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 |
|---|---|---|---|---|---|
| 2007/12/28 | 976 | 980 | 965 | 972 | 279,200 |
| 2007/12/27 | 1,023 | 1,023 | 991 | 999 | 646,200 |
| 2007/12/26 | 989 | 1,026 | 987 | 1,024 | 392,300 |
| 2007/12/25 | 989 | 993 | 969 | 990 | 472,200 |
| 2007/12/21 | 976 | 983 | 941 | 966 | 705,500 |
| 2007/12/20 | 997 | 1,003 | 976 | 980 | 499,000 |
| 2007/12/19 | 1,005 | 1,021 | 991 | 992 | 476,500 |
| 2007/12/18 | 1,032 | 1,040 | 991 | 996 | 1,418,100 |
| 2007/12/17 | 1,040 | 1,077 | 1,040 | 1,072 | 1,100,100 |
| 2007/12/14 | 1,111 | 1,125 | 1,033 | 1,040 | 1,209,800 |
| 2007/12/13 | 1,106 | 1,138 | 1,090 | 1,096 | 1,437,600 |
| 2007/12/12 | 1,027 | 1,092 | 1,026 | 1,086 | 670,800 |
| 2007/12/11 | 1,040 | 1,064 | 1,038 | 1,063 | 913,600 |
| 2007/12/10 | 1,033 | 1,043 | 1,013 | 1,028 | 733,900 |
| 2007/12/07 | 1,008 | 1,053 | 1,001 | 1,035 | 1,395,400 |
| 2007/12/06 | 999 | 1,016 | 988 | 1,016 | 1,044,400 |
| 2007/12/05 | 957 | 992 | 953 | 986 | 754,600 |
| 2007/12/04 | 1,010 | 1,029 | 961 | 965 | 1,058,700 |
| 2007/12/03 | 1,030 | 1,045 | 1,009 | 1,018 | 845,800 |
| 2007/11/30 | 1,016 | 1,022 | 992 | 998 | 1,012,500 |
| 2007/11/29 | 1,049 | 1,049 | 1,009 | 1,024 | 1,032,500 |
| 2007/11/28 | 972 | 974 | 951 | 969 | 683,500 |
| 2007/11/27 | 925 | 968 | 915 | 953 | 629,800 |
| 2007/11/26 | 902 | 951 | 893 | 939 | 1,272,100 |
| 2007/11/22 | 910 | 928 | 883 | 912 | 952,400 |
| 2007/11/21 | 943 | 962 | 922 | 930 | 696,100 |
| 2007/11/20 | 956 | 960 | 922 | 948 | 1,223,600 |
| 2007/11/19 | 990 | 1,015 | 966 | 972 | 1,017,800 |
| 2007/11/16 | 999 | 999 | 972 | 984 | 684,100 |
| 2007/11/15 | 1,009 | 1,038 | 1,005 | 1,015 | 650,800 |
| 2007/11/14 | 1,007 | 1,023 | 995 | 1,009 | 852,600 |
| 2007/11/13 | 991 | 1,020 | 970 | 980 | 1,141,500 |
| 2007/11/12 | 1,021 | 1,034 | 967 | 996 | 804,800 |
| 2007/11/09 | 1,049 | 1,088 | 1,042 | 1,061 | 687,100 |
| 2007/11/08 | 1,043 | 1,059 | 1,028 | 1,047 | 965,700 |
| 2007/11/07 | 1,146 | 1,154 | 1,097 | 1,103 | 981,000 |
| 2007/11/06 | 1,123 | 1,164 | 1,117 | 1,134 | 421,600 |
| 2007/11/05 | 1,175 | 1,179 | 1,131 | 1,141 | 404,600 |
| 2007/11/02 | 1,175 | 1,210 | 1,165 | 1,175 | 535,000 |
| 2007/11/01 | 1,230 | 1,245 | 1,221 | 1,235 | 839,400 |
| 2007/10/31 | 1,180 | 1,215 | 1,166 | 1,204 | 788,100 |
| 2007/10/30 | 1,144 | 1,180 | 1,135 | 1,176 | 761,100 |
| 2007/10/29 | 1,137 | 1,151 | 1,122 | 1,131 | 538,700 |
| 2007/10/26 | 1,060 | 1,114 | 1,055 | 1,114 | 757,100 |
| 2007/10/25 | 1,051 | 1,081 | 1,046 | 1,059 | 466,800 |
| 2007/10/24 | 1,098 | 1,116 | 1,065 | 1,070 | 453,700 |
| 2007/10/23 | 1,136 | 1,139 | 1,096 | 1,104 | 572,700 |
| 2007/10/22 | 1,085 | 1,129 | 1,061 | 1,107 | 504,400 |
| 2007/10/19 | 1,135 | 1,150 | 1,115 | 1,143 | 562,800 |
| 2007/10/18 | 1,105 | 1,149 | 1,105 | 1,135 | 709,400 |
| 2007/10/17 | 1,120 | 1,142 | 1,085 | 1,091 | 1,063,500 |
| 2007/10/16 | 1,179 | 1,186 | 1,141 | 1,148 | 635,500 |
| 2007/10/15 | 1,240 | 1,247 | 1,203 | 1,221 | 467,500 |
| 2007/10/12 | 1,268 | 1,280 | 1,232 | 1,240 | 497,600 |
| 2007/10/11 | 1,271 | 1,297 | 1,225 | 1,288 | 621,000 |
| 2007/10/10 | 1,350 | 1,353 | 1,272 | 1,278 | 703,500 |
| 2007/10/09 | 1,297 | 1,328 | 1,297 | 1,318 | 786,400 |
| 2007/10/05 | 1,239 | 1,285 | 1,234 | 1,276 | 831,000 |
| 2007/10/04 | 1,223 | 1,263 | 1,215 | 1,246 | 1,485,600 |
| 2007/10/03 | 1,177 | 1,210 | 1,161 | 1,204 | 688,500 |
| 2007/10/02 | 1,200 | 1,212 | 1,155 | 1,173 | 641,200 |
| 2007/10/01 | 1,140 | 1,207 | 1,126 | 1,179 | 1,618,800 |
| 2007/09/28 | 1,130 | 1,130 | 1,090 | 1,106 | 1,083,100 |
| 2007/09/27 | 1,050 | 1,137 | 1,049 | 1,122 | 1,425,300 |
| 2007/09/26 | 1,009 | 1,037 | 999 | 1,035 | 626,700 |
| 2007/09/25 | 981 | 1,010 | 966 | 999 | 1,107,700 |
| 2007/09/21 | 992 | 1,000 | 975 | 984 | 1,603,000 |
| 2007/09/20 | 990 | 1,013 | 978 | 1,008 | 1,651,600 |
| 2007/09/19 | 981 | 984 | 961 | 980 | 1,303,600 |
| 2007/09/18 | 951 | 964 | 925 | 941 | 2,233,700 |
| 2007/09/14 | 904 | 936 | 880 | 931 | 2,050,700 |
| 2007/09/13 | 950 | 953 | 900 | 914 | 1,340,600 |
| 2007/09/12 | 1,004 | 1,012 | 957 | 967 | 1,309,800 |
| 2007/09/11 | 995 | 1,026 | 970 | 1,002 | 1,116,100 |
| 2007/09/10 | 1,020 | 1,036 | 1,004 | 1,009 | 1,404,800 |
| 2007/09/07 | 1,077 | 1,095 | 1,036 | 1,061 | 2,047,600 |
| 2007/09/06 | 1,121 | 1,138 | 1,064 | 1,082 | 2,784,700 |
| 2007/09/05 | 1,280 | 1,290 | 1,238 | 1,241 | 545,200 |
| 2007/09/04 | 1,305 | 1,314 | 1,265 | 1,268 | 835,100 |
| 2007/09/03 | 1,320 | 1,328 | 1,298 | 1,324 | 955,200 |
| 2007/08/31 | 1,241 | 1,294 | 1,236 | 1,293 | 675,800 |
| 2007/08/30 | 1,297 | 1,300 | 1,234 | 1,243 | 1,149,000 |
| 2007/08/29 | 1,278 | 1,284 | 1,241 | 1,277 | 831,100 |
| 2007/08/28 | 1,292 | 1,307 | 1,282 | 1,307 | 639,800 |
| 2007/08/27 | 1,350 | 1,353 | 1,290 | 1,299 | 322,500 |
| 2007/08/24 | 1,360 | 1,361 | 1,321 | 1,331 | 396,000 |
| 2007/08/23 | 1,322 | 1,373 | 1,313 | 1,365 | 726,400 |
| 2007/08/22 | 1,300 | 1,310 | 1,282 | 1,289 | 567,400 |
| 2007/08/21 | 1,254 | 1,313 | 1,237 | 1,280 | 1,395,800 |
| 2007/08/20 | 1,270 | 1,323 | 1,249 | 1,250 | 1,616,000 |
| 2007/08/17 | 1,321 | 1,333 | 1,255 | 1,269 | 1,224,400 |
| 2007/08/16 | 1,346 | 1,362 | 1,327 | 1,341 | 1,339,700 |
| 2007/08/15 | 1,351 | 1,363 | 1,340 | 1,347 | 684,400 |
| 2007/08/14 | 1,375 | 1,388 | 1,333 | 1,365 | 1,022,900 |
| 2007/08/13 | 1,378 | 1,400 | 1,340 | 1,360 | 1,409,800 |
| 2007/08/10 | 1,437 | 1,452 | 1,405 | 1,427 | 999,700 |
| 2007/08/09 | 1,499 | 1,509 | 1,426 | 1,457 | 1,734,100 |
| 2007/08/08 | 1,495 | 1,524 | 1,482 | 1,498 | 914,300 |
| 2007/08/07 | 1,570 | 1,580 | 1,492 | 1,496 | 855,100 |
| 2007/08/06 | 1,507 | 1,560 | 1,502 | 1,555 | 474,300 |
| 2007/08/03 | 1,545 | 1,580 | 1,540 | 1,567 | 522,700 |
| 2007/08/02 | 1,610 | 1,610 | 1,541 | 1,574 | 785,100 |
| 2007/08/01 | 1,624 | 1,625 | 1,586 | 1,588 | 726,000 |
| 2007/07/31 | 1,627 | 1,641 | 1,606 | 1,624 | 534,500 |
| 2007/07/30 | 1,600 | 1,628 | 1,600 | 1,627 | 276,900 |
| 2007/07/27 | 1,620 | 1,632 | 1,616 | 1,628 | 322,700 |
| 2007/07/26 | 1,677 | 1,687 | 1,660 | 1,663 | 415,100 |
| 2007/07/25 | 1,675 | 1,708 | 1,668 | 1,696 | 429,400 |
| 2007/07/24 | 1,697 | 1,718 | 1,684 | 1,716 | 354,200 |
| 2007/07/23 | 1,700 | 1,711 | 1,671 | 1,679 | 422,700 |
| 2007/07/20 | 1,749 | 1,755 | 1,731 | 1,734 | 354,100 |
| 2007/07/19 | 1,708 | 1,748 | 1,701 | 1,742 | 439,800 |
| 2007/07/18 | 1,715 | 1,718 | 1,683 | 1,701 | 445,400 |
| 2007/07/17 | 1,735 | 1,745 | 1,710 | 1,732 | 655,100 |
| 2007/07/13 | 1,730 | 1,737 | 1,711 | 1,726 | 567,200 |
| 2007/07/12 | 1,750 | 1,750 | 1,709 | 1,720 | 344,500 |
| 2007/07/11 | 1,740 | 1,760 | 1,735 | 1,739 | 539,000 |
| 2007/07/10 | 1,720 | 1,778 | 1,713 | 1,763 | 1,476,300 |
| 2007/07/09 | 1,738 | 1,744 | 1,705 | 1,711 | 1,390,200 |
| 2007/07/06 | 1,694 | 1,713 | 1,667 | 1,673 | 938,200 |
| 2007/07/05 | 1,660 | 1,674 | 1,643 | 1,649 | 383,300 |
| 2007/07/04 | 1,677 | 1,677 | 1,657 | 1,668 | 290,800 |
| 2007/07/03 | 1,652 | 1,666 | 1,652 | 1,664 | 303,600 |
| 2007/07/02 | 1,652 | 1,668 | 1,639 | 1,650 | 297,700 |
| 2007/06/29 | 1,645 | 1,662 | 1,630 | 1,660 | 468,000 |
| 2007/06/28 | 1,625 | 1,641 | 1,611 | 1,641 | 330,500 |
| 2007/06/27 | 1,620 | 1,630 | 1,608 | 1,616 | 639,900 |
| 2007/06/26 | 1,666 | 1,666 | 1,631 | 1,639 | 471,200 |
| 2007/06/25 | 1,691 | 1,713 | 1,675 | 1,676 | 444,900 |
| 2007/06/22 | 1,722 | 1,725 | 1,701 | 1,715 | 223,300 |
| 2007/06/21 | 1,705 | 1,733 | 1,705 | 1,721 | 397,000 |
| 2007/06/20 | 1,712 | 1,745 | 1,708 | 1,726 | 785,000 |
| 2007/06/19 | 1,686 | 1,706 | 1,675 | 1,701 | 912,100 |
| 2007/06/18 | 1,643 | 1,672 | 1,641 | 1,668 | 446,000 |
| 2007/06/15 | 1,626 | 1,635 | 1,607 | 1,620 | 883,900 |
| 2007/06/14 | 1,630 | 1,638 | 1,617 | 1,629 | 366,400 |
| 2007/06/13 | 1,601 | 1,618 | 1,591 | 1,616 | 467,900 |
| 2007/06/12 | 1,643 | 1,643 | 1,616 | 1,617 | 406,000 |
| 2007/06/11 | 1,657 | 1,662 | 1,631 | 1,635 | 398,200 |
| 2007/06/08 | 1,685 | 1,685 | 1,637 | 1,656 | 846,100 |
| 2007/06/07 | 1,650 | 1,695 | 1,650 | 1,685 | 551,900 |
| 2007/06/06 | 1,652 | 1,690 | 1,649 | 1,677 | 532,200 |
| 2007/06/05 | 1,665 | 1,665 | 1,631 | 1,648 | 643,600 |
| 2007/06/04 | 1,680 | 1,690 | 1,660 | 1,665 | 368,000 |
| 2007/06/01 | 1,671 | 1,672 | 1,651 | 1,660 | 589,900 |
| 2007/05/31 | 1,649 | 1,662 | 1,641 | 1,652 | 847,300 |
| 2007/05/30 | 1,640 | 1,648 | 1,621 | 1,641 | 982,000 |
| 2007/05/29 | 1,614 | 1,636 | 1,606 | 1,628 | 1,051,500 |
| 2007/05/28 | 1,632 | 1,638 | 1,610 | 1,619 | 642,600 |
| 2007/05/25 | 1,650 | 1,651 | 1,597 | 1,627 | 1,112,600 |
| 2007/05/24 | 1,691 | 1,691 | 1,655 | 1,660 | 511,000 |
| 2007/05/23 | 1,685 | 1,708 | 1,680 | 1,688 | 1,328,900 |
| 2007/05/22 | 1,650 | 1,675 | 1,640 | 1,656 | 1,101,200 |
| 2007/05/21 | 1,704 | 1,713 | 1,655 | 1,660 | 1,208,300 |
| 2007/05/18 | 1,714 | 1,720 | 1,688 | 1,710 | 594,000 |
| 2007/05/17 | 1,748 | 1,754 | 1,708 | 1,714 | 468,700 |
| 2007/05/16 | 1,727 | 1,752 | 1,677 | 1,747 | 781,000 |
| 2007/05/15 | 1,712 | 1,766 | 1,697 | 1,727 | 701,300 |
| 2007/05/14 | 1,708 | 1,738 | 1,693 | 1,707 | 428,500 |
| 2007/05/11 | 1,701 | 1,717 | 1,682 | 1,692 | 685,300 |
| 2007/05/10 | 1,743 | 1,752 | 1,719 | 1,733 | 541,100 |
| 2007/05/09 | 1,680 | 1,711 | 1,680 | 1,707 | 523,600 |
| 2007/05/08 | 1,732 | 1,751 | 1,699 | 1,706 | 984,500 |
| 2007/05/07 | 1,754 | 1,755 | 1,721 | 1,737 | 565,900 |
| 2007/05/02 | 1,692 | 1,742 | 1,687 | 1,727 | 396,400 |
| 2007/05/01 | 1,711 | 1,728 | 1,696 | 1,699 | 401,300 |
| 2007/04/27 | 1,699 | 1,711 | 1,690 | 1,710 | 376,000 |
| 2007/04/26 | 1,700 | 1,714 | 1,675 | 1,694 | 435,400 |
| 2007/04/25 | 1,721 | 1,733 | 1,701 | 1,705 | 380,900 |
| 2007/04/24 | 1,737 | 1,752 | 1,734 | 1,747 | 412,900 |
| 2007/04/23 | 1,753 | 1,773 | 1,712 | 1,736 | 836,800 |
| 2007/04/20 | 1,767 | 1,782 | 1,745 | 1,752 | 540,400 |
| 2007/04/19 | 1,794 | 1,795 | 1,753 | 1,767 | 848,500 |
| 2007/04/18 | 1,777 | 1,824 | 1,777 | 1,814 | 713,500 |
| 2007/04/17 | 1,814 | 1,840 | 1,784 | 1,790 | 786,900 |
| 2007/04/16 | 1,878 | 1,878 | 1,802 | 1,811 | 824,200 |
| 2007/04/13 | 1,852 | 1,888 | 1,849 | 1,871 | 1,238,100 |
| 2007/04/12 | 1,820 | 1,848 | 1,800 | 1,844 | 981,500 |
| 2007/04/11 | 1,805 | 1,825 | 1,805 | 1,821 | 783,500 |
| 2007/04/10 | 1,824 | 1,825 | 1,810 | 1,815 | 375,500 |
| 2007/04/09 | 1,808 | 1,826 | 1,804 | 1,822 | 467,000 |
| 2007/04/06 | 1,825 | 1,827 | 1,803 | 1,807 | 304,100 |
| 2007/04/05 | 1,825 | 1,833 | 1,812 | 1,816 | 372,800 |
| 2007/04/04 | 1,802 | 1,825 | 1,795 | 1,813 | 364,000 |
| 2007/04/03 | 1,799 | 1,799 | 1,756 | 1,791 | 702,600 |
| 2007/04/02 | 1,796 | 1,820 | 1,763 | 1,772 | 915,600 |
| 2007/03/30 | 1,780 | 1,805 | 1,761 | 1,789 | 610,200 |
| 2007/03/29 | 1,752 | 1,760 | 1,727 | 1,752 | 806,600 |
| 2007/03/28 | 1,777 | 1,815 | 1,759 | 1,771 | 1,099,800 |
| 2007/03/27 | 1,800 | 1,815 | 1,779 | 1,807 | 476,700 |
| 2007/03/26 | 1,814 | 1,845 | 1,805 | 1,817 | 444,100 |
| 2007/03/23 | 1,810 | 1,810 | 1,779 | 1,793 | 862,700 |
| 2007/03/22 | 1,816 | 1,826 | 1,786 | 1,812 | 1,208,600 |
| 2007/03/20 | 1,733 | 1,779 | 1,726 | 1,773 | 784,400 |
| 2007/03/19 | 1,687 | 1,720 | 1,675 | 1,706 | 406,600 |
| 2007/03/16 | 1,690 | 1,714 | 1,674 | 1,687 | 450,800 |
| 2007/03/15 | 1,686 | 1,705 | 1,671 | 1,689 | 867,200 |
| 2007/03/14 | 1,683 | 1,707 | 1,674 | 1,678 | 785,000 |
| 2007/03/13 | 1,745 | 1,755 | 1,734 | 1,743 | 817,500 |
| 2007/03/12 | 1,741 | 1,751 | 1,723 | 1,738 | 385,500 |
| 2007/03/09 | 1,654 | 1,764 | 1,650 | 1,751 | 1,050,100 |
| 2007/03/08 | 1,630 | 1,646 | 1,600 | 1,641 | 703,900 |
| 2007/03/07 | 1,698 | 1,698 | 1,642 | 1,645 | 971,000 |
| 2007/03/06 | 1,605 | 1,650 | 1,605 | 1,649 | 580,800 |
| 2007/03/05 | 1,660 | 1,669 | 1,610 | 1,622 | 550,900 |
| 2007/03/02 | 1,684 | 1,728 | 1,670 | 1,686 | 761,000 |
| 2007/03/01 | 1,757 | 1,757 | 1,697 | 1,711 | 706,300 |
| 2007/02/28 | 1,700 | 1,789 | 1,687 | 1,747 | 519,000 |
| 2007/02/27 | 1,835 | 1,860 | 1,825 | 1,835 | 634,400 |
| 2007/02/26 | 1,830 | 1,841 | 1,813 | 1,839 | 999,600 |
| 2007/02/23 | 1,820 | 1,825 | 1,802 | 1,811 | 845,300 |
| 2007/02/22 | 1,817 | 1,833 | 1,802 | 1,811 | 1,131,700 |
| 2007/02/21 | 1,720 | 1,799 | 1,717 | 1,793 | 773,300 |
| 2007/02/20 | 1,730 | 1,752 | 1,720 | 1,734 | 418,600 |
| 2007/02/19 | 1,796 | 1,796 | 1,750 | 1,756 | 428,000 |
| 2007/02/16 | 1,799 | 1,810 | 1,785 | 1,802 | 617,200 |
| 2007/02/15 | 1,801 | 1,819 | 1,780 | 1,809 | 886,700 |
| 2007/02/14 | 1,724 | 1,760 | 1,721 | 1,751 | 684,900 |
| 2007/02/13 | 1,690 | 1,719 | 1,678 | 1,715 | 761,800 |
| 2007/02/09 | 1,680 | 1,689 | 1,638 | 1,678 | 787,300 |
| 2007/02/08 | 1,674 | 1,684 | 1,651 | 1,670 | 653,200 |
| 2007/02/07 | 1,662 | 1,662 | 1,628 | 1,649 | 635,200 |
| 2007/02/06 | 1,638 | 1,657 | 1,625 | 1,637 | 534,300 |
| 2007/02/05 | 1,705 | 1,706 | 1,646 | 1,659 | 1,141,200 |
| 2007/02/02 | 1,704 | 1,736 | 1,684 | 1,724 | 807,900 |
| 2007/02/01 | 1,696 | 1,698 | 1,657 | 1,674 | 566,500 |
| 2007/01/31 | 1,693 | 1,716 | 1,680 | 1,690 | 410,000 |
| 2007/01/30 | 1,748 | 1,750 | 1,700 | 1,701 | 326,900 |
| 2007/01/29 | 1,693 | 1,729 | 1,684 | 1,699 | 377,500 |
| 2007/01/26 | 1,706 | 1,744 | 1,706 | 1,723 | 514,300 |
| 2007/01/25 | 1,740 | 1,795 | 1,719 | 1,730 | 1,084,000 |
| 2007/01/24 | 1,725 | 1,725 | 1,700 | 1,711 | 260,900 |
| 2007/01/23 | 1,710 | 1,725 | 1,687 | 1,703 | 327,500 |
| 2007/01/22 | 1,700 | 1,762 | 1,686 | 1,726 | 1,315,600 |
| 2007/01/19 | 1,593 | 1,655 | 1,582 | 1,651 | 505,400 |
| 2007/01/18 | 1,573 | 1,598 | 1,572 | 1,585 | 259,000 |
| 2007/01/17 | 1,582 | 1,598 | 1,555 | 1,590 | 299,700 |
| 2007/01/16 | 1,602 | 1,610 | 1,570 | 1,581 | 553,600 |
| 2007/01/15 | 1,596 | 1,653 | 1,590 | 1,648 | 707,700 |
| 2007/01/12 | 1,537 | 1,600 | 1,534 | 1,595 | 770,600 |
| 2007/01/11 | 1,520 | 1,538 | 1,514 | 1,527 | 560,400 |
| 2007/01/10 | 1,515 | 1,518 | 1,487 | 1,514 | 401,000 |
| 2007/01/09 | 1,465 | 1,515 | 1,461 | 1,507 | 482,000 |
| 2007/01/05 | 1,470 | 1,479 | 1,455 | 1,461 | 306,000 |
| 2007/01/04 | 1,452 | 1,467 | 1,447 | 1,464 | 148,800 |