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 |
---|---|---|---|---|---|
2009/12/30 | 719 | 720 | 707 | 714 | 300,100 |
2009/12/29 | 704 | 712 | 695 | 710 | 478,700 |
2009/12/28 | 690 | 707 | 689 | 703 | 423,000 |
2009/12/25 | 690 | 696 | 682 | 690 | 231,000 |
2009/12/24 | 691 | 691 | 678 | 684 | 242,600 |
2009/12/22 | 668 | 674 | 661 | 671 | 261,000 |
2009/12/21 | 659 | 665 | 650 | 653 | 209,500 |
2009/12/18 | 669 | 669 | 645 | 659 | 389,200 |
2009/12/17 | 686 | 689 | 673 | 673 | 198,200 |
2009/12/16 | 682 | 703 | 674 | 680 | 345,500 |
2009/12/15 | 681 | 681 | 664 | 672 | 236,300 |
2009/12/14 | 673 | 674 | 652 | 661 | 282,200 |
2009/12/11 | 665 | 678 | 654 | 673 | 376,200 |
2009/12/10 | 664 | 676 | 647 | 655 | 341,600 |
2009/12/09 | 650 | 664 | 646 | 654 | 369,400 |
2009/12/08 | 694 | 698 | 669 | 670 | 706,800 |
2009/12/07 | 693 | 715 | 690 | 708 | 593,000 |
2009/12/04 | 656 | 684 | 656 | 683 | 668,900 |
2009/12/03 | 650 | 676 | 644 | 666 | 602,600 |
2009/12/02 | 630 | 640 | 612 | 630 | 399,600 |
2009/12/01 | 597 | 632 | 591 | 632 | 366,000 |
2009/11/30 | 578 | 604 | 578 | 601 | 374,700 |
2009/11/27 | 573 | 588 | 566 | 575 | 389,000 |
2009/11/26 | 583 | 596 | 572 | 583 | 401,800 |
2009/11/25 | 599 | 599 | 578 | 593 | 527,600 |
2009/11/24 | 640 | 640 | 597 | 603 | 328,500 |
2009/11/20 | 609 | 630 | 607 | 630 | 360,100 |
2009/11/19 | 601 | 622 | 601 | 614 | 618,400 |
2009/11/18 | 630 | 631 | 600 | 611 | 493,700 |
2009/11/17 | 642 | 645 | 631 | 635 | 305,900 |
2009/11/16 | 641 | 649 | 630 | 636 | 506,400 |
2009/11/13 | 651 | 660 | 644 | 656 | 376,100 |
2009/11/12 | 688 | 688 | 660 | 661 | 392,500 |
2009/11/11 | 673 | 684 | 672 | 682 | 334,200 |
2009/11/10 | 688 | 697 | 676 | 679 | 436,900 |
2009/11/09 | 664 | 673 | 652 | 668 | 243,600 |
2009/11/06 | 690 | 693 | 673 | 678 | 617,500 |
2009/11/05 | 653 | 680 | 638 | 680 | 723,900 |
2009/11/04 | 648 | 657 | 641 | 644 | 281,700 |
2009/11/02 | 646 | 658 | 637 | 647 | 521,600 |
2009/10/30 | 670 | 671 | 646 | 656 | 743,100 |
2009/10/29 | 652 | 666 | 648 | 651 | 1,124,400 |
2009/10/28 | 704 | 705 | 676 | 682 | 512,900 |
2009/10/27 | 718 | 722 | 692 | 703 | 376,200 |
2009/10/26 | 711 | 731 | 710 | 718 | 321,900 |
2009/10/23 | 737 | 745 | 717 | 721 | 707,500 |
2009/10/22 | 715 | 717 | 701 | 715 | 264,800 |
2009/10/21 | 712 | 724 | 704 | 722 | 301,400 |
2009/10/20 | 719 | 722 | 712 | 722 | 321,200 |
2009/10/19 | 671 | 705 | 668 | 702 | 433,700 |
2009/10/16 | 710 | 711 | 677 | 687 | 419,800 |
2009/10/15 | 713 | 725 | 695 | 707 | 504,900 |
2009/10/14 | 719 | 719 | 694 | 704 | 492,400 |
2009/10/13 | 718 | 728 | 708 | 713 | 437,100 |
2009/10/09 | 692 | 720 | 681 | 718 | 726,600 |
2009/10/08 | 677 | 691 | 667 | 672 | 519,700 |
2009/10/07 | 655 | 692 | 649 | 687 | 835,000 |
2009/10/06 | 636 | 645 | 631 | 640 | 577,300 |
2009/10/05 | 619 | 641 | 616 | 627 | 580,900 |
2009/10/02 | 615 | 637 | 612 | 631 | 545,300 |
2009/10/01 | 668 | 679 | 637 | 647 | 749,300 |
2009/09/30 | 676 | 682 | 663 | 668 | 542,600 |
2009/09/29 | 706 | 708 | 683 | 686 | 494,400 |
2009/09/28 | 703 | 706 | 691 | 699 | 381,800 |
2009/09/25 | 756 | 756 | 726 | 732 | 383,000 |
2009/09/24 | 758 | 776 | 753 | 767 | 524,000 |
2009/09/18 | 750 | 753 | 724 | 749 | 938,500 |
2009/09/17 | 729 | 747 | 725 | 745 | 748,100 |
2009/09/16 | 749 | 750 | 707 | 710 | 740,100 |
2009/09/15 | 761 | 761 | 741 | 753 | 471,800 |
2009/09/14 | 741 | 747 | 728 | 741 | 291,600 |
2009/09/11 | 769 | 769 | 737 | 751 | 569,700 |
2009/09/10 | 739 | 755 | 735 | 752 | 443,900 |
2009/09/09 | 725 | 733 | 716 | 725 | 410,200 |
2009/09/08 | 725 | 749 | 721 | 730 | 645,200 |
2009/09/07 | 725 | 727 | 713 | 716 | 284,200 |
2009/09/04 | 731 | 731 | 712 | 716 | 481,200 |
2009/09/03 | 725 | 731 | 717 | 726 | 622,000 |
2009/09/02 | 726 | 731 | 715 | 727 | 980,100 |
2009/09/01 | 750 | 765 | 747 | 756 | 350,000 |
2009/08/31 | 783 | 787 | 757 | 759 | 401,300 |
2009/08/28 | 784 | 788 | 769 | 773 | 509,900 |
2009/08/27 | 791 | 792 | 768 | 785 | 398,900 |
2009/08/26 | 781 | 793 | 778 | 791 | 264,200 |
2009/08/25 | 783 | 784 | 770 | 779 | 261,200 |
2009/08/24 | 780 | 795 | 779 | 785 | 263,300 |
2009/08/21 | 785 | 788 | 756 | 770 | 356,400 |
2009/08/20 | 785 | 785 | 765 | 785 | 466,400 |
2009/08/19 | 783 | 794 | 769 | 776 | 458,400 |
2009/08/18 | 767 | 782 | 765 | 782 | 492,700 |
2009/08/17 | 820 | 820 | 787 | 787 | 797,300 |
2009/08/14 | 805 | 835 | 805 | 833 | 675,500 |
2009/08/13 | 809 | 813 | 800 | 812 | 367,800 |
2009/08/12 | 801 | 809 | 799 | 804 | 318,000 |
2009/08/11 | 810 | 822 | 805 | 821 | 404,000 |
2009/08/10 | 810 | 817 | 803 | 816 | 529,000 |
2009/08/07 | 797 | 800 | 777 | 792 | 509,200 |
2009/08/06 | 783 | 789 | 775 | 787 | 726,500 |
2009/08/05 | 810 | 815 | 785 | 786 | 438,500 |
2009/08/04 | 834 | 834 | 806 | 816 | 628,000 |
2009/08/03 | 794 | 820 | 787 | 814 | 488,500 |
2009/07/31 | 804 | 805 | 777 | 787 | 703,400 |
2009/07/30 | 785 | 804 | 772 | 793 | 987,400 |
2009/07/29 | 733 | 781 | 733 | 779 | 1,029,200 |
2009/07/28 | 729 | 734 | 722 | 733 | 288,600 |
2009/07/27 | 731 | 748 | 722 | 733 | 423,400 |
2009/07/24 | 735 | 735 | 711 | 721 | 471,600 |
2009/07/23 | 714 | 738 | 708 | 715 | 461,300 |
2009/07/22 | 710 | 721 | 691 | 714 | 475,300 |
2009/07/21 | 696 | 719 | 687 | 718 | 716,000 |
2009/07/17 | 670 | 675 | 647 | 666 | 416,300 |
2009/07/16 | 674 | 687 | 655 | 660 | 842,800 |
2009/07/15 | 650 | 657 | 633 | 644 | 459,600 |
2009/07/14 | 640 | 650 | 631 | 647 | 689,500 |
2009/07/13 | 636 | 655 | 602 | 605 | 847,600 |
2009/07/10 | 681 | 683 | 650 | 656 | 891,600 |
2009/07/09 | 698 | 700 | 654 | 661 | 1,947,100 |
2009/07/08 | 750 | 753 | 706 | 728 | 916,700 |
2009/07/07 | 783 | 798 | 775 | 780 | 376,900 |
2009/07/06 | 797 | 810 | 781 | 789 | 374,300 |
2009/07/03 | 786 | 812 | 785 | 805 | 285,300 |
2009/07/02 | 820 | 829 | 810 | 816 | 514,400 |
2009/07/01 | 808 | 820 | 795 | 804 | 457,900 |
2009/06/30 | 818 | 835 | 807 | 814 | 447,800 |
2009/06/29 | 830 | 846 | 807 | 812 | 670,200 |
2009/06/26 | 825 | 828 | 815 | 818 | 459,900 |
2009/06/25 | 782 | 808 | 772 | 795 | 995,100 |
2009/06/24 | 774 | 778 | 751 | 762 | 365,000 |
2009/06/23 | 760 | 779 | 760 | 773 | 441,300 |
2009/06/22 | 790 | 811 | 776 | 799 | 413,900 |
2009/06/19 | 801 | 814 | 775 | 785 | 659,600 |
2009/06/18 | 790 | 800 | 781 | 784 | 314,500 |
2009/06/17 | 780 | 822 | 772 | 808 | 618,500 |
2009/06/16 | 830 | 830 | 768 | 772 | 976,500 |
2009/06/15 | 838 | 867 | 837 | 850 | 550,100 |
2009/06/12 | 799 | 850 | 790 | 832 | 1,081,000 |
2009/06/11 | 791 | 805 | 782 | 787 | 482,500 |
2009/06/10 | 742 | 794 | 742 | 787 | 541,500 |
2009/06/09 | 769 | 779 | 741 | 742 | 520,800 |
2009/06/08 | 776 | 790 | 769 | 779 | 473,600 |
2009/06/05 | 767 | 767 | 736 | 746 | 571,400 |
2009/06/04 | 723 | 766 | 723 | 752 | 909,800 |
2009/06/03 | 689 | 742 | 689 | 729 | 1,596,000 |
2009/06/02 | 698 | 704 | 675 | 676 | 844,400 |
2009/06/01 | 653 | 685 | 647 | 681 | 635,300 |
2009/05/29 | 679 | 679 | 659 | 661 | 632,300 |
2009/05/28 | 646 | 677 | 643 | 669 | 593,900 |
2009/05/27 | 649 | 658 | 641 | 656 | 600,100 |
2009/05/26 | 643 | 644 | 630 | 637 | 262,300 |
2009/05/25 | 630 | 640 | 627 | 633 | 316,700 |
2009/05/22 | 621 | 637 | 619 | 620 | 417,300 |
2009/05/21 | 634 | 635 | 623 | 635 | 382,600 |
2009/05/20 | 640 | 645 | 623 | 631 | 448,600 |
2009/05/19 | 642 | 644 | 631 | 639 | 496,200 |
2009/05/18 | 608 | 620 | 604 | 611 | 516,700 |
2009/05/15 | 608 | 639 | 608 | 636 | 513,300 |
2009/05/14 | 615 | 620 | 601 | 607 | 1,086,500 |
2009/05/13 | 649 | 668 | 615 | 634 | 836,000 |
2009/05/12 | 678 | 695 | 651 | 654 | 764,800 |
2009/05/11 | 632 | 702 | 632 | 698 | 1,777,900 |
2009/05/08 | 610 | 632 | 605 | 625 | 1,401,800 |
2009/05/07 | 601 | 657 | 598 | 650 | 1,879,800 |
2009/05/01 | 549 | 565 | 541 | 561 | 585,400 |
2009/04/30 | 525 | 549 | 524 | 543 | 433,900 |
2009/04/28 | 541 | 558 | 518 | 519 | 424,000 |
2009/04/27 | 550 | 560 | 522 | 531 | 512,800 |
2009/04/24 | 538 | 570 | 525 | 549 | 989,500 |
2009/04/23 | 503 | 534 | 498 | 528 | 241,400 |
2009/04/22 | 525 | 535 | 500 | 510 | 275,300 |
2009/04/21 | 505 | 516 | 503 | 510 | 592,500 |
2009/04/20 | 540 | 543 | 522 | 535 | 373,400 |
2009/04/17 | 542 | 548 | 532 | 537 | 445,900 |
2009/04/16 | 555 | 568 | 530 | 532 | 469,600 |
2009/04/15 | 565 | 566 | 542 | 547 | 533,900 |
2009/04/14 | 586 | 608 | 573 | 579 | 871,300 |
2009/04/13 | 549 | 575 | 541 | 566 | 497,900 |
2009/04/10 | 550 | 555 | 535 | 548 | 597,800 |
2009/04/09 | 504 | 530 | 499 | 528 | 624,900 |
2009/04/08 | 509 | 509 | 480 | 489 | 547,600 |
2009/04/07 | 511 | 520 | 509 | 520 | 496,500 |
2009/04/06 | 530 | 539 | 516 | 521 | 475,100 |
2009/04/03 | 540 | 543 | 505 | 511 | 638,000 |
2009/04/02 | 499 | 518 | 492 | 514 | 606,900 |
2009/04/01 | 463 | 481 | 460 | 480 | 348,300 |
2009/03/31 | 460 | 486 | 450 | 453 | 579,700 |
2009/03/30 | 499 | 506 | 464 | 466 | 769,400 |
2009/03/27 | 510 | 518 | 500 | 504 | 640,200 |
2009/03/26 | 486 | 500 | 479 | 497 | 781,000 |
2009/03/25 | 495 | 500 | 474 | 479 | 708,100 |
2009/03/24 | 500 | 505 | 487 | 492 | 563,800 |
2009/03/23 | 458 | 485 | 450 | 485 | 776,500 |
2009/03/19 | 458 | 469 | 450 | 459 | 774,900 |
2009/03/18 | 450 | 463 | 440 | 446 | 942,100 |
2009/03/17 | 400 | 454 | 396 | 437 | 1,411,100 |
2009/03/16 | 382 | 397 | 379 | 395 | 413,200 |
2009/03/13 | 378 | 388 | 378 | 384 | 526,900 |
2009/03/12 | 355 | 378 | 352 | 367 | 637,300 |
2009/03/11 | 344 | 362 | 341 | 360 | 607,600 |
2009/03/10 | 320 | 331 | 315 | 326 | 247,500 |
2009/03/09 | 335 | 339 | 323 | 324 | 350,500 |
2009/03/06 | 328 | 341 | 322 | 334 | 418,800 |
2009/03/05 | 334 | 348 | 330 | 338 | 408,500 |
2009/03/04 | 306 | 334 | 306 | 330 | 342,500 |
2009/03/03 | 301 | 315 | 298 | 311 | 230,000 |
2009/03/02 | 313 | 316 | 307 | 311 | 417,900 |
2009/02/27 | 317 | 319 | 313 | 317 | 466,300 |
2009/02/26 | 322 | 329 | 318 | 321 | 427,500 |
2009/02/25 | 329 | 330 | 318 | 325 | 451,100 |
2009/02/24 | 321 | 325 | 316 | 319 | 428,000 |
2009/02/23 | 330 | 332 | 323 | 329 | 391,600 |
2009/02/20 | 340 | 342 | 335 | 337 | 326,000 |
2009/02/19 | 339 | 344 | 337 | 342 | 264,300 |
2009/02/18 | 345 | 345 | 334 | 336 | 608,400 |
2009/02/17 | 370 | 372 | 357 | 358 | 334,200 |
2009/02/16 | 370 | 378 | 369 | 372 | 419,100 |
2009/02/13 | 376 | 379 | 367 | 368 | 337,800 |
2009/02/12 | 380 | 382 | 372 | 373 | 292,400 |
2009/02/10 | 387 | 391 | 385 | 388 | 156,700 |
2009/02/09 | 394 | 396 | 384 | 384 | 232,000 |
2009/02/06 | 391 | 393 | 383 | 386 | 360,400 |
2009/02/05 | 397 | 397 | 385 | 386 | 367,300 |
2009/02/04 | 381 | 403 | 377 | 401 | 395,400 |
2009/02/03 | 385 | 397 | 380 | 382 | 413,800 |
2009/02/02 | 400 | 400 | 388 | 388 | 377,500 |
2009/01/30 | 411 | 413 | 404 | 406 | 259,100 |
2009/01/29 | 420 | 425 | 414 | 416 | 413,700 |
2009/01/28 | 421 | 426 | 410 | 415 | 403,500 |
2009/01/27 | 412 | 425 | 412 | 418 | 589,200 |
2009/01/26 | 428 | 433 | 414 | 418 | 321,900 |
2009/01/23 | 460 | 460 | 431 | 433 | 209,200 |
2009/01/22 | 449 | 464 | 443 | 464 | 201,100 |
2009/01/21 | 450 | 452 | 444 | 444 | 276,300 |
2009/01/20 | 479 | 484 | 464 | 467 | 301,300 |
2009/01/19 | 477 | 488 | 472 | 478 | 210,600 |
2009/01/16 | 461 | 472 | 456 | 470 | 409,200 |
2009/01/15 | 455 | 460 | 447 | 451 | 315,300 |
2009/01/14 | 439 | 472 | 438 | 469 | 298,000 |
2009/01/13 | 451 | 452 | 441 | 442 | 349,800 |
2009/01/09 | 482 | 485 | 471 | 475 | 296,400 |
2009/01/08 | 477 | 484 | 472 | 477 | 430,000 |
2009/01/07 | 444 | 510 | 443 | 497 | 1,190,000 |
2009/01/06 | 442 | 443 | 434 | 442 | 303,300 |
2009/01/05 | 446 | 447 | 440 | 442 | 186,800 |