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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,381 | 1,382 | 1,358 | 1,358 | 220,000 |
| 2005/12/29 | 1,401 | 1,410 | 1,392 | 1,392 | 293,000 |
| 2005/12/28 | 1,389 | 1,415 | 1,385 | 1,402 | 368,000 |
| 2005/12/27 | 1,400 | 1,426 | 1,389 | 1,415 | 397,000 |
| 2005/12/26 | 1,395 | 1,425 | 1,389 | 1,409 | 557,000 |
| 2005/12/22 | 1,377 | 1,385 | 1,341 | 1,361 | 796,000 |
| 2005/12/21 | 1,390 | 1,398 | 1,380 | 1,396 | 302,000 |
| 2005/12/20 | 1,346 | 1,370 | 1,333 | 1,370 | 314,000 |
| 2005/12/19 | 1,330 | 1,353 | 1,323 | 1,349 | 532,000 |
| 2005/12/16 | 1,370 | 1,378 | 1,330 | 1,350 | 504,000 |
| 2005/12/15 | 1,361 | 1,416 | 1,361 | 1,386 | 312,000 |
| 2005/12/14 | 1,450 | 1,479 | 1,368 | 1,401 | 1,235,000 |
| 2005/12/13 | 1,383 | 1,452 | 1,379 | 1,436 | 1,768,000 |
| 2005/12/12 | 1,364 | 1,385 | 1,357 | 1,370 | 762,000 |
| 2005/12/09 | 1,354 | 1,356 | 1,328 | 1,347 | 449,000 |
| 2005/12/08 | 1,341 | 1,360 | 1,305 | 1,344 | 733,000 |
| 2005/12/07 | 1,357 | 1,362 | 1,331 | 1,335 | 363,000 |
| 2005/12/06 | 1,397 | 1,399 | 1,365 | 1,369 | 753,000 |
| 2005/12/05 | 1,353 | 1,389 | 1,350 | 1,372 | 765,000 |
| 2005/12/02 | 1,297 | 1,342 | 1,292 | 1,337 | 696,000 |
| 2005/12/01 | 1,283 | 1,284 | 1,265 | 1,283 | 266,000 |
| 2005/11/30 | 1,274 | 1,288 | 1,273 | 1,286 | 169,000 |
| 2005/11/29 | 1,278 | 1,297 | 1,277 | 1,283 | 304,000 |
| 2005/11/28 | 1,261 | 1,287 | 1,261 | 1,280 | 243,000 |
| 2005/11/25 | 1,246 | 1,264 | 1,221 | 1,260 | 228,000 |
| 2005/11/24 | 1,261 | 1,274 | 1,230 | 1,237 | 377,000 |
| 2005/11/22 | 1,282 | 1,288 | 1,254 | 1,260 | 342,000 |
| 2005/11/21 | 1,299 | 1,300 | 1,273 | 1,279 | 264,000 |
| 2005/11/18 | 1,305 | 1,315 | 1,288 | 1,296 | 302,000 |
| 2005/11/17 | 1,281 | 1,305 | 1,280 | 1,294 | 282,000 |
| 2005/11/16 | 1,285 | 1,293 | 1,254 | 1,285 | 485,000 |
| 2005/11/15 | 1,295 | 1,305 | 1,286 | 1,294 | 379,000 |
| 2005/11/14 | 1,314 | 1,318 | 1,281 | 1,296 | 380,000 |
| 2005/11/11 | 1,311 | 1,319 | 1,291 | 1,306 | 411,000 |
| 2005/11/10 | 1,322 | 1,339 | 1,274 | 1,292 | 439,000 |
| 2005/11/09 | 1,300 | 1,342 | 1,293 | 1,313 | 1,425,000 |
| 2005/11/08 | 1,260 | 1,305 | 1,252 | 1,272 | 1,172,000 |
| 2005/11/07 | 1,279 | 1,280 | 1,233 | 1,240 | 1,180,000 |
| 2005/11/04 | 1,346 | 1,370 | 1,296 | 1,299 | 889,000 |
| 2005/11/02 | 1,342 | 1,375 | 1,329 | 1,346 | 507,000 |
| 2005/11/01 | 1,350 | 1,373 | 1,347 | 1,361 | 288,000 |
| 2005/10/31 | 1,310 | 1,346 | 1,308 | 1,335 | 517,000 |
| 2005/10/28 | 1,277 | 1,302 | 1,275 | 1,300 | 681,000 |
| 2005/10/27 | 1,240 | 1,299 | 1,238 | 1,297 | 553,000 |
| 2005/10/26 | 1,224 | 1,237 | 1,212 | 1,230 | 352,000 |
| 2005/10/25 | 1,212 | 1,244 | 1,210 | 1,210 | 391,000 |
| 2005/10/24 | 1,247 | 1,247 | 1,188 | 1,192 | 507,000 |
| 2005/10/21 | 1,221 | 1,246 | 1,202 | 1,246 | 520,000 |
| 2005/10/20 | 1,225 | 1,265 | 1,224 | 1,231 | 365,000 |
| 2005/10/19 | 1,225 | 1,243 | 1,213 | 1,243 | 758,000 |
| 2005/10/18 | 1,290 | 1,299 | 1,229 | 1,237 | 1,113,000 |
| 2005/10/17 | 1,331 | 1,335 | 1,300 | 1,304 | 738,000 |
| 2005/10/14 | 1,351 | 1,355 | 1,315 | 1,330 | 744,000 |
| 2005/10/13 | 1,300 | 1,396 | 1,285 | 1,360 | 1,901,000 |
| 2005/10/12 | 1,274 | 1,309 | 1,267 | 1,304 | 788,000 |
| 2005/10/11 | 1,237 | 1,270 | 1,230 | 1,267 | 714,000 |
| 2005/10/07 | 1,260 | 1,260 | 1,212 | 1,217 | 615,000 |
| 2005/10/06 | 1,185 | 1,290 | 1,181 | 1,269 | 1,556,000 |
| 2005/10/05 | 1,309 | 1,320 | 1,228 | 1,245 | 2,189,000 |
| 2005/10/04 | 1,410 | 1,410 | 1,310 | 1,369 | 3,475,000 |
| 2005/10/03 | 1,185 | 1,210 | 1,171 | 1,210 | 772,000 |
| 2005/09/30 | 1,210 | 1,226 | 1,190 | 1,196 | 627,000 |
| 2005/09/29 | 1,197 | 1,205 | 1,158 | 1,205 | 572,000 |
| 2005/09/28 | 1,115 | 1,180 | 1,115 | 1,157 | 970,000 |
| 2005/09/27 | 1,102 | 1,124 | 1,101 | 1,114 | 273,000 |
| 2005/09/26 | 1,105 | 1,130 | 1,090 | 1,126 | 621,000 |
| 2005/09/22 | 1,094 | 1,106 | 1,075 | 1,104 | 1,186,000 |
| 2005/09/21 | 1,070 | 1,134 | 1,068 | 1,120 | 2,612,000 |
| 2005/09/20 | 950 | 1,034 | 945 | 1,029 | 1,556,000 |
| 2005/09/16 | 953 | 955 | 905 | 948 | 512,000 |
| 2005/09/15 | 920 | 949 | 911 | 943 | 711,000 |
| 2005/09/14 | 942 | 942 | 913 | 919 | 388,000 |
| 2005/09/13 | 939 | 963 | 933 | 947 | 969,000 |
| 2005/09/12 | 937 | 944 | 919 | 941 | 1,286,000 |
| 2005/09/09 | 878 | 897 | 876 | 897 | 1,085,000 |
| 2005/09/08 | 850 | 871 | 850 | 870 | 667,000 |
| 2005/09/07 | 850 | 857 | 832 | 844 | 651,000 |
| 2005/09/06 | 845 | 853 | 838 | 841 | 393,000 |
| 2005/09/05 | 860 | 860 | 840 | 844 | 568,000 |
| 2005/09/02 | 876 | 876 | 855 | 861 | 295,000 |
| 2005/09/01 | 874 | 887 | 874 | 878 | 410,000 |
| 2005/08/31 | 861 | 865 | 851 | 858 | 338,000 |
| 2005/08/30 | 865 | 869 | 855 | 868 | 255,000 |
| 2005/08/29 | 868 | 868 | 845 | 845 | 363,000 |
| 2005/08/26 | 870 | 870 | 852 | 860 | 234,000 |
| 2005/08/25 | 881 | 884 | 865 | 870 | 310,000 |
| 2005/08/24 | 895 | 895 | 883 | 887 | 382,000 |
| 2005/08/23 | 901 | 911 | 901 | 905 | 434,000 |
| 2005/08/22 | 882 | 899 | 882 | 895 | 746,000 |
| 2005/08/19 | 903 | 913 | 889 | 892 | 486,000 |
| 2005/08/18 | 923 | 926 | 898 | 904 | 342,000 |
| 2005/08/17 | 925 | 933 | 919 | 921 | 434,000 |
| 2005/08/16 | 938 | 938 | 923 | 935 | 911,000 |
| 2005/08/15 | 930 | 965 | 921 | 948 | 1,300,000 |
| 2005/08/12 | 890 | 943 | 873 | 938 | 1,731,000 |
| 2005/08/11 | 873 | 897 | 854 | 890 | 2,306,000 |
| 2005/08/10 | 797 | 813 | 796 | 813 | 516,000 |
| 2005/08/09 | 778 | 797 | 771 | 793 | 252,000 |
| 2005/08/08 | 758 | 772 | 758 | 772 | 462,000 |
| 2005/08/05 | 775 | 780 | 761 | 778 | 393,000 |
| 2005/08/04 | 799 | 799 | 765 | 780 | 638,000 |
| 2005/08/03 | 775 | 786 | 775 | 782 | 692,000 |
| 2005/08/02 | 752 | 830 | 750 | 795 | 1,077,000 |
| 2005/08/01 | 743 | 750 | 738 | 738 | 301,000 |
| 2005/07/29 | 747 | 748 | 744 | 747 | 313,000 |
| 2005/07/28 | 750 | 750 | 743 | 746 | 238,000 |
| 2005/07/27 | 751 | 752 | 746 | 748 | 221,000 |
| 2005/07/26 | 750 | 751 | 746 | 750 | 148,000 |
| 2005/07/25 | 749 | 754 | 747 | 751 | 329,000 |
| 2005/07/22 | 741 | 747 | 736 | 747 | 308,000 |
| 2005/07/21 | 746 | 748 | 741 | 745 | 240,000 |
| 2005/07/20 | 740 | 745 | 737 | 745 | 397,000 |
| 2005/07/19 | 740 | 740 | 731 | 736 | 400,000 |
| 2005/07/15 | 724 | 735 | 724 | 733 | 518,000 |
| 2005/07/14 | 718 | 722 | 716 | 719 | 429,000 |
| 2005/07/13 | 720 | 720 | 715 | 716 | 118,000 |
| 2005/07/12 | 720 | 721 | 715 | 717 | 231,000 |
| 2005/07/11 | 720 | 722 | 716 | 717 | 136,000 |
| 2005/07/08 | 715 | 722 | 712 | 715 | 332,000 |
| 2005/07/07 | 718 | 718 | 711 | 714 | 340,000 |
| 2005/07/06 | 719 | 725 | 715 | 718 | 598,000 |
| 2005/07/05 | 720 | 722 | 719 | 720 | 208,000 |
| 2005/07/04 | 713 | 718 | 709 | 717 | 309,000 |
| 2005/07/01 | 707 | 711 | 702 | 708 | 238,000 |
| 2005/06/30 | 714 | 714 | 704 | 707 | 281,000 |
| 2005/06/29 | 720 | 720 | 707 | 709 | 330,000 |
| 2005/06/28 | 707 | 715 | 707 | 715 | 162,000 |
| 2005/06/27 | 711 | 715 | 702 | 712 | 321,000 |
| 2005/06/24 | 713 | 714 | 709 | 714 | 297,000 |
| 2005/06/23 | 725 | 725 | 714 | 715 | 316,000 |
| 2005/06/22 | 725 | 727 | 717 | 726 | 592,000 |
| 2005/06/21 | 715 | 726 | 711 | 726 | 629,000 |
| 2005/06/20 | 709 | 716 | 704 | 715 | 464,000 |
| 2005/06/17 | 701 | 704 | 700 | 703 | 441,000 |
| 2005/06/16 | 706 | 707 | 695 | 701 | 910,000 |
| 2005/06/15 | 695 | 704 | 683 | 702 | 1,228,000 |
| 2005/06/14 | 709 | 709 | 692 | 699 | 213,000 |
| 2005/06/13 | 705 | 710 | 705 | 706 | 251,000 |
| 2005/06/10 | 709 | 709 | 698 | 705 | 423,000 |
| 2005/06/09 | 715 | 715 | 701 | 709 | 342,000 |
| 2005/06/08 | 709 | 714 | 704 | 709 | 283,000 |
| 2005/06/07 | 718 | 718 | 697 | 699 | 962,000 |
| 2005/06/06 | 730 | 732 | 700 | 717 | 462,000 |
| 2005/06/03 | 733 | 740 | 725 | 740 | 432,000 |
| 2005/06/02 | 745 | 745 | 732 | 738 | 249,000 |
| 2005/06/01 | 734 | 744 | 732 | 741 | 259,000 |
| 2005/05/31 | 733 | 738 | 730 | 738 | 243,000 |
| 2005/05/30 | 723 | 732 | 723 | 728 | 341,000 |
| 2005/05/27 | 730 | 736 | 716 | 723 | 309,000 |
| 2005/05/26 | 730 | 730 | 726 | 727 | 147,000 |
| 2005/05/25 | 737 | 737 | 731 | 732 | 171,000 |
| 2005/05/24 | 737 | 741 | 731 | 732 | 296,000 |
| 2005/05/23 | 739 | 739 | 728 | 735 | 236,000 |
| 2005/05/20 | 741 | 742 | 735 | 739 | 123,000 |
| 2005/05/19 | 741 | 745 | 736 | 740 | 237,000 |
| 2005/05/18 | 734 | 746 | 722 | 735 | 470,000 |
| 2005/05/17 | 771 | 778 | 742 | 753 | 483,000 |
| 2005/05/16 | 775 | 789 | 775 | 775 | 140,000 |
| 2005/05/13 | 780 | 787 | 779 | 779 | 131,000 |
| 2005/05/12 | 790 | 796 | 783 | 784 | 168,000 |
| 2005/05/11 | 790 | 798 | 782 | 798 | 158,000 |
| 2005/05/10 | 790 | 800 | 787 | 800 | 276,000 |
| 2005/05/09 | 807 | 807 | 780 | 780 | 350,000 |
| 2005/05/06 | 804 | 810 | 789 | 797 | 153,000 |
| 2005/05/02 | 780 | 807 | 772 | 799 | 342,000 |
| 2005/04/28 | 775 | 785 | 760 | 771 | 352,000 |
| 2005/04/27 | 779 | 786 | 775 | 780 | 328,000 |
| 2005/04/26 | 779 | 784 | 774 | 783 | 314,000 |
| 2005/04/25 | 770 | 780 | 767 | 773 | 153,000 |
| 2005/04/22 | 775 | 775 | 763 | 765 | 114,000 |
| 2005/04/21 | 736 | 760 | 733 | 755 | 291,000 |
| 2005/04/20 | 750 | 755 | 741 | 741 | 162,000 |
| 2005/04/19 | 741 | 749 | 741 | 746 | 137,000 |
| 2005/04/18 | 750 | 758 | 737 | 737 | 251,000 |
| 2005/04/15 | 772 | 780 | 771 | 780 | 299,000 |
| 2005/04/14 | 790 | 792 | 778 | 784 | 273,000 |
| 2005/04/13 | 805 | 806 | 791 | 798 | 412,000 |
| 2005/04/12 | 809 | 810 | 805 | 805 | 97,000 |
| 2005/04/11 | 810 | 813 | 803 | 811 | 163,000 |
| 2005/04/08 | 805 | 814 | 804 | 810 | 166,000 |
| 2005/04/07 | 804 | 809 | 802 | 806 | 224,000 |
| 2005/04/06 | 808 | 813 | 805 | 807 | 165,000 |
| 2005/04/05 | 809 | 809 | 805 | 806 | 238,000 |
| 2005/04/04 | 810 | 823 | 805 | 809 | 432,000 |
| 2005/04/01 | 811 | 827 | 811 | 823 | 328,000 |
| 2005/03/31 | 806 | 824 | 806 | 821 | 319,000 |
| 2005/03/30 | 810 | 826 | 804 | 806 | 555,000 |
| 2005/03/29 | 842 | 845 | 827 | 830 | 633,000 |
| 2005/03/28 | 833 | 851 | 833 | 846 | 460,000 |
| 2005/03/25 | 833 | 861 | 832 | 852 | 1,196,000 |
| 2005/03/24 | 799 | 827 | 795 | 824 | 611,000 |
| 2005/03/23 | 809 | 811 | 794 | 801 | 380,000 |
| 2005/03/22 | 814 | 818 | 807 | 814 | 391,000 |
| 2005/03/18 | 795 | 807 | 793 | 802 | 902,000 |
| 2005/03/17 | 795 | 813 | 789 | 813 | 695,000 |
| 2005/03/16 | 792 | 800 | 784 | 795 | 601,000 |
| 2005/03/15 | 794 | 811 | 791 | 804 | 1,141,000 |
| 2005/03/14 | 769 | 785 | 769 | 776 | 651,000 |
| 2005/03/11 | 740 | 762 | 740 | 762 | 571,000 |
| 2005/03/10 | 745 | 759 | 745 | 750 | 401,000 |
| 2005/03/09 | 745 | 752 | 740 | 748 | 493,000 |
| 2005/03/08 | 745 | 750 | 743 | 745 | 440,000 |
| 2005/03/07 | 747 | 747 | 741 | 744 | 469,000 |
| 2005/03/04 | 736 | 744 | 725 | 738 | 383,000 |
| 2005/03/03 | 731 | 734 | 727 | 730 | 312,000 |
| 2005/03/02 | 720 | 739 | 719 | 731 | 587,000 |
| 2005/03/01 | 715 | 720 | 710 | 719 | 338,000 |
| 2005/02/28 | 718 | 720 | 709 | 717 | 760,000 |
| 2005/02/25 | 699 | 702 | 697 | 702 | 262,000 |
| 2005/02/24 | 684 | 690 | 680 | 690 | 321,000 |
| 2005/02/23 | 687 | 688 | 677 | 682 | 444,000 |
| 2005/02/22 | 690 | 693 | 690 | 690 | 174,000 |
| 2005/02/21 | 691 | 691 | 686 | 688 | 259,000 |
| 2005/02/18 | 690 | 692 | 687 | 688 | 482,000 |
| 2005/02/17 | 699 | 699 | 691 | 695 | 204,000 |
| 2005/02/16 | 700 | 703 | 700 | 700 | 313,000 |
| 2005/02/15 | 699 | 704 | 699 | 701 | 149,000 |
| 2005/02/14 | 710 | 713 | 703 | 706 | 423,000 |
| 2005/02/10 | 686 | 696 | 686 | 696 | 213,000 |
| 2005/02/09 | 688 | 690 | 682 | 685 | 217,000 |
| 2005/02/08 | 686 | 692 | 686 | 688 | 173,000 |
| 2005/02/07 | 690 | 694 | 688 | 692 | 240,000 |
| 2005/02/04 | 694 | 695 | 682 | 689 | 275,000 |
| 2005/02/03 | 700 | 700 | 687 | 695 | 232,000 |
| 2005/02/02 | 695 | 698 | 683 | 694 | 389,000 |
| 2005/02/01 | 680 | 693 | 680 | 693 | 323,000 |
| 2005/01/31 | 668 | 680 | 667 | 678 | 302,000 |
| 2005/01/28 | 674 | 674 | 666 | 671 | 243,000 |
| 2005/01/27 | 673 | 680 | 667 | 671 | 216,000 |
| 2005/01/26 | 663 | 673 | 660 | 673 | 294,000 |
| 2005/01/25 | 664 | 664 | 659 | 663 | 212,000 |
| 2005/01/24 | 655 | 667 | 655 | 662 | 222,000 |
| 2005/01/21 | 651 | 658 | 651 | 658 | 190,000 |
| 2005/01/20 | 652 | 661 | 652 | 659 | 308,000 |
| 2005/01/19 | 663 | 663 | 656 | 658 | 181,000 |
| 2005/01/18 | 661 | 661 | 655 | 661 | 247,000 |
| 2005/01/17 | 652 | 658 | 647 | 658 | 296,000 |
| 2005/01/14 | 648 | 651 | 642 | 647 | 337,000 |
| 2005/01/13 | 651 | 654 | 643 | 645 | 372,000 |
| 2005/01/12 | 657 | 658 | 652 | 652 | 321,000 |
| 2005/01/11 | 656 | 659 | 655 | 657 | 219,000 |
| 2005/01/07 | 658 | 659 | 653 | 654 | 284,000 |
| 2005/01/06 | 652 | 659 | 652 | 659 | 361,000 |
| 2005/01/05 | 669 | 670 | 661 | 662 | 281,000 |
| 2005/01/04 | 677 | 679 | 670 | 679 | 180,000 |