| 2003/08/29 | 533 | 539 | 533 | 539 | 146,000 |
| 2003/08/28 | 537 | 537 | 531 | 533 | 183,000 |
| 2003/08/27 | 537 | 544 | 537 | 537 | 199,000 |
| 2003/08/26 | 535 | 538 | 531 | 536 | 80,000 |
| 2003/08/25 | 533 | 538 | 533 | 535 | 128,000 |
| 2003/08/22 | 540 | 542 | 526 | 532 | 253,000 |
| 2003/08/21 | 535 | 540 | 527 | 536 | 275,000 |
| 2003/08/20 | 546 | 547 | 530 | 541 | 233,000 |
| 2003/08/19 | 527 | 550 | 527 | 546 | 475,000 |
| 2003/08/18 | 502 | 514 | 502 | 513 | 318,000 |
| 2003/08/15 | 499 | 509 | 499 | 502 | 263,000 |
| 2003/08/14 | 492 | 496 | 487 | 495 | 194,000 |
| 2003/08/13 | 485 | 494 | 485 | 492 | 137,000 |
| 2003/08/12 | 482 | 489 | 481 | 485 | 150,000 |
| 2003/08/11 | 475 | 485 | 475 | 481 | 190,000 |
| 2003/08/08 | 471 | 479 | 471 | 475 | 173,000 |
| 2003/08/07 | 474 | 481 | 469 | 470 | 112,000 |
| 2003/08/06 | 472 | 486 | 470 | 474 | 199,000 |
| 2003/08/05 | 500 | 500 | 468 | 472 | 144,000 |
| 2003/08/04 | 498 | 502 | 488 | 502 | 179,000 |
| 2003/08/01 | 492 | 500 | 492 | 498 | 277,000 |
| 2003/07/31 | 490 | 493 | 488 | 492 | 189,000 |
| 2003/07/30 | 478 | 493 | 473 | 485 | 194,000 |
| 2003/07/29 | 490 | 494 | 484 | 493 | 235,000 |
| 2003/07/28 | 471 | 489 | 465 | 489 | 306,000 |
| 2003/07/25 | 442 | 474 | 439 | 470 | 437,000 |
| 2003/07/24 | 444 | 450 | 439 | 442 | 163,000 |
| 2003/07/23 | 438 | 450 | 438 | 443 | 181,000 |
| 2003/07/22 | 431 | 438 | 429 | 435 | 218,000 |
| 2003/07/18 | 428 | 434 | 426 | 428 | 215,000 |
| 2003/07/17 | 440 | 442 | 432 | 433 | 276,000 |
| 2003/07/16 | 460 | 460 | 441 | 460 | 316,000 |
| 2003/07/15 | 450 | 470 | 450 | 463 | 309,000 |
| 2003/07/14 | 449 | 454 | 440 | 440 | 176,000 |
| 2003/07/11 | 448 | 457 | 445 | 448 | 368,000 |
| 2003/07/10 | 479 | 479 | 455 | 458 | 266,000 |
| 2003/07/09 | 483 | 483 | 468 | 479 | 230,000 |
| 2003/07/08 | 495 | 495 | 481 | 483 | 432,000 |
| 2003/07/07 | 475 | 498 | 475 | 495 | 300,000 |
| 2003/07/04 | 491 | 493 | 467 | 479 | 476,000 |
| 2003/07/03 | 495 | 498 | 488 | 491 | 1,378,000 |
| 2003/07/02 | 452 | 468 | 447 | 460 | 423,000 |
| 2003/07/01 | 427 | 439 | 424 | 437 | 239,000 |
| 2003/06/30 | 416 | 433 | 416 | 424 | 281,000 |
| 2003/06/27 | 410 | 421 | 410 | 415 | 151,000 |
| 2003/06/26 | 405 | 409 | 400 | 407 | 148,000 |
| 2003/06/25 | 398 | 405 | 398 | 405 | 91,000 |
| 2003/06/24 | 403 | 407 | 398 | 398 | 138,000 |
| 2003/06/23 | 398 | 405 | 398 | 404 | 89,000 |
| 2003/06/20 | 394 | 400 | 394 | 396 | 110,000 |
| 2003/06/19 | 390 | 397 | 390 | 395 | 78,000 |
| 2003/06/18 | 396 | 399 | 395 | 395 | 68,000 |
| 2003/06/17 | 401 | 405 | 390 | 391 | 93,000 |
| 2003/06/16 | 399 | 399 | 388 | 397 | 83,000 |
| 2003/06/13 | 399 | 402 | 397 | 399 | 198,000 |
| 2003/06/12 | 411 | 411 | 400 | 402 | 88,000 |
| 2003/06/11 | 398 | 408 | 394 | 407 | 171,000 |
| 2003/06/10 | 404 | 404 | 392 | 398 | 124,000 |
| 2003/06/09 | 402 | 404 | 400 | 400 | 149,000 |
| 2003/06/06 | 391 | 395 | 388 | 395 | 86,000 |
| 2003/06/05 | 390 | 391 | 384 | 385 | 102,000 |
| 2003/06/04 | 390 | 393 | 383 | 393 | 112,000 |
| 2003/06/03 | 393 | 397 | 392 | 392 | 30,000 |
| 2003/06/02 | 396 | 398 | 388 | 391 | 80,000 |
| 2003/05/30 | 391 | 396 | 387 | 396 | 93,000 |
| 2003/05/29 | 387 | 392 | 383 | 386 | 166,000 |
| 2003/05/28 | 377 | 387 | 375 | 382 | 185,000 |
| 2003/05/27 | 375 | 379 | 375 | 375 | 70,000 |
| 2003/05/26 | 378 | 380 | 377 | 379 | 33,000 |
| 2003/05/23 | 376 | 381 | 376 | 379 | 82,000 |
| 2003/05/22 | 369 | 373 | 369 | 372 | 30,000 |
| 2003/05/21 | 371 | 372 | 366 | 368 | 46,000 |
| 2003/05/20 | 369 | 370 | 365 | 369 | 66,000 |
| 2003/05/19 | 374 | 375 | 363 | 365 | 213,000 |
| 2003/05/16 | 378 | 382 | 372 | 374 | 99,000 |
| 2003/05/15 | 385 | 385 | 377 | 382 | 58,000 |
| 2003/05/14 | 391 | 392 | 388 | 390 | 56,000 |
| 2003/05/13 | 387 | 393 | 386 | 391 | 61,000 |
| 2003/05/12 | 385 | 388 | 382 | 386 | 57,000 |
| 2003/05/09 | 381 | 390 | 381 | 390 | 76,000 |
| 2003/05/08 | 392 | 392 | 379 | 379 | 68,000 |
| 2003/05/07 | 380 | 384 | 380 | 384 | 46,000 |
| 2003/05/06 | 377 | 383 | 377 | 378 | 78,000 |
| 2003/05/02 | 373 | 376 | 373 | 376 | 27,000 |
| 2003/05/01 | 374 | 376 | 372 | 373 | 74,000 |
| 2003/04/30 | 372 | 377 | 372 | 376 | 53,000 |
| 2003/04/28 | 374 | 374 | 370 | 371 | 89,000 |
| 2003/04/25 | 381 | 381 | 372 | 375 | 39,000 |
| 2003/04/24 | 374 | 380 | 374 | 376 | 55,000 |
| 2003/04/23 | 379 | 379 | 373 | 378 | 51,000 |
| 2003/04/22 | 376 | 380 | 372 | 374 | 75,000 |
| 2003/04/21 | 378 | 382 | 377 | 381 | 108,000 |
| 2003/04/18 | 380 | 380 | 375 | 376 | 42,000 |
| 2003/04/17 | 375 | 377 | 374 | 376 | 44,000 |
| 2003/04/16 | 378 | 381 | 375 | 375 | 64,000 |
| 2003/04/15 | 381 | 381 | 375 | 377 | 72,000 |
| 2003/04/14 | 378 | 382 | 374 | 377 | 116,000 |
| 2003/04/11 | 378 | 383 | 378 | 383 | 81,000 |
| 2003/04/10 | 384 | 384 | 378 | 379 | 99,000 |
| 2003/04/09 | 383 | 392 | 383 | 389 | 74,000 |
| 2003/04/08 | 389 | 389 | 385 | 386 | 44,000 |
| 2003/04/07 | 382 | 389 | 382 | 389 | 62,000 |
| 2003/04/04 | 386 | 390 | 383 | 387 | 40,000 |
| 2003/04/03 | 396 | 396 | 386 | 386 | 24,000 |
| 2003/04/02 | 381 | 393 | 381 | 393 | 26,000 |
| 2003/04/01 | 382 | 393 | 376 | 389 | 85,000 |
| 2003/03/31 | 392 | 392 | 375 | 377 | 59,000 |
| 2003/03/28 | 400 | 400 | 390 | 392 | 37,000 |
| 2003/03/27 | 386 | 396 | 386 | 390 | 126,000 |
| 2003/03/26 | 385 | 390 | 385 | 389 | 106,000 |
| 2003/03/25 | 403 | 405 | 399 | 402 | 169,000 |
| 2003/03/24 | 403 | 408 | 398 | 405 | 85,000 |
| 2003/03/20 | 404 | 406 | 395 | 400 | 62,000 |
| 2003/03/19 | 391 | 397 | 383 | 397 | 98,000 |
| 2003/03/18 | 390 | 398 | 390 | 391 | 83,000 |
| 2003/03/17 | 382 | 384 | 377 | 384 | 125,000 |
| 2003/03/14 | 380 | 383 | 380 | 382 | 309,000 |
| 2003/03/13 | 381 | 387 | 380 | 384 | 59,000 |
| 2003/03/12 | 376 | 389 | 376 | 380 | 90,000 |
| 2003/03/11 | 382 | 387 | 371 | 371 | 113,000 |
| 2003/03/10 | 397 | 397 | 380 | 381 | 109,000 |
| 2003/03/07 | 400 | 407 | 397 | 397 | 181,000 |
| 2003/03/06 | 397 | 406 | 397 | 399 | 146,000 |
| 2003/03/05 | 398 | 400 | 397 | 397 | 57,000 |
| 2003/03/04 | 393 | 402 | 393 | 398 | 109,000 |
| 2003/03/03 | 395 | 397 | 390 | 393 | 52,000 |
| 2003/02/28 | 397 | 401 | 395 | 395 | 110,000 |
| 2003/02/27 | 400 | 400 | 395 | 397 | 44,000 |
| 2003/02/26 | 401 | 401 | 395 | 395 | 90,000 |
| 2003/02/25 | 403 | 404 | 397 | 401 | 68,000 |
| 2003/02/24 | 407 | 409 | 404 | 404 | 24,000 |
| 2003/02/21 | 415 | 415 | 403 | 403 | 125,000 |
| 2003/02/20 | 411 | 415 | 410 | 415 | 116,000 |
| 2003/02/19 | 410 | 412 | 406 | 406 | 118,000 |
| 2003/02/18 | 411 | 411 | 405 | 409 | 120,000 |
| 2003/02/17 | 414 | 415 | 411 | 411 | 99,000 |
| 2003/02/14 | 398 | 408 | 397 | 407 | 241,000 |
| 2003/02/13 | 406 | 409 | 398 | 398 | 109,000 |
| 2003/02/12 | 408 | 410 | 401 | 401 | 119,000 |
| 2003/02/10 | 395 | 408 | 395 | 405 | 108,000 |
| 2003/02/07 | 398 | 403 | 395 | 395 | 166,000 |
| 2003/02/06 | 406 | 406 | 395 | 397 | 169,000 |
| 2003/02/05 | 405 | 415 | 404 | 406 | 108,000 |
| 2003/02/04 | 403 | 405 | 400 | 400 | 69,000 |
| 2003/02/03 | 390 | 403 | 389 | 403 | 40,000 |
| 2003/01/31 | 389 | 391 | 382 | 383 | 101,000 |
| 2003/01/30 | 390 | 395 | 386 | 386 | 69,000 |
| 2003/01/29 | 396 | 396 | 387 | 387 | 130,000 |
| 2003/01/28 | 395 | 396 | 392 | 393 | 76,000 |
| 2003/01/27 | 404 | 404 | 393 | 395 | 81,000 |
| 2003/01/24 | 393 | 407 | 393 | 405 | 134,000 |
| 2003/01/23 | 397 | 397 | 387 | 387 | 136,000 |
| 2003/01/22 | 394 | 397 | 392 | 397 | 69,000 |
| 2003/01/21 | 394 | 395 | 392 | 394 | 93,000 |
| 2003/01/20 | 397 | 397 | 390 | 394 | 133,000 |
| 2003/01/17 | 382 | 398 | 382 | 397 | 229,000 |
| 2003/01/16 | 381 | 384 | 377 | 382 | 129,000 |
| 2003/01/15 | 377 | 381 | 375 | 376 | 266,000 |
| 2003/01/14 | 378 | 385 | 378 | 381 | 202,000 |
| 2003/01/10 | 383 | 385 | 373 | 373 | 164,000 |
| 2003/01/09 | 380 | 381 | 377 | 381 | 87,000 |
| 2003/01/08 | 389 | 389 | 385 | 388 | 93,000 |
| 2003/01/07 | 392 | 396 | 387 | 389 | 167,000 |
| 2003/01/06 | 390 | 392 | 389 | 391 | 64,000 |