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 |
---|---|---|---|---|---|
2015/12/30 | 625 | 626 | 617 | 619 | 205,200 |
2015/12/29 | 613 | 625 | 611 | 622 | 187,000 |
2015/12/28 | 614 | 618 | 610 | 614 | 175,300 |
2015/12/25 | 618 | 619 | 604 | 607 | 284,300 |
2015/12/24 | 627 | 635 | 619 | 620 | 247,100 |
2015/12/22 | 632 | 633 | 626 | 629 | 210,800 |
2015/12/21 | 633 | 637 | 623 | 632 | 286,600 |
2015/12/18 | 649 | 664 | 636 | 636 | 464,500 |
2015/12/17 | 647 | 653 | 643 | 647 | 398,000 |
2015/12/16 | 627 | 640 | 627 | 636 | 316,100 |
2015/12/15 | 630 | 634 | 616 | 619 | 345,000 |
2015/12/14 | 635 | 635 | 626 | 631 | 283,300 |
2015/12/11 | 637 | 645 | 637 | 640 | 313,800 |
2015/12/10 | 651 | 654 | 638 | 638 | 334,200 |
2015/12/09 | 650 | 660 | 647 | 648 | 392,100 |
2015/12/08 | 659 | 666 | 651 | 653 | 261,400 |
2015/12/07 | 673 | 676 | 658 | 658 | 335,500 |
2015/12/04 | 665 | 670 | 662 | 665 | 400,000 |
2015/12/03 | 667 | 674 | 667 | 671 | 335,600 |
2015/12/02 | 665 | 677 | 661 | 672 | 322,800 |
2015/12/01 | 648 | 664 | 641 | 664 | 384,100 |
2015/11/30 | 659 | 660 | 645 | 646 | 320,300 |
2015/11/27 | 662 | 665 | 656 | 659 | 167,100 |
2015/11/26 | 661 | 667 | 656 | 660 | 344,900 |
2015/11/25 | 671 | 674 | 660 | 661 | 224,000 |
2015/11/24 | 657 | 670 | 656 | 669 | 428,700 |
2015/11/20 | 663 | 663 | 654 | 660 | 146,600 |
2015/11/19 | 659 | 669 | 658 | 661 | 422,700 |
2015/11/18 | 649 | 658 | 649 | 653 | 373,500 |
2015/11/17 | 639 | 647 | 637 | 645 | 322,900 |
2015/11/16 | 626 | 641 | 626 | 638 | 255,500 |
2015/11/13 | 634 | 641 | 633 | 637 | 280,500 |
2015/11/12 | 648 | 649 | 638 | 639 | 310,600 |
2015/11/11 | 641 | 648 | 638 | 647 | 270,000 |
2015/11/10 | 659 | 659 | 632 | 642 | 662,300 |
2015/11/09 | 658 | 666 | 656 | 666 | 386,100 |
2015/11/06 | 660 | 660 | 649 | 652 | 145,000 |
2015/11/05 | 645 | 659 | 644 | 656 | 314,400 |
2015/11/04 | 646 | 654 | 638 | 641 | 222,200 |
2015/11/02 | 645 | 648 | 634 | 640 | 284,100 |
2015/10/30 | 659 | 663 | 649 | 655 | 307,800 |
2015/10/29 | 653 | 657 | 648 | 652 | 198,500 |
2015/10/28 | 652 | 657 | 648 | 653 | 166,700 |
2015/10/27 | 658 | 662 | 653 | 654 | 189,700 |
2015/10/26 | 667 | 670 | 660 | 660 | 215,400 |
2015/10/23 | 652 | 665 | 652 | 657 | 349,300 |
2015/10/22 | 637 | 645 | 633 | 642 | 234,700 |
2015/10/21 | 630 | 640 | 625 | 637 | 320,000 |
2015/10/20 | 638 | 639 | 629 | 632 | 310,000 |
2015/10/19 | 640 | 641 | 630 | 632 | 321,100 |
2015/10/16 | 640 | 653 | 635 | 639 | 333,800 |
2015/10/15 | 628 | 641 | 626 | 637 | 263,600 |
2015/10/14 | 644 | 644 | 626 | 633 | 295,900 |
2015/10/13 | 655 | 655 | 644 | 648 | 312,200 |
2015/10/09 | 651 | 660 | 642 | 658 | 232,800 |
2015/10/08 | 662 | 662 | 647 | 651 | 353,500 |
2015/10/07 | 641 | 664 | 641 | 660 | 580,900 |
2015/10/06 | 639 | 644 | 633 | 636 | 316,600 |
2015/10/05 | 629 | 633 | 621 | 629 | 229,000 |
2015/10/02 | 631 | 631 | 620 | 627 | 185,000 |
2015/10/01 | 613 | 638 | 613 | 631 | 267,800 |
2015/09/30 | 604 | 615 | 601 | 610 | 308,600 |
2015/09/29 | 610 | 625 | 585 | 589 | 503,000 |
2015/09/28 | 619 | 626 | 611 | 619 | 234,800 |
2015/09/25 | 611 | 624 | 605 | 623 | 309,100 |
2015/09/24 | 609 | 620 | 606 | 607 | 275,000 |
2015/09/18 | 630 | 630 | 613 | 619 | 331,100 |
2015/09/17 | 632 | 637 | 627 | 635 | 211,400 |
2015/09/16 | 644 | 648 | 629 | 630 | 150,400 |
2015/09/15 | 643 | 657 | 635 | 635 | 285,200 |
2015/09/14 | 650 | 653 | 636 | 641 | 266,000 |
2015/09/11 | 628 | 651 | 628 | 644 | 436,200 |
2015/09/10 | 633 | 640 | 625 | 632 | 482,100 |
2015/09/09 | 626 | 652 | 626 | 652 | 439,200 |
2015/09/08 | 615 | 622 | 604 | 607 | 261,100 |
2015/09/07 | 616 | 623 | 606 | 613 | 337,900 |
2015/09/04 | 641 | 643 | 620 | 628 | 468,300 |
2015/09/03 | 631 | 653 | 630 | 633 | 431,300 |
2015/09/02 | 632 | 644 | 622 | 625 | 398,600 |
2015/09/01 | 657 | 657 | 641 | 641 | 262,400 |
2015/08/31 | 664 | 665 | 652 | 659 | 225,000 |
2015/08/28 | 653 | 667 | 652 | 664 | 383,300 |
2015/08/27 | 635 | 650 | 635 | 638 | 448,700 |
2015/08/26 | 600 | 626 | 600 | 621 | 459,600 |
2015/08/25 | 600 | 633 | 589 | 599 | 683,400 |
2015/08/24 | 651 | 661 | 625 | 627 | 580,300 |
2015/08/21 | 675 | 680 | 665 | 667 | 484,500 |
2015/08/20 | 707 | 710 | 696 | 697 | 276,800 |
2015/08/19 | 708 | 715 | 705 | 707 | 231,400 |
2015/08/18 | 712 | 715 | 709 | 714 | 141,600 |
2015/08/17 | 706 | 715 | 706 | 712 | 168,600 |
2015/08/14 | 705 | 712 | 701 | 708 | 202,700 |
2015/08/13 | 703 | 712 | 699 | 709 | 291,600 |
2015/08/12 | 711 | 714 | 700 | 705 | 388,100 |
2015/08/11 | 724 | 731 | 709 | 715 | 309,400 |
2015/08/10 | 702 | 722 | 702 | 722 | 299,200 |
2015/08/07 | 711 | 713 | 707 | 711 | 169,700 |
2015/08/06 | 719 | 720 | 711 | 713 | 191,400 |
2015/08/05 | 708 | 720 | 705 | 713 | 209,700 |
2015/08/04 | 714 | 718 | 708 | 714 | 211,200 |
2015/08/03 | 728 | 728 | 713 | 717 | 171,200 |
2015/07/31 | 718 | 736 | 716 | 735 | 351,100 |
2015/07/30 | 717 | 732 | 717 | 724 | 333,300 |
2015/07/29 | 705 | 717 | 703 | 713 | 226,200 |
2015/07/28 | 706 | 728 | 702 | 718 | 272,700 |
2015/07/27 | 721 | 721 | 706 | 709 | 290,300 |
2015/07/24 | 729 | 732 | 722 | 722 | 217,700 |
2015/07/23 | 719 | 736 | 719 | 734 | 246,500 |
2015/07/22 | 723 | 723 | 717 | 719 | 151,700 |
2015/07/21 | 726 | 729 | 722 | 728 | 198,500 |
2015/07/17 | 737 | 737 | 716 | 720 | 281,100 |
2015/07/16 | 722 | 735 | 721 | 727 | 431,800 |
2015/07/15 | 724 | 725 | 715 | 721 | 274,600 |
2015/07/14 | 711 | 724 | 707 | 717 | 566,200 |
2015/07/13 | 682 | 705 | 679 | 698 | 272,500 |
2015/07/10 | 674 | 686 | 669 | 677 | 397,700 |
2015/07/09 | 670 | 677 | 642 | 674 | 592,600 |
2015/07/08 | 710 | 711 | 679 | 679 | 511,700 |
2015/07/07 | 711 | 721 | 707 | 710 | 413,800 |
2015/07/06 | 724 | 724 | 701 | 709 | 573,800 |
2015/07/03 | 734 | 738 | 727 | 730 | 284,600 |
2015/07/02 | 737 | 743 | 733 | 736 | 346,700 |
2015/07/01 | 720 | 733 | 716 | 729 | 423,700 |
2015/06/30 | 709 | 716 | 702 | 713 | 277,300 |
2015/06/29 | 719 | 723 | 710 | 711 | 446,800 |
2015/06/26 | 727 | 740 | 723 | 737 | 376,400 |
2015/06/25 | 739 | 744 | 725 | 726 | 409,600 |
2015/06/24 | 737 | 744 | 735 | 740 | 315,200 |
2015/06/23 | 725 | 735 | 724 | 733 | 205,700 |
2015/06/22 | 707 | 723 | 707 | 720 | 266,100 |
2015/06/19 | 730 | 731 | 715 | 715 | 388,700 |
2015/06/18 | 744 | 744 | 722 | 723 | 498,300 |
2015/06/17 | 744 | 750 | 739 | 744 | 272,200 |
2015/06/16 | 749 | 757 | 743 | 743 | 274,800 |
2015/06/15 | 742 | 754 | 738 | 749 | 254,500 |
2015/06/12 | 751 | 752 | 737 | 742 | 698,600 |
2015/06/11 | 745 | 758 | 741 | 747 | 350,500 |
2015/06/10 | 750 | 757 | 742 | 743 | 513,500 |
2015/06/09 | 762 | 763 | 748 | 749 | 591,000 |
2015/06/08 | 750 | 768 | 750 | 762 | 547,200 |
2015/06/05 | 752 | 755 | 742 | 747 | 425,200 |
2015/06/04 | 737 | 755 | 735 | 752 | 807,600 |
2015/06/03 | 734 | 739 | 732 | 736 | 421,400 |
2015/06/02 | 736 | 739 | 730 | 733 | 527,700 |
2015/06/01 | 735 | 740 | 730 | 739 | 426,800 |
2015/05/29 | 743 | 743 | 731 | 735 | 562,100 |
2015/05/28 | 734 | 744 | 729 | 741 | 624,000 |
2015/05/27 | 739 | 740 | 728 | 729 | 432,800 |
2015/05/26 | 743 | 745 | 737 | 739 | 249,100 |
2015/05/25 | 748 | 749 | 743 | 745 | 282,400 |
2015/05/22 | 751 | 751 | 737 | 739 | 429,400 |
2015/05/21 | 758 | 760 | 750 | 751 | 552,600 |
2015/05/20 | 765 | 766 | 758 | 759 | 374,900 |
2015/05/19 | 758 | 769 | 755 | 757 | 922,900 |
2015/05/18 | 754 | 760 | 752 | 753 | 441,600 |
2015/05/15 | 750 | 758 | 744 | 750 | 356,900 |
2015/05/14 | 750 | 760 | 737 | 743 | 1,077,200 |
2015/05/13 | 760 | 767 | 752 | 756 | 618,000 |
2015/05/12 | 765 | 779 | 756 | 763 | 1,500,300 |
2015/05/11 | 780 | 788 | 764 | 770 | 1,417,300 |
2015/05/08 | 773 | 780 | 770 | 774 | 972,400 |
2015/05/07 | 774 | 788 | 772 | 775 | 685,700 |
2015/05/01 | 785 | 792 | 776 | 783 | 932,700 |
2015/04/30 | 788 | 793 | 781 | 787 | 729,000 |
2015/04/28 | 801 | 805 | 785 | 793 | 1,030,100 |
2015/04/27 | 801 | 809 | 796 | 800 | 587,500 |
2015/04/24 | 804 | 805 | 797 | 801 | 450,900 |
2015/04/23 | 820 | 824 | 800 | 806 | 621,600 |
2015/04/22 | 807 | 823 | 803 | 814 | 828,200 |
2015/04/21 | 802 | 810 | 800 | 807 | 560,400 |
2015/04/20 | 790 | 807 | 784 | 796 | 736,300 |
2015/04/17 | 800 | 813 | 798 | 805 | 674,300 |
2015/04/16 | 795 | 811 | 793 | 811 | 765,400 |
2015/04/15 | 809 | 810 | 794 | 799 | 717,000 |
2015/04/14 | 812 | 818 | 805 | 811 | 665,400 |
2015/04/13 | 808 | 814 | 803 | 810 | 506,500 |
2015/04/10 | 800 | 813 | 797 | 805 | 1,051,400 |
2015/04/09 | 794 | 799 | 791 | 796 | 1,006,800 |
2015/04/08 | 792 | 796 | 782 | 792 | 787,700 |
2015/04/07 | 780 | 795 | 777 | 785 | 663,300 |
2015/04/06 | 764 | 779 | 761 | 776 | 446,100 |
2015/04/03 | 765 | 769 | 752 | 769 | 308,100 |
2015/04/02 | 756 | 774 | 755 | 764 | 604,600 |
2015/04/01 | 754 | 764 | 743 | 753 | 671,100 |
2015/03/31 | 780 | 780 | 759 | 759 | 481,600 |
2015/03/30 | 750 | 768 | 743 | 761 | 587,900 |
2015/03/27 | 751 | 773 | 750 | 754 | 812,400 |
2015/03/26 | 779 | 786 | 771 | 773 | 481,200 |
2015/03/25 | 788 | 793 | 779 | 789 | 579,600 |
2015/03/24 | 800 | 805 | 783 | 791 | 761,700 |
2015/03/23 | 778 | 820 | 778 | 810 | 1,380,000 |
2015/03/20 | 773 | 780 | 766 | 780 | 369,600 |
2015/03/19 | 790 | 790 | 763 | 774 | 726,500 |
2015/03/18 | 760 | 787 | 756 | 785 | 883,100 |
2015/03/17 | 752 | 768 | 746 | 760 | 867,200 |
2015/03/16 | 747 | 753 | 740 | 746 | 792,100 |
2015/03/13 | 749 | 752 | 725 | 748 | 2,038,300 |
2015/03/12 | 709 | 751 | 703 | 742 | 3,004,100 |
2015/03/11 | 685 | 695 | 677 | 691 | 1,026,400 |
2015/03/10 | 678 | 692 | 678 | 688 | 810,300 |
2015/03/09 | 660 | 676 | 659 | 674 | 797,400 |
2015/03/06 | 651 | 664 | 648 | 661 | 738,600 |
2015/03/05 | 648 | 653 | 645 | 650 | 285,100 |
2015/03/04 | 640 | 652 | 637 | 648 | 466,200 |
2015/03/03 | 649 | 652 | 639 | 643 | 267,100 |
2015/03/02 | 655 | 659 | 646 | 646 | 386,700 |
2015/02/27 | 656 | 663 | 651 | 654 | 499,400 |
2015/02/26 | 654 | 657 | 650 | 656 | 328,000 |
2015/02/25 | 654 | 656 | 647 | 652 | 327,300 |
2015/02/24 | 644 | 655 | 643 | 652 | 432,600 |
2015/02/23 | 651 | 655 | 641 | 643 | 445,700 |
2015/02/20 | 648 | 652 | 641 | 651 | 485,600 |
2015/02/19 | 636 | 649 | 633 | 645 | 572,500 |
2015/02/18 | 633 | 638 | 629 | 634 | 458,100 |
2015/02/17 | 625 | 637 | 622 | 628 | 557,000 |
2015/02/16 | 621 | 628 | 619 | 624 | 377,800 |
2015/02/13 | 609 | 618 | 608 | 616 | 364,700 |
2015/02/12 | 612 | 612 | 604 | 605 | 312,200 |
2015/02/10 | 606 | 609 | 598 | 603 | 211,900 |
2015/02/09 | 611 | 612 | 600 | 607 | 333,700 |
2015/02/06 | 591 | 610 | 589 | 606 | 659,200 |
2015/02/05 | 578 | 590 | 573 | 587 | 385,400 |
2015/02/04 | 576 | 587 | 575 | 578 | 434,100 |
2015/02/03 | 583 | 583 | 570 | 571 | 348,200 |
2015/02/02 | 582 | 585 | 576 | 578 | 492,500 |
2015/01/30 | 593 | 596 | 586 | 587 | 438,900 |
2015/01/29 | 588 | 597 | 588 | 590 | 327,600 |
2015/01/28 | 596 | 600 | 591 | 597 | 247,900 |
2015/01/27 | 589 | 600 | 585 | 600 | 344,100 |
2015/01/26 | 583 | 586 | 580 | 584 | 231,400 |
2015/01/23 | 593 | 594 | 588 | 590 | 155,800 |
2015/01/22 | 584 | 586 | 580 | 585 | 179,600 |
2015/01/21 | 591 | 592 | 581 | 583 | 356,000 |
2015/01/20 | 576 | 591 | 573 | 591 | 620,300 |
2015/01/19 | 580 | 580 | 573 | 575 | 658,100 |
2015/01/16 | 581 | 582 | 575 | 579 | 781,300 |
2015/01/15 | 585 | 590 | 582 | 589 | 628,000 |
2015/01/14 | 596 | 597 | 583 | 585 | 770,100 |
2015/01/13 | 602 | 602 | 595 | 598 | 539,400 |
2015/01/09 | 605 | 609 | 602 | 608 | 436,100 |
2015/01/08 | 603 | 607 | 601 | 604 | 627,400 |
2015/01/07 | 598 | 603 | 597 | 601 | 668,500 |
2015/01/06 | 600 | 607 | 598 | 599 | 952,700 |
2015/01/05 | 610 | 611 | 602 | 608 | 476,300 |