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 |
---|---|---|---|---|---|
2013/12/30 | 809 | 820 | 805 | 817 | 956,500 |
2013/12/27 | 807 | 810 | 787 | 802 | 698,200 |
2013/12/26 | 759 | 798 | 757 | 797 | 821,100 |
2013/12/25 | 748 | 759 | 748 | 749 | 566,300 |
2013/12/24 | 766 | 769 | 755 | 757 | 728,900 |
2013/12/20 | 760 | 768 | 752 | 763 | 633,000 |
2013/12/19 | 771 | 774 | 756 | 760 | 621,500 |
2013/12/18 | 732 | 748 | 732 | 747 | 337,400 |
2013/12/17 | 740 | 748 | 737 | 740 | 257,500 |
2013/12/16 | 749 | 750 | 732 | 732 | 411,000 |
2013/12/13 | 754 | 764 | 745 | 755 | 651,500 |
2013/12/12 | 762 | 764 | 755 | 758 | 325,500 |
2013/12/11 | 778 | 782 | 763 | 770 | 400,200 |
2013/12/10 | 787 | 788 | 776 | 779 | 347,100 |
2013/12/09 | 792 | 793 | 779 | 787 | 366,200 |
2013/12/06 | 770 | 781 | 766 | 773 | 383,000 |
2013/12/05 | 776 | 791 | 774 | 776 | 436,200 |
2013/12/04 | 785 | 792 | 777 | 779 | 413,500 |
2013/12/03 | 808 | 809 | 798 | 800 | 529,900 |
2013/12/02 | 792 | 808 | 792 | 804 | 397,900 |
2013/11/29 | 788 | 799 | 786 | 797 | 518,700 |
2013/11/28 | 796 | 797 | 785 | 795 | 372,200 |
2013/11/27 | 797 | 810 | 770 | 783 | 1,481,300 |
2013/11/26 | 806 | 817 | 803 | 812 | 554,700 |
2013/11/25 | 815 | 818 | 805 | 818 | 738,100 |
2013/11/22 | 819 | 829 | 800 | 809 | 1,126,200 |
2013/11/21 | 796 | 812 | 795 | 807 | 710,600 |
2013/11/20 | 799 | 810 | 795 | 800 | 645,200 |
2013/11/19 | 800 | 806 | 792 | 799 | 669,900 |
2013/11/18 | 802 | 817 | 789 | 806 | 1,785,600 |
2013/11/15 | 740 | 802 | 740 | 791 | 2,891,700 |
2013/11/14 | 705 | 731 | 703 | 724 | 894,300 |
2013/11/13 | 693 | 703 | 691 | 700 | 443,400 |
2013/11/12 | 693 | 702 | 683 | 698 | 472,900 |
2013/11/11 | 701 | 707 | 687 | 690 | 355,100 |
2013/11/08 | 680 | 701 | 680 | 700 | 289,200 |
2013/11/07 | 703 | 703 | 690 | 690 | 260,500 |
2013/11/06 | 695 | 701 | 684 | 698 | 333,100 |
2013/11/05 | 701 | 704 | 676 | 691 | 631,300 |
2013/11/01 | 715 | 720 | 681 | 691 | 472,300 |
2013/10/31 | 733 | 740 | 713 | 716 | 326,000 |
2013/10/30 | 743 | 745 | 728 | 735 | 352,300 |
2013/10/29 | 742 | 748 | 733 | 735 | 214,400 |
2013/10/28 | 748 | 748 | 737 | 742 | 217,400 |
2013/10/25 | 756 | 758 | 738 | 739 | 439,400 |
2013/10/24 | 730 | 756 | 727 | 755 | 381,200 |
2013/10/23 | 758 | 762 | 739 | 741 | 477,700 |
2013/10/22 | 752 | 757 | 745 | 753 | 364,400 |
2013/10/21 | 741 | 752 | 741 | 752 | 376,000 |
2013/10/18 | 738 | 743 | 730 | 733 | 246,200 |
2013/10/17 | 743 | 753 | 733 | 740 | 314,500 |
2013/10/16 | 731 | 741 | 730 | 732 | 210,000 |
2013/10/15 | 751 | 755 | 730 | 736 | 307,200 |
2013/10/11 | 735 | 751 | 733 | 751 | 498,300 |
2013/10/10 | 729 | 730 | 713 | 720 | 236,600 |
2013/10/09 | 679 | 725 | 675 | 725 | 346,400 |
2013/10/08 | 668 | 690 | 668 | 688 | 461,800 |
2013/10/07 | 698 | 706 | 679 | 680 | 303,500 |
2013/10/04 | 697 | 718 | 694 | 705 | 471,700 |
2013/10/03 | 694 | 715 | 694 | 706 | 425,600 |
2013/10/02 | 730 | 737 | 706 | 709 | 453,900 |
2013/10/01 | 735 | 739 | 727 | 733 | 258,300 |
2013/09/30 | 741 | 747 | 731 | 736 | 359,600 |
2013/09/27 | 753 | 759 | 745 | 751 | 379,300 |
2013/09/26 | 723 | 753 | 711 | 752 | 739,800 |
2013/09/25 | 780 | 780 | 744 | 745 | 962,900 |
2013/09/24 | 778 | 787 | 770 | 785 | 745,700 |
2013/09/20 | 791 | 791 | 775 | 782 | 996,600 |
2013/09/19 | 770 | 785 | 769 | 785 | 1,006,900 |
2013/09/18 | 733 | 753 | 731 | 749 | 502,600 |
2013/09/17 | 720 | 733 | 720 | 728 | 429,200 |
2013/09/13 | 719 | 726 | 709 | 715 | 634,100 |
2013/09/12 | 713 | 714 | 703 | 709 | 280,900 |
2013/09/11 | 719 | 728 | 706 | 714 | 789,300 |
2013/09/10 | 674 | 702 | 668 | 702 | 885,700 |
2013/09/09 | 676 | 682 | 657 | 663 | 703,100 |
2013/09/06 | 650 | 656 | 636 | 643 | 354,200 |
2013/09/05 | 655 | 658 | 646 | 651 | 434,500 |
2013/09/04 | 645 | 648 | 632 | 647 | 360,500 |
2013/09/03 | 648 | 653 | 638 | 643 | 568,200 |
2013/09/02 | 609 | 646 | 605 | 642 | 839,400 |
2013/08/30 | 602 | 610 | 602 | 604 | 465,800 |
2013/08/29 | 601 | 614 | 600 | 602 | 376,400 |
2013/08/28 | 611 | 611 | 598 | 601 | 607,000 |
2013/08/27 | 636 | 644 | 631 | 631 | 263,100 |
2013/08/26 | 651 | 655 | 641 | 643 | 327,300 |
2013/08/23 | 657 | 657 | 647 | 649 | 477,800 |
2013/08/22 | 649 | 653 | 635 | 639 | 533,600 |
2013/08/21 | 653 | 659 | 640 | 652 | 354,400 |
2013/08/20 | 668 | 672 | 654 | 655 | 344,000 |
2013/08/19 | 664 | 680 | 656 | 678 | 447,900 |
2013/08/16 | 653 | 669 | 651 | 664 | 396,900 |
2013/08/15 | 667 | 672 | 661 | 661 | 387,200 |
2013/08/14 | 681 | 692 | 663 | 677 | 508,500 |
2013/08/13 | 655 | 678 | 655 | 676 | 415,000 |
2013/08/12 | 662 | 667 | 652 | 654 | 733,100 |
2013/08/09 | 689 | 696 | 678 | 681 | 606,000 |
2013/08/08 | 700 | 706 | 683 | 689 | 658,300 |
2013/08/07 | 716 | 719 | 702 | 702 | 470,000 |
2013/08/06 | 719 | 729 | 707 | 729 | 517,300 |
2013/08/05 | 737 | 737 | 721 | 730 | 378,600 |
2013/08/02 | 723 | 740 | 717 | 740 | 656,100 |
2013/08/01 | 693 | 710 | 680 | 708 | 670,000 |
2013/07/31 | 701 | 701 | 690 | 694 | 872,100 |
2013/07/30 | 690 | 727 | 690 | 721 | 556,300 |
2013/07/29 | 707 | 725 | 696 | 701 | 628,900 |
2013/07/26 | 760 | 764 | 745 | 745 | 1,092,100 |
2013/07/25 | 814 | 826 | 785 | 787 | 601,500 |
2013/07/24 | 773 | 819 | 771 | 817 | 789,200 |
2013/07/23 | 787 | 794 | 780 | 783 | 589,300 |
2013/07/22 | 816 | 820 | 786 | 796 | 743,900 |
2013/07/19 | 828 | 830 | 797 | 812 | 703,800 |
2013/07/18 | 828 | 834 | 816 | 817 | 501,800 |
2013/07/17 | 824 | 831 | 814 | 827 | 418,200 |
2013/07/16 | 809 | 833 | 809 | 829 | 774,500 |
2013/07/12 | 814 | 815 | 801 | 803 | 534,600 |
2013/07/11 | 797 | 818 | 797 | 813 | 508,000 |
2013/07/10 | 822 | 834 | 804 | 812 | 594,000 |
2013/07/09 | 819 | 833 | 810 | 822 | 564,900 |
2013/07/08 | 830 | 845 | 812 | 813 | 748,900 |
2013/07/05 | 811 | 817 | 802 | 810 | 595,100 |
2013/07/04 | 786 | 810 | 778 | 802 | 584,700 |
2013/07/03 | 780 | 790 | 757 | 787 | 691,000 |
2013/07/02 | 761 | 774 | 750 | 773 | 800,100 |
2013/07/01 | 722 | 747 | 715 | 746 | 639,200 |
2013/06/28 | 686 | 725 | 685 | 722 | 999,400 |
2013/06/27 | 667 | 678 | 637 | 676 | 725,700 |
2013/06/26 | 675 | 686 | 648 | 649 | 707,600 |
2013/06/25 | 680 | 692 | 650 | 661 | 997,900 |
2013/06/24 | 690 | 709 | 684 | 689 | 781,400 |
2013/06/21 | 670 | 686 | 652 | 680 | 1,106,600 |
2013/06/20 | 707 | 709 | 687 | 687 | 678,700 |
2013/06/19 | 723 | 732 | 698 | 707 | 694,800 |
2013/06/18 | 701 | 720 | 700 | 704 | 438,600 |
2013/06/17 | 678 | 704 | 676 | 701 | 823,800 |
2013/06/14 | 706 | 714 | 677 | 677 | 996,500 |
2013/06/13 | 705 | 705 | 680 | 681 | 973,400 |
2013/06/12 | 710 | 735 | 700 | 726 | 771,800 |
2013/06/11 | 736 | 772 | 733 | 740 | 1,209,800 |
2013/06/10 | 740 | 754 | 728 | 749 | 979,100 |
2013/06/07 | 691 | 710 | 662 | 693 | 1,834,100 |
2013/06/06 | 711 | 747 | 705 | 706 | 1,662,600 |
2013/06/05 | 765 | 795 | 740 | 748 | 1,724,500 |
2013/06/04 | 721 | 778 | 707 | 772 | 1,803,300 |
2013/06/03 | 749 | 756 | 711 | 723 | 1,857,000 |
2013/05/31 | 828 | 828 | 761 | 771 | 1,783,500 |
2013/05/30 | 840 | 841 | 790 | 797 | 1,533,100 |
2013/05/29 | 876 | 884 | 847 | 870 | 1,010,100 |
2013/05/28 | 831 | 860 | 816 | 853 | 1,168,600 |
2013/05/27 | 838 | 872 | 830 | 843 | 976,900 |
2013/05/24 | 885 | 918 | 839 | 881 | 1,850,900 |
2013/05/23 | 956 | 956 | 870 | 870 | 2,212,400 |
2013/05/22 | 957 | 976 | 941 | 956 | 1,087,600 |
2013/05/21 | 995 | 996 | 953 | 962 | 1,158,900 |
2013/05/20 | 1,013 | 1,014 | 996 | 999 | 1,207,800 |
2013/05/17 | 954 | 996 | 943 | 992 | 1,429,100 |
2013/05/16 | 941 | 979 | 894 | 954 | 1,881,900 |
2013/05/15 | 1,009 | 1,019 | 940 | 950 | 2,228,000 |
2013/05/14 | 1,028 | 1,030 | 981 | 994 | 1,946,500 |
2013/05/13 | 1,018 | 1,075 | 999 | 1,034 | 3,145,300 |
2013/05/10 | 1,013 | 1,019 | 994 | 1,005 | 1,615,000 |
2013/05/09 | 1,000 | 1,019 | 981 | 983 | 1,849,700 |
2013/05/08 | 981 | 1,015 | 967 | 983 | 2,236,600 |
2013/05/07 | 947 | 975 | 947 | 971 | 1,751,300 |
2013/05/02 | 933 | 952 | 925 | 932 | 952,700 |
2013/05/01 | 968 | 968 | 941 | 948 | 1,088,400 |
2013/04/30 | 952 | 967 | 946 | 958 | 1,250,400 |
2013/04/26 | 965 | 969 | 933 | 937 | 1,800,000 |
2013/04/25 | 966 | 970 | 940 | 963 | 1,711,500 |
2013/04/24 | 965 | 985 | 958 | 970 | 2,379,800 |
2013/04/23 | 962 | 974 | 942 | 959 | 1,968,700 |
2013/04/22 | 923 | 969 | 918 | 960 | 2,799,500 |
2013/04/19 | 921 | 922 | 888 | 908 | 1,226,700 |
2013/04/18 | 931 | 943 | 906 | 907 | 2,389,800 |
2013/04/17 | 880 | 935 | 870 | 927 | 3,446,800 |
2013/04/16 | 855 | 886 | 846 | 865 | 1,610,900 |
2013/04/15 | 852 | 900 | 845 | 881 | 2,025,200 |
2013/04/12 | 856 | 870 | 826 | 851 | 1,661,300 |
2013/04/11 | 900 | 903 | 837 | 861 | 2,044,700 |
2013/04/10 | 897 | 927 | 866 | 870 | 2,572,300 |
2013/04/09 | 947 | 980 | 871 | 897 | 4,161,100 |
2013/04/08 | 798 | 890 | 790 | 887 | 3,187,400 |
2013/04/05 | 746 | 782 | 741 | 760 | 3,056,000 |
2013/04/04 | 683 | 724 | 663 | 723 | 1,311,800 |
2013/04/03 | 690 | 700 | 684 | 693 | 673,900 |
2013/04/02 | 644 | 693 | 634 | 684 | 993,300 |
2013/04/01 | 718 | 719 | 671 | 671 | 903,700 |
2013/03/29 | 734 | 734 | 712 | 724 | 592,000 |
2013/03/28 | 742 | 743 | 712 | 722 | 728,300 |
2013/03/27 | 735 | 743 | 734 | 741 | 490,200 |
2013/03/26 | 720 | 738 | 718 | 732 | 711,100 |
2013/03/25 | 743 | 743 | 729 | 730 | 599,800 |
2013/03/22 | 740 | 744 | 723 | 723 | 868,200 |
2013/03/21 | 720 | 749 | 720 | 749 | 1,248,300 |
2013/03/19 | 719 | 723 | 709 | 712 | 550,800 |
2013/03/18 | 720 | 729 | 708 | 709 | 802,100 |
2013/03/15 | 721 | 735 | 721 | 723 | 909,600 |
2013/03/14 | 720 | 725 | 712 | 720 | 578,500 |
2013/03/13 | 700 | 729 | 698 | 716 | 826,700 |
2013/03/12 | 720 | 727 | 707 | 708 | 877,000 |
2013/03/11 | 725 | 737 | 715 | 720 | 1,629,900 |
2013/03/08 | 690 | 715 | 689 | 713 | 1,997,500 |
2013/03/07 | 676 | 683 | 668 | 670 | 699,800 |
2013/03/06 | 680 | 683 | 668 | 672 | 703,100 |
2013/03/05 | 691 | 697 | 665 | 672 | 1,019,300 |
2013/03/04 | 656 | 684 | 652 | 681 | 1,804,800 |
2013/03/01 | 634 | 650 | 633 | 647 | 686,900 |
2013/02/28 | 631 | 640 | 627 | 638 | 624,800 |
2013/02/27 | 636 | 639 | 620 | 621 | 456,600 |
2013/02/26 | 627 | 644 | 622 | 630 | 706,400 |
2013/02/25 | 638 | 644 | 628 | 642 | 735,400 |
2013/02/22 | 614 | 625 | 603 | 623 | 668,600 |
2013/02/21 | 627 | 639 | 625 | 627 | 709,400 |
2013/02/20 | 638 | 641 | 622 | 631 | 754,500 |
2013/02/19 | 629 | 642 | 625 | 630 | 529,700 |
2013/02/18 | 616 | 635 | 615 | 629 | 779,100 |
2013/02/15 | 624 | 624 | 588 | 604 | 1,416,800 |
2013/02/14 | 636 | 643 | 615 | 636 | 941,600 |
2013/02/13 | 659 | 659 | 630 | 635 | 1,052,600 |
2013/02/12 | 656 | 661 | 642 | 658 | 1,433,900 |
2013/02/08 | 654 | 657 | 638 | 645 | 931,800 |
2013/02/07 | 647 | 659 | 645 | 654 | 979,300 |
2013/02/06 | 650 | 653 | 642 | 651 | 1,381,400 |
2013/02/05 | 638 | 652 | 623 | 627 | 1,129,600 |
2013/02/04 | 645 | 651 | 636 | 648 | 1,205,300 |
2013/02/01 | 650 | 657 | 632 | 635 | 1,685,900 |
2013/01/31 | 610 | 630 | 605 | 628 | 2,668,100 |
2013/01/30 | 583 | 612 | 581 | 607 | 1,506,000 |
2013/01/29 | 584 | 598 | 580 | 583 | 1,206,900 |
2013/01/28 | 588 | 592 | 576 | 588 | 974,900 |
2013/01/25 | 584 | 589 | 574 | 583 | 1,344,200 |
2013/01/24 | 537 | 573 | 537 | 569 | 1,461,500 |
2013/01/23 | 560 | 568 | 532 | 536 | 1,551,400 |
2013/01/22 | 579 | 585 | 560 | 570 | 876,400 |
2013/01/21 | 572 | 594 | 561 | 579 | 1,483,400 |
2013/01/18 | 564 | 567 | 548 | 559 | 871,000 |
2013/01/17 | 556 | 561 | 521 | 544 | 1,171,100 |
2013/01/16 | 573 | 574 | 546 | 555 | 828,000 |
2013/01/15 | 579 | 588 | 572 | 577 | 813,100 |
2013/01/11 | 577 | 590 | 563 | 569 | 993,000 |
2013/01/10 | 589 | 597 | 576 | 579 | 1,443,200 |
2013/01/09 | 544 | 586 | 537 | 579 | 1,672,400 |
2013/01/08 | 571 | 579 | 544 | 556 | 1,699,000 |
2013/01/07 | 614 | 615 | 580 | 584 | 2,311,700 |
2013/01/04 | 580 | 606 | 571 | 603 | 1,619,100 |