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 |
---|---|---|---|---|---|
2011/12/30 | 344 | 348 | 342 | 348 | 172,700 |
2011/12/29 | 341 | 343 | 339 | 341 | 259,200 |
2011/12/28 | 345 | 347 | 342 | 345 | 129,600 |
2011/12/27 | 344 | 348 | 342 | 343 | 156,200 |
2011/12/26 | 353 | 353 | 345 | 347 | 158,000 |
2011/12/22 | 354 | 354 | 349 | 349 | 112,400 |
2011/12/21 | 354 | 354 | 350 | 353 | 156,700 |
2011/12/20 | 349 | 350 | 345 | 349 | 128,300 |
2011/12/19 | 348 | 350 | 340 | 342 | 193,000 |
2011/12/16 | 353 | 355 | 347 | 349 | 290,100 |
2011/12/15 | 358 | 361 | 353 | 354 | 214,200 |
2011/12/14 | 356 | 362 | 356 | 359 | 203,200 |
2011/12/13 | 355 | 362 | 354 | 360 | 164,900 |
2011/12/12 | 352 | 364 | 352 | 359 | 293,600 |
2011/12/09 | 355 | 355 | 352 | 354 | 288,800 |
2011/12/08 | 366 | 366 | 357 | 357 | 198,900 |
2011/12/07 | 360 | 368 | 357 | 366 | 278,300 |
2011/12/06 | 364 | 368 | 360 | 361 | 209,800 |
2011/12/05 | 365 | 370 | 361 | 369 | 198,500 |
2011/12/02 | 361 | 370 | 359 | 363 | 218,300 |
2011/12/01 | 365 | 368 | 359 | 362 | 223,200 |
2011/11/30 | 356 | 358 | 350 | 357 | 134,400 |
2011/11/29 | 351 | 356 | 345 | 355 | 199,500 |
2011/11/28 | 345 | 347 | 342 | 345 | 145,000 |
2011/11/25 | 335 | 341 | 335 | 337 | 282,500 |
2011/11/24 | 348 | 350 | 338 | 340 | 183,800 |
2011/11/22 | 350 | 360 | 350 | 352 | 221,400 |
2011/11/21 | 357 | 361 | 354 | 356 | 140,400 |
2011/11/18 | 357 | 357 | 350 | 355 | 229,800 |
2011/11/17 | 352 | 360 | 350 | 357 | 154,200 |
2011/11/16 | 360 | 362 | 354 | 355 | 124,100 |
2011/11/15 | 364 | 368 | 361 | 362 | 143,800 |
2011/11/14 | 366 | 369 | 363 | 366 | 158,500 |
2011/11/11 | 360 | 363 | 355 | 359 | 289,000 |
2011/11/10 | 359 | 360 | 353 | 360 | 180,900 |
2011/11/09 | 365 | 369 | 361 | 367 | 240,800 |
2011/11/08 | 368 | 374 | 355 | 357 | 290,500 |
2011/11/07 | 370 | 375 | 367 | 371 | 170,400 |
2011/11/04 | 369 | 374 | 368 | 370 | 258,300 |
2011/11/02 | 366 | 370 | 363 | 366 | 262,300 |
2011/11/01 | 375 | 380 | 372 | 374 | 265,800 |
2011/10/31 | 387 | 391 | 381 | 382 | 295,600 |
2011/10/28 | 403 | 405 | 387 | 392 | 546,600 |
2011/10/27 | 372 | 390 | 370 | 389 | 309,400 |
2011/10/26 | 368 | 374 | 365 | 371 | 251,600 |
2011/10/25 | 393 | 394 | 375 | 376 | 251,400 |
2011/10/24 | 385 | 388 | 381 | 387 | 233,800 |
2011/10/21 | 383 | 387 | 381 | 381 | 127,900 |
2011/10/20 | 387 | 388 | 382 | 384 | 231,100 |
2011/10/19 | 379 | 388 | 379 | 385 | 266,300 |
2011/10/18 | 376 | 381 | 374 | 377 | 164,900 |
2011/10/17 | 390 | 391 | 382 | 385 | 203,100 |
2011/10/14 | 383 | 387 | 382 | 382 | 166,800 |
2011/10/13 | 391 | 394 | 388 | 389 | 286,300 |
2011/10/12 | 382 | 382 | 374 | 380 | 124,800 |
2011/10/11 | 377 | 382 | 374 | 381 | 334,200 |
2011/10/07 | 362 | 367 | 362 | 364 | 232,200 |
2011/10/06 | 357 | 360 | 354 | 355 | 193,900 |
2011/10/05 | 364 | 364 | 350 | 351 | 297,200 |
2011/10/04 | 367 | 367 | 356 | 359 | 353,200 |
2011/10/03 | 383 | 384 | 367 | 375 | 387,200 |
2011/09/30 | 398 | 403 | 389 | 397 | 228,200 |
2011/09/29 | 384 | 393 | 383 | 393 | 220,100 |
2011/09/28 | 385 | 392 | 380 | 387 | 321,700 |
2011/09/27 | 383 | 388 | 378 | 385 | 275,500 |
2011/09/26 | 387 | 387 | 375 | 378 | 278,700 |
2011/09/22 | 392 | 394 | 384 | 385 | 320,900 |
2011/09/21 | 395 | 397 | 392 | 393 | 164,300 |
2011/09/20 | 405 | 406 | 393 | 394 | 196,300 |
2011/09/16 | 401 | 413 | 398 | 411 | 257,300 |
2011/09/15 | 399 | 400 | 393 | 395 | 160,700 |
2011/09/14 | 403 | 407 | 391 | 394 | 231,000 |
2011/09/13 | 397 | 406 | 392 | 403 | 324,300 |
2011/09/12 | 395 | 395 | 389 | 389 | 218,400 |
2011/09/09 | 395 | 401 | 395 | 400 | 268,300 |
2011/09/08 | 405 | 407 | 393 | 399 | 307,800 |
2011/09/07 | 400 | 404 | 399 | 401 | 171,900 |
2011/09/06 | 402 | 405 | 394 | 396 | 274,800 |
2011/09/05 | 411 | 411 | 404 | 406 | 252,800 |
2011/09/02 | 418 | 422 | 415 | 415 | 109,400 |
2011/09/01 | 418 | 427 | 417 | 425 | 193,900 |
2011/08/31 | 418 | 420 | 414 | 417 | 139,300 |
2011/08/30 | 419 | 423 | 417 | 421 | 256,300 |
2011/08/29 | 410 | 415 | 408 | 411 | 204,400 |
2011/08/26 | 407 | 414 | 406 | 412 | 488,700 |
2011/08/25 | 408 | 409 | 402 | 403 | 319,300 |
2011/08/24 | 416 | 419 | 399 | 402 | 527,600 |
2011/08/23 | 406 | 412 | 401 | 410 | 357,300 |
2011/08/22 | 402 | 409 | 398 | 400 | 383,900 |
2011/08/19 | 411 | 414 | 408 | 408 | 373,700 |
2011/08/18 | 432 | 432 | 422 | 423 | 187,400 |
2011/08/17 | 431 | 434 | 425 | 432 | 256,500 |
2011/08/16 | 440 | 441 | 430 | 434 | 244,600 |
2011/08/15 | 440 | 443 | 433 | 438 | 162,200 |
2011/08/12 | 438 | 445 | 428 | 432 | 343,800 |
2011/08/11 | 430 | 438 | 427 | 436 | 267,800 |
2011/08/10 | 454 | 456 | 439 | 442 | 237,200 |
2011/08/09 | 428 | 440 | 415 | 438 | 381,300 |
2011/08/08 | 452 | 456 | 440 | 441 | 359,500 |
2011/08/05 | 452 | 460 | 451 | 458 | 276,800 |
2011/08/04 | 480 | 484 | 471 | 476 | 212,500 |
2011/08/03 | 478 | 479 | 473 | 475 | 175,600 |
2011/08/02 | 484 | 487 | 481 | 483 | 292,300 |
2011/08/01 | 490 | 495 | 482 | 484 | 590,300 |
2011/07/29 | 496 | 496 | 484 | 486 | 316,600 |
2011/07/28 | 497 | 503 | 490 | 492 | 249,600 |
2011/07/27 | 509 | 510 | 502 | 507 | 143,900 |
2011/07/26 | 508 | 520 | 508 | 516 | 258,200 |
2011/07/25 | 520 | 520 | 508 | 509 | 151,500 |
2011/07/22 | 506 | 514 | 503 | 512 | 318,500 |
2011/07/21 | 497 | 500 | 494 | 498 | 111,200 |
2011/07/20 | 501 | 503 | 497 | 500 | 196,600 |
2011/07/19 | 491 | 497 | 486 | 494 | 215,600 |
2011/07/15 | 493 | 498 | 490 | 496 | 198,600 |
2011/07/14 | 490 | 500 | 489 | 494 | 197,400 |
2011/07/13 | 484 | 496 | 483 | 493 | 263,600 |
2011/07/12 | 500 | 501 | 488 | 492 | 362,300 |
2011/07/11 | 515 | 521 | 508 | 511 | 201,900 |
2011/07/08 | 529 | 529 | 519 | 519 | 171,500 |
2011/07/07 | 522 | 524 | 516 | 523 | 248,200 |
2011/07/06 | 520 | 523 | 516 | 522 | 351,900 |
2011/07/05 | 513 | 531 | 513 | 522 | 459,200 |
2011/07/04 | 514 | 526 | 513 | 517 | 332,200 |
2011/07/01 | 495 | 507 | 492 | 505 | 481,000 |
2011/06/30 | 477 | 490 | 475 | 490 | 316,100 |
2011/06/29 | 477 | 481 | 469 | 477 | 274,600 |
2011/06/28 | 485 | 485 | 470 | 472 | 290,500 |
2011/06/27 | 478 | 484 | 475 | 478 | 307,600 |
2011/06/24 | 474 | 481 | 472 | 479 | 269,800 |
2011/06/23 | 460 | 473 | 457 | 470 | 304,600 |
2011/06/22 | 455 | 464 | 453 | 462 | 214,100 |
2011/06/21 | 442 | 452 | 442 | 452 | 163,900 |
2011/06/20 | 437 | 448 | 436 | 443 | 156,700 |
2011/06/17 | 443 | 446 | 435 | 435 | 398,000 |
2011/06/16 | 450 | 453 | 444 | 447 | 224,600 |
2011/06/15 | 465 | 465 | 452 | 454 | 226,900 |
2011/06/14 | 451 | 463 | 451 | 460 | 249,100 |
2011/06/13 | 449 | 457 | 449 | 455 | 124,200 |
2011/06/10 | 455 | 459 | 450 | 457 | 362,100 |
2011/06/09 | 450 | 452 | 445 | 449 | 162,300 |
2011/06/08 | 463 | 464 | 453 | 455 | 150,100 |
2011/06/07 | 450 | 463 | 447 | 463 | 262,700 |
2011/06/06 | 448 | 453 | 442 | 447 | 244,500 |
2011/06/03 | 455 | 460 | 450 | 450 | 183,300 |
2011/06/02 | 453 | 462 | 450 | 460 | 234,200 |
2011/06/01 | 469 | 469 | 457 | 465 | 203,600 |
2011/05/31 | 462 | 472 | 461 | 472 | 238,900 |
2011/05/30 | 456 | 470 | 449 | 465 | 354,600 |
2011/05/27 | 449 | 460 | 445 | 457 | 288,300 |
2011/05/26 | 445 | 457 | 441 | 454 | 312,800 |
2011/05/25 | 436 | 443 | 430 | 441 | 332,500 |
2011/05/24 | 425 | 432 | 424 | 432 | 271,400 |
2011/05/23 | 439 | 440 | 425 | 429 | 275,400 |
2011/05/20 | 453 | 455 | 443 | 443 | 283,500 |
2011/05/19 | 460 | 461 | 450 | 450 | 191,900 |
2011/05/18 | 448 | 459 | 448 | 458 | 237,400 |
2011/05/17 | 445 | 450 | 445 | 448 | 167,400 |
2011/05/16 | 456 | 456 | 445 | 446 | 238,700 |
2011/05/13 | 479 | 479 | 452 | 456 | 604,200 |
2011/05/12 | 483 | 487 | 480 | 480 | 136,600 |
2011/05/11 | 485 | 489 | 483 | 484 | 161,300 |
2011/05/10 | 488 | 492 | 480 | 482 | 275,100 |
2011/05/09 | 503 | 503 | 487 | 488 | 316,700 |
2011/05/06 | 502 | 503 | 497 | 498 | 261,300 |
2011/05/02 | 505 | 516 | 504 | 515 | 172,500 |
2011/04/28 | 497 | 505 | 495 | 502 | 144,900 |
2011/04/27 | 501 | 502 | 491 | 492 | 137,700 |
2011/04/26 | 502 | 502 | 486 | 494 | 171,000 |
2011/04/25 | 503 | 507 | 499 | 501 | 129,100 |
2011/04/22 | 492 | 501 | 487 | 499 | 140,100 |
2011/04/21 | 502 | 502 | 493 | 495 | 196,200 |
2011/04/20 | 503 | 503 | 495 | 497 | 182,600 |
2011/04/19 | 500 | 502 | 494 | 496 | 177,600 |
2011/04/18 | 509 | 510 | 501 | 503 | 187,200 |
2011/04/15 | 518 | 521 | 509 | 509 | 182,500 |
2011/04/14 | 515 | 528 | 512 | 524 | 280,300 |
2011/04/13 | 506 | 515 | 506 | 513 | 116,700 |
2011/04/12 | 512 | 516 | 506 | 511 | 199,600 |
2011/04/11 | 516 | 524 | 513 | 521 | 229,500 |
2011/04/08 | 493 | 513 | 493 | 510 | 199,400 |
2011/04/07 | 505 | 512 | 501 | 502 | 206,700 |
2011/04/06 | 509 | 514 | 499 | 500 | 359,800 |
2011/04/05 | 518 | 520 | 502 | 508 | 203,500 |
2011/04/04 | 537 | 538 | 522 | 523 | 189,500 |
2011/04/01 | 540 | 543 | 531 | 532 | 209,200 |
2011/03/31 | 549 | 550 | 531 | 550 | 148,000 |
2011/03/30 | 535 | 542 | 523 | 542 | 201,400 |
2011/03/29 | 535 | 541 | 517 | 530 | 311,200 |
2011/03/28 | 535 | 543 | 534 | 542 | 228,100 |
2011/03/25 | 552 | 554 | 531 | 535 | 220,000 |
2011/03/24 | 555 | 560 | 536 | 541 | 274,400 |
2011/03/23 | 545 | 562 | 542 | 554 | 385,600 |
2011/03/22 | 545 | 560 | 540 | 554 | 348,500 |
2011/03/18 | 515 | 522 | 503 | 517 | 356,600 |
2011/03/17 | 465 | 506 | 465 | 497 | 541,500 |
2011/03/16 | 463 | 507 | 460 | 501 | 951,200 |
2011/03/15 | 495 | 496 | 415 | 431 | 789,200 |
2011/03/14 | 500 | 534 | 500 | 515 | 571,600 |
2011/03/11 | 588 | 591 | 577 | 579 | 609,400 |
2011/03/10 | 604 | 605 | 584 | 584 | 525,500 |
2011/03/09 | 593 | 603 | 591 | 594 | 308,400 |
2011/03/08 | 589 | 596 | 583 | 586 | 419,500 |
2011/03/07 | 605 | 606 | 588 | 590 | 402,000 |
2011/03/04 | 612 | 614 | 602 | 604 | 344,900 |
2011/03/03 | 605 | 609 | 600 | 602 | 311,900 |
2011/03/02 | 614 | 618 | 607 | 608 | 259,700 |
2011/03/01 | 621 | 626 | 617 | 624 | 243,500 |
2011/02/28 | 607 | 616 | 600 | 612 | 494,700 |
2011/02/25 | 601 | 612 | 598 | 611 | 314,400 |
2011/02/24 | 616 | 626 | 609 | 611 | 306,900 |
2011/02/23 | 620 | 643 | 620 | 625 | 381,700 |
2011/02/22 | 649 | 650 | 629 | 630 | 356,000 |
2011/02/21 | 647 | 655 | 640 | 655 | 203,300 |
2011/02/18 | 658 | 663 | 652 | 657 | 142,400 |
2011/02/17 | 675 | 676 | 655 | 661 | 223,600 |
2011/02/16 | 651 | 671 | 651 | 665 | 301,000 |
2011/02/15 | 665 | 667 | 654 | 657 | 250,200 |
2011/02/14 | 656 | 665 | 656 | 662 | 271,400 |
2011/02/10 | 642 | 659 | 642 | 653 | 241,200 |
2011/02/09 | 644 | 656 | 644 | 650 | 807,300 |
2011/02/08 | 638 | 639 | 630 | 634 | 231,100 |
2011/02/07 | 628 | 631 | 620 | 627 | 343,700 |
2011/02/04 | 619 | 625 | 611 | 618 | 391,300 |
2011/02/03 | 610 | 620 | 607 | 609 | 259,600 |
2011/02/02 | 610 | 623 | 603 | 613 | 468,500 |
2011/02/01 | 604 | 607 | 588 | 594 | 351,900 |
2011/01/31 | 600 | 605 | 593 | 600 | 341,000 |
2011/01/28 | 622 | 624 | 602 | 610 | 546,900 |
2011/01/27 | 630 | 636 | 617 | 628 | 456,600 |
2011/01/26 | 636 | 643 | 630 | 632 | 247,400 |
2011/01/25 | 624 | 644 | 619 | 638 | 333,700 |
2011/01/24 | 613 | 615 | 603 | 611 | 380,400 |
2011/01/21 | 631 | 632 | 603 | 614 | 326,600 |
2011/01/20 | 642 | 643 | 627 | 629 | 460,500 |
2011/01/19 | 652 | 655 | 644 | 650 | 271,700 |
2011/01/18 | 642 | 650 | 642 | 645 | 339,500 |
2011/01/17 | 666 | 674 | 648 | 653 | 357,200 |
2011/01/14 | 682 | 682 | 668 | 672 | 375,400 |
2011/01/13 | 671 | 685 | 671 | 683 | 356,800 |
2011/01/12 | 670 | 678 | 664 | 665 | 359,200 |
2011/01/11 | 644 | 667 | 641 | 658 | 412,700 |
2011/01/07 | 648 | 650 | 645 | 645 | 188,600 |
2011/01/06 | 634 | 650 | 634 | 648 | 378,800 |
2011/01/05 | 614 | 629 | 614 | 629 | 439,900 |
2011/01/04 | 606 | 615 | 603 | 612 | 321,600 |