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 |
---|---|---|---|---|---|
2004/12/30 | 661 | 667 | 656 | 667 | 192,000 |
2004/12/29 | 661 | 661 | 650 | 657 | 226,000 |
2004/12/28 | 650 | 655 | 647 | 655 | 168,000 |
2004/12/27 | 660 | 666 | 649 | 653 | 118,000 |
2004/12/24 | 650 | 657 | 649 | 654 | 328,000 |
2004/12/22 | 642 | 645 | 642 | 644 | 326,000 |
2004/12/21 | 632 | 642 | 632 | 637 | 300,000 |
2004/12/20 | 634 | 638 | 630 | 632 | 176,000 |
2004/12/17 | 633 | 638 | 629 | 634 | 199,000 |
2004/12/16 | 640 | 640 | 629 | 633 | 437,000 |
2004/12/15 | 647 | 647 | 642 | 646 | 251,000 |
2004/12/14 | 635 | 647 | 629 | 647 | 273,000 |
2004/12/13 | 627 | 633 | 624 | 627 | 188,000 |
2004/12/10 | 640 | 644 | 633 | 633 | 401,000 |
2004/12/09 | 646 | 647 | 636 | 640 | 378,000 |
2004/12/08 | 652 | 652 | 640 | 649 | 389,000 |
2004/12/07 | 660 | 662 | 651 | 652 | 334,000 |
2004/12/06 | 665 | 665 | 658 | 662 | 302,000 |
2004/12/03 | 674 | 677 | 666 | 666 | 265,000 |
2004/12/02 | 673 | 675 | 671 | 674 | 168,000 |
2004/12/01 | 669 | 673 | 665 | 669 | 151,000 |
2004/11/30 | 672 | 677 | 670 | 675 | 134,000 |
2004/11/29 | 669 | 675 | 667 | 672 | 269,000 |
2004/11/26 | 670 | 676 | 668 | 669 | 321,000 |
2004/11/25 | 677 | 682 | 670 | 671 | 153,000 |
2004/11/24 | 675 | 684 | 674 | 677 | 379,000 |
2004/11/22 | 681 | 688 | 671 | 688 | 278,000 |
2004/11/19 | 704 | 708 | 701 | 701 | 169,000 |
2004/11/18 | 701 | 714 | 697 | 704 | 321,000 |
2004/11/17 | 697 | 705 | 691 | 700 | 280,000 |
2004/11/16 | 681 | 706 | 679 | 698 | 391,000 |
2004/11/15 | 656 | 681 | 656 | 679 | 350,000 |
2004/11/12 | 661 | 665 | 650 | 661 | 219,000 |
2004/11/11 | 672 | 676 | 666 | 666 | 123,000 |
2004/11/10 | 664 | 680 | 664 | 672 | 186,000 |
2004/11/09 | 664 | 670 | 662 | 669 | 139,000 |
2004/11/08 | 669 | 676 | 668 | 670 | 135,000 |
2004/11/05 | 677 | 684 | 674 | 676 | 252,000 |
2004/11/04 | 666 | 680 | 666 | 676 | 165,000 |
2004/11/02 | 652 | 669 | 652 | 664 | 133,000 |
2004/11/01 | 655 | 664 | 652 | 655 | 188,000 |
2004/10/29 | 669 | 669 | 656 | 665 | 116,000 |
2004/10/28 | 660 | 671 | 660 | 670 | 158,000 |
2004/10/27 | 661 | 670 | 653 | 655 | 301,000 |
2004/10/26 | 662 | 662 | 655 | 656 | 156,000 |
2004/10/25 | 659 | 675 | 652 | 664 | 240,000 |
2004/10/22 | 666 | 666 | 656 | 661 | 252,000 |
2004/10/21 | 663 | 668 | 654 | 666 | 367,000 |
2004/10/20 | 675 | 678 | 664 | 668 | 205,000 |
2004/10/19 | 659 | 686 | 659 | 684 | 432,000 |
2004/10/18 | 656 | 670 | 654 | 659 | 243,000 |
2004/10/15 | 654 | 677 | 650 | 675 | 307,000 |
2004/10/14 | 660 | 672 | 659 | 661 | 245,000 |
2004/10/13 | 671 | 684 | 671 | 674 | 268,000 |
2004/10/12 | 685 | 692 | 678 | 681 | 278,000 |
2004/10/08 | 689 | 698 | 688 | 694 | 222,000 |
2004/10/07 | 702 | 702 | 691 | 699 | 469,000 |
2004/10/06 | 689 | 704 | 689 | 703 | 770,000 |
2004/10/05 | 671 | 695 | 671 | 690 | 635,000 |
2004/10/04 | 659 | 685 | 656 | 681 | 791,000 |
2004/10/01 | 634 | 649 | 634 | 649 | 202,000 |
2004/09/30 | 629 | 638 | 622 | 635 | 312,000 |
2004/09/29 | 635 | 636 | 626 | 633 | 225,000 |
2004/09/28 | 621 | 649 | 621 | 635 | 296,000 |
2004/09/27 | 637 | 638 | 629 | 633 | 163,000 |
2004/09/24 | 627 | 648 | 622 | 639 | 432,000 |
2004/09/22 | 631 | 635 | 620 | 627 | 427,000 |
2004/09/21 | 638 | 639 | 631 | 636 | 128,000 |
2004/09/17 | 640 | 646 | 638 | 641 | 214,000 |
2004/09/16 | 649 | 653 | 641 | 641 | 285,000 |
2004/09/15 | 651 | 659 | 650 | 659 | 347,000 |
2004/09/14 | 656 | 656 | 651 | 651 | 258,000 |
2004/09/13 | 641 | 652 | 641 | 651 | 279,000 |
2004/09/10 | 633 | 636 | 624 | 636 | 557,000 |
2004/09/09 | 638 | 647 | 637 | 638 | 306,000 |
2004/09/08 | 628 | 647 | 628 | 638 | 372,000 |
2004/09/07 | 623 | 625 | 618 | 623 | 254,000 |
2004/09/06 | 601 | 625 | 595 | 624 | 315,000 |
2004/09/03 | 607 | 611 | 595 | 601 | 158,000 |
2004/09/02 | 607 | 612 | 605 | 606 | 224,000 |
2004/09/01 | 587 | 607 | 587 | 607 | 239,000 |
2004/08/31 | 585 | 588 | 581 | 587 | 137,000 |
2004/08/30 | 589 | 593 | 585 | 586 | 141,000 |
2004/08/27 | 585 | 590 | 580 | 589 | 317,000 |
2004/08/26 | 579 | 588 | 579 | 581 | 346,000 |
2004/08/25 | 574 | 585 | 570 | 580 | 324,000 |
2004/08/24 | 577 | 577 | 570 | 576 | 188,000 |
2004/08/23 | 570 | 580 | 570 | 577 | 190,000 |
2004/08/20 | 577 | 589 | 566 | 566 | 299,000 |
2004/08/19 | 570 | 580 | 569 | 578 | 245,000 |
2004/08/18 | 573 | 573 | 560 | 567 | 195,000 |
2004/08/17 | 578 | 583 | 572 | 573 | 148,000 |
2004/08/16 | 597 | 599 | 574 | 584 | 279,000 |
2004/08/13 | 605 | 605 | 595 | 598 | 214,000 |
2004/08/12 | 611 | 612 | 601 | 605 | 137,000 |
2004/08/11 | 605 | 615 | 603 | 612 | 196,000 |
2004/08/10 | 590 | 601 | 590 | 600 | 193,000 |
2004/08/09 | 580 | 593 | 573 | 593 | 176,000 |
2004/08/06 | 588 | 590 | 580 | 588 | 149,000 |
2004/08/05 | 590 | 600 | 586 | 590 | 185,000 |
2004/08/04 | 594 | 594 | 571 | 590 | 177,000 |
2004/08/03 | 607 | 607 | 593 | 594 | 134,000 |
2004/08/02 | 605 | 611 | 601 | 607 | 69,000 |
2004/07/30 | 599 | 615 | 599 | 605 | 88,000 |
2004/07/29 | 598 | 603 | 595 | 599 | 62,000 |
2004/07/28 | 607 | 611 | 605 | 610 | 92,000 |
2004/07/27 | 606 | 609 | 598 | 603 | 134,000 |
2004/07/26 | 617 | 620 | 610 | 610 | 62,000 |
2004/07/23 | 626 | 626 | 620 | 622 | 96,000 |
2004/07/22 | 620 | 627 | 613 | 621 | 117,000 |
2004/07/21 | 614 | 622 | 614 | 622 | 65,000 |
2004/07/20 | 602 | 614 | 602 | 614 | 115,000 |
2004/07/16 | 615 | 620 | 609 | 618 | 87,000 |
2004/07/15 | 625 | 625 | 619 | 620 | 84,000 |
2004/07/14 | 638 | 638 | 623 | 625 | 211,000 |
2004/07/13 | 635 | 638 | 630 | 638 | 116,000 |
2004/07/12 | 628 | 641 | 627 | 630 | 117,000 |
2004/07/09 | 620 | 628 | 616 | 627 | 75,000 |
2004/07/08 | 620 | 626 | 619 | 620 | 58,000 |
2004/07/07 | 615 | 626 | 610 | 623 | 122,000 |
2004/07/06 | 639 | 640 | 634 | 634 | 76,000 |
2004/07/05 | 647 | 651 | 635 | 642 | 248,000 |
2004/07/02 | 656 | 670 | 656 | 667 | 106,000 |
2004/07/01 | 680 | 683 | 676 | 676 | 87,000 |
2004/06/30 | 670 | 684 | 662 | 684 | 218,000 |
2004/06/29 | 665 | 670 | 662 | 670 | 131,000 |
2004/06/28 | 650 | 670 | 650 | 670 | 249,000 |
2004/06/25 | 659 | 659 | 655 | 658 | 66,000 |
2004/06/24 | 660 | 660 | 656 | 660 | 221,000 |
2004/06/23 | 653 | 667 | 653 | 660 | 410,000 |
2004/06/22 | 651 | 661 | 647 | 653 | 164,000 |
2004/06/21 | 659 | 667 | 659 | 662 | 191,000 |
2004/06/18 | 675 | 676 | 656 | 667 | 361,000 |
2004/06/17 | 645 | 677 | 645 | 675 | 645,000 |
2004/06/16 | 646 | 651 | 628 | 644 | 485,000 |
2004/06/15 | 641 | 643 | 627 | 631 | 157,000 |
2004/06/14 | 644 | 653 | 642 | 651 | 168,000 |
2004/06/11 | 630 | 643 | 627 | 643 | 446,000 |
2004/06/10 | 635 | 644 | 635 | 640 | 355,000 |
2004/06/09 | 635 | 639 | 635 | 636 | 181,000 |
2004/06/08 | 637 | 643 | 632 | 633 | 272,000 |
2004/06/07 | 615 | 628 | 612 | 623 | 325,000 |
2004/06/04 | 611 | 617 | 596 | 614 | 427,000 |
2004/06/03 | 640 | 640 | 610 | 611 | 183,000 |
2004/06/02 | 633 | 642 | 629 | 641 | 248,000 |
2004/06/01 | 623 | 633 | 623 | 633 | 143,000 |
2004/05/31 | 627 | 627 | 605 | 625 | 109,000 |
2004/05/28 | 641 | 644 | 621 | 628 | 661,000 |
2004/05/27 | 618 | 637 | 614 | 635 | 570,000 |
2004/05/26 | 607 | 613 | 603 | 608 | 147,000 |
2004/05/25 | 605 | 613 | 600 | 607 | 277,000 |
2004/05/24 | 617 | 617 | 606 | 612 | 173,000 |
2004/05/21 | 600 | 608 | 597 | 602 | 331,000 |
2004/05/20 | 582 | 599 | 572 | 597 | 453,000 |
2004/05/19 | 570 | 576 | 562 | 572 | 610,000 |
2004/05/18 | 558 | 573 | 558 | 562 | 452,000 |
2004/05/17 | 579 | 579 | 558 | 562 | 700,000 |
2004/05/14 | 563 | 575 | 562 | 574 | 487,000 |
2004/05/13 | 607 | 608 | 569 | 570 | 257,000 |
2004/05/12 | 600 | 620 | 590 | 608 | 357,000 |
2004/05/11 | 570 | 598 | 565 | 587 | 258,000 |
2004/05/10 | 628 | 637 | 561 | 570 | 750,000 |
2004/05/07 | 648 | 660 | 637 | 637 | 746,000 |
2004/05/06 | 717 | 717 | 675 | 678 | 220,000 |
2004/04/30 | 710 | 710 | 686 | 708 | 607,000 |
2004/04/28 | 710 | 717 | 707 | 713 | 544,000 |
2004/04/27 | 713 | 713 | 698 | 710 | 384,000 |
2004/04/26 | 708 | 710 | 700 | 705 | 256,000 |
2004/04/23 | 710 | 720 | 695 | 697 | 324,000 |
2004/04/22 | 704 | 709 | 703 | 706 | 297,000 |
2004/04/21 | 707 | 710 | 699 | 701 | 152,000 |
2004/04/20 | 690 | 714 | 685 | 712 | 356,000 |
2004/04/19 | 706 | 711 | 662 | 677 | 594,000 |
2004/04/16 | 722 | 729 | 712 | 716 | 331,000 |
2004/04/15 | 750 | 759 | 721 | 732 | 551,000 |
2004/04/14 | 720 | 750 | 718 | 742 | 474,000 |
2004/04/13 | 744 | 745 | 728 | 729 | 671,000 |
2004/04/12 | 678 | 750 | 678 | 748 | 1,222,000 |
2004/04/09 | 687 | 695 | 678 | 687 | 318,000 |
2004/04/08 | 715 | 715 | 701 | 707 | 427,000 |
2004/04/07 | 720 | 728 | 710 | 716 | 713,000 |
2004/04/06 | 710 | 719 | 693 | 719 | 805,000 |
2004/04/05 | 695 | 706 | 692 | 701 | 754,000 |
2004/04/02 | 680 | 692 | 675 | 689 | 470,000 |
2004/04/01 | 669 | 682 | 665 | 678 | 307,000 |
2004/03/31 | 665 | 666 | 647 | 664 | 315,000 |
2004/03/30 | 669 | 673 | 660 | 667 | 424,000 |
2004/03/29 | 675 | 675 | 661 | 667 | 385,000 |
2004/03/26 | 688 | 690 | 667 | 671 | 607,000 |
2004/03/25 | 655 | 663 | 647 | 655 | 490,000 |
2004/03/24 | 643 | 645 | 636 | 641 | 203,000 |
2004/03/23 | 646 | 646 | 628 | 641 | 129,000 |
2004/03/22 | 650 | 658 | 646 | 650 | 205,000 |
2004/03/19 | 640 | 663 | 640 | 654 | 220,000 |
2004/03/18 | 680 | 680 | 642 | 659 | 704,000 |
2004/03/17 | 637 | 665 | 637 | 665 | 488,000 |
2004/03/16 | 622 | 627 | 616 | 619 | 245,000 |
2004/03/15 | 629 | 637 | 629 | 632 | 118,000 |
2004/03/12 | 618 | 627 | 605 | 623 | 333,000 |
2004/03/11 | 639 | 639 | 624 | 637 | 398,000 |
2004/03/10 | 645 | 653 | 632 | 649 | 678,000 |
2004/03/09 | 621 | 644 | 620 | 641 | 641,000 |
2004/03/08 | 625 | 625 | 617 | 619 | 334,000 |
2004/03/05 | 624 | 629 | 614 | 625 | 187,000 |
2004/03/04 | 625 | 639 | 623 | 630 | 398,000 |
2004/03/03 | 603 | 621 | 595 | 621 | 384,000 |
2004/03/02 | 607 | 610 | 595 | 605 | 170,000 |
2004/03/01 | 578 | 612 | 577 | 605 | 415,000 |
2004/02/27 | 561 | 579 | 561 | 578 | 165,000 |
2004/02/26 | 557 | 562 | 553 | 559 | 75,000 |
2004/02/25 | 553 | 563 | 553 | 557 | 35,000 |
2004/02/24 | 566 | 566 | 551 | 551 | 39,000 |
2004/02/23 | 569 | 570 | 565 | 568 | 30,000 |
2004/02/20 | 577 | 577 | 566 | 568 | 43,000 |
2004/02/19 | 573 | 577 | 570 | 572 | 52,000 |
2004/02/18 | 575 | 577 | 573 | 573 | 101,000 |
2004/02/17 | 571 | 571 | 563 | 565 | 39,000 |
2004/02/16 | 570 | 570 | 562 | 570 | 67,000 |
2004/02/13 | 561 | 566 | 555 | 561 | 108,000 |
2004/02/12 | 559 | 563 | 552 | 552 | 88,000 |
2004/02/10 | 554 | 560 | 551 | 555 | 106,000 |
2004/02/09 | 554 | 562 | 549 | 549 | 89,000 |
2004/02/06 | 544 | 553 | 544 | 547 | 52,000 |
2004/02/05 | 545 | 548 | 539 | 541 | 116,000 |
2004/02/04 | 552 | 554 | 540 | 540 | 183,000 |
2004/02/03 | 551 | 555 | 546 | 552 | 140,000 |
2004/02/02 | 537 | 551 | 537 | 542 | 92,000 |
2004/01/30 | 538 | 549 | 537 | 537 | 77,000 |
2004/01/29 | 540 | 549 | 538 | 538 | 188,000 |
2004/01/28 | 552 | 553 | 543 | 543 | 182,000 |
2004/01/27 | 566 | 570 | 550 | 550 | 237,000 |
2004/01/26 | 577 | 577 | 561 | 561 | 102,000 |
2004/01/23 | 572 | 581 | 571 | 575 | 116,000 |
2004/01/22 | 575 | 584 | 566 | 567 | 92,000 |
2004/01/21 | 578 | 590 | 571 | 571 | 77,000 |
2004/01/20 | 601 | 601 | 586 | 589 | 169,000 |
2004/01/19 | 571 | 600 | 570 | 595 | 132,000 |
2004/01/16 | 561 | 575 | 561 | 573 | 73,000 |
2004/01/15 | 577 | 579 | 561 | 567 | 236,000 |
2004/01/14 | 589 | 591 | 581 | 581 | 144,000 |
2004/01/13 | 590 | 593 | 588 | 588 | 77,000 |
2004/01/09 | 587 | 595 | 587 | 590 | 138,000 |
2004/01/08 | 569 | 600 | 569 | 595 | 144,000 |
2004/01/07 | 583 | 585 | 579 | 579 | 43,000 |
2004/01/06 | 600 | 605 | 582 | 586 | 133,000 |
2004/01/05 | 587 | 593 | 580 | 591 | 176,000 |