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 |
---|---|---|---|---|---|
2016/12/30 | 632 | 641 | 629 | 637 | 326,300 |
2016/12/29 | 645 | 647 | 634 | 639 | 464,400 |
2016/12/28 | 646 | 652 | 643 | 648 | 346,900 |
2016/12/27 | 648 | 655 | 641 | 645 | 442,200 |
2016/12/26 | 658 | 659 | 649 | 651 | 378,900 |
2016/12/22 | 654 | 657 | 646 | 654 | 874,200 |
2016/12/21 | 656 | 665 | 653 | 654 | 912,100 |
2016/12/20 | 660 | 665 | 653 | 655 | 829,200 |
2016/12/19 | 651 | 659 | 647 | 655 | 776,100 |
2016/12/16 | 657 | 667 | 655 | 658 | 1,144,400 |
2016/12/15 | 650 | 662 | 643 | 653 | 1,216,500 |
2016/12/14 | 641 | 650 | 638 | 646 | 1,318,800 |
2016/12/13 | 631 | 639 | 619 | 631 | 1,215,700 |
2016/12/12 | 629 | 654 | 627 | 631 | 2,066,200 |
2016/12/09 | 609 | 624 | 602 | 622 | 1,435,500 |
2016/12/08 | 599 | 610 | 596 | 610 | 1,230,100 |
2016/12/07 | 590 | 594 | 584 | 593 | 572,200 |
2016/12/06 | 576 | 590 | 576 | 582 | 760,900 |
2016/12/05 | 570 | 575 | 562 | 569 | 417,700 |
2016/12/02 | 554 | 584 | 553 | 576 | 1,181,100 |
2016/12/01 | 550 | 563 | 550 | 554 | 724,800 |
2016/11/30 | 547 | 553 | 541 | 545 | 461,600 |
2016/11/29 | 540 | 550 | 535 | 547 | 436,000 |
2016/11/28 | 546 | 551 | 537 | 549 | 485,500 |
2016/11/25 | 545 | 550 | 536 | 540 | 664,400 |
2016/11/24 | 530 | 543 | 529 | 541 | 681,600 |
2016/11/22 | 522 | 525 | 520 | 525 | 359,400 |
2016/11/21 | 512 | 523 | 509 | 523 | 402,000 |
2016/11/18 | 513 | 514 | 506 | 508 | 300,700 |
2016/11/17 | 505 | 507 | 499 | 504 | 299,400 |
2016/11/16 | 505 | 513 | 500 | 512 | 403,700 |
2016/11/15 | 495 | 499 | 492 | 498 | 370,500 |
2016/11/14 | 482 | 492 | 481 | 490 | 366,300 |
2016/11/11 | 472 | 484 | 471 | 474 | 386,900 |
2016/11/10 | 462 | 469 | 457 | 465 | 552,900 |
2016/11/09 | 459 | 465 | 427 | 430 | 494,100 |
2016/11/08 | 459 | 460 | 455 | 456 | 157,400 |
2016/11/07 | 466 | 466 | 457 | 461 | 156,900 |
2016/11/04 | 453 | 454 | 448 | 453 | 222,600 |
2016/11/02 | 460 | 462 | 452 | 457 | 286,300 |
2016/11/01 | 466 | 468 | 459 | 468 | 257,600 |
2016/10/31 | 471 | 471 | 464 | 467 | 253,500 |
2016/10/28 | 470 | 475 | 469 | 473 | 433,000 |
2016/10/27 | 460 | 469 | 460 | 465 | 362,400 |
2016/10/26 | 453 | 459 | 450 | 458 | 267,700 |
2016/10/25 | 455 | 456 | 453 | 453 | 146,400 |
2016/10/24 | 451 | 452 | 448 | 451 | 108,100 |
2016/10/21 | 455 | 455 | 449 | 451 | 245,900 |
2016/10/20 | 450 | 454 | 448 | 452 | 229,200 |
2016/10/19 | 449 | 450 | 447 | 448 | 104,700 |
2016/10/18 | 442 | 449 | 442 | 448 | 204,400 |
2016/10/17 | 443 | 450 | 443 | 447 | 180,700 |
2016/10/14 | 443 | 446 | 440 | 446 | 178,200 |
2016/10/13 | 444 | 449 | 440 | 442 | 185,200 |
2016/10/12 | 441 | 448 | 440 | 443 | 139,700 |
2016/10/11 | 452 | 453 | 445 | 447 | 254,200 |
2016/10/07 | 449 | 450 | 443 | 446 | 227,500 |
2016/10/06 | 445 | 458 | 444 | 450 | 491,700 |
2016/10/05 | 437 | 442 | 433 | 440 | 193,700 |
2016/10/04 | 436 | 439 | 432 | 435 | 184,000 |
2016/10/03 | 437 | 440 | 433 | 434 | 190,600 |
2016/09/30 | 435 | 441 | 429 | 435 | 381,700 |
2016/09/29 | 443 | 443 | 437 | 443 | 368,000 |
2016/09/28 | 443 | 446 | 436 | 438 | 401,100 |
2016/09/27 | 445 | 454 | 437 | 454 | 378,100 |
2016/09/26 | 452 | 452 | 447 | 449 | 249,300 |
2016/09/23 | 450 | 456 | 445 | 455 | 297,300 |
2016/09/21 | 445 | 459 | 434 | 455 | 567,300 |
2016/09/20 | 450 | 451 | 442 | 444 | 529,300 |
2016/09/16 | 459 | 459 | 453 | 458 | 247,900 |
2016/09/15 | 462 | 464 | 453 | 457 | 253,700 |
2016/09/14 | 459 | 466 | 458 | 463 | 287,100 |
2016/09/13 | 469 | 472 | 460 | 462 | 325,800 |
2016/09/12 | 468 | 470 | 464 | 467 | 260,900 |
2016/09/09 | 469 | 475 | 467 | 473 | 364,700 |
2016/09/08 | 466 | 476 | 464 | 469 | 451,900 |
2016/09/07 | 465 | 467 | 459 | 464 | 299,200 |
2016/09/06 | 472 | 475 | 469 | 472 | 342,100 |
2016/09/05 | 484 | 485 | 473 | 473 | 395,500 |
2016/09/02 | 479 | 482 | 476 | 481 | 302,600 |
2016/09/01 | 469 | 481 | 467 | 479 | 429,600 |
2016/08/31 | 469 | 473 | 465 | 469 | 369,800 |
2016/08/30 | 461 | 465 | 458 | 463 | 206,400 |
2016/08/29 | 454 | 465 | 453 | 464 | 325,200 |
2016/08/26 | 451 | 451 | 443 | 444 | 230,600 |
2016/08/25 | 446 | 452 | 445 | 451 | 213,700 |
2016/08/24 | 446 | 455 | 442 | 446 | 357,500 |
2016/08/23 | 449 | 452 | 442 | 442 | 288,400 |
2016/08/22 | 456 | 457 | 449 | 452 | 348,000 |
2016/08/19 | 457 | 462 | 451 | 456 | 392,000 |
2016/08/18 | 454 | 459 | 449 | 451 | 417,800 |
2016/08/17 | 437 | 456 | 435 | 454 | 430,000 |
2016/08/16 | 444 | 449 | 439 | 439 | 583,700 |
2016/08/15 | 434 | 442 | 434 | 438 | 285,500 |
2016/08/12 | 435 | 440 | 432 | 433 | 512,300 |
2016/08/10 | 429 | 431 | 422 | 431 | 308,600 |
2016/08/09 | 425 | 432 | 423 | 431 | 405,000 |
2016/08/08 | 417 | 424 | 413 | 424 | 464,500 |
2016/08/05 | 415 | 421 | 406 | 410 | 688,800 |
2016/08/04 | 404 | 422 | 402 | 421 | 482,900 |
2016/08/03 | 408 | 412 | 397 | 400 | 809,000 |
2016/08/02 | 420 | 426 | 415 | 421 | 524,100 |
2016/08/01 | 415 | 429 | 405 | 427 | 443,300 |
2016/07/29 | 417 | 426 | 410 | 418 | 926,400 |
2016/07/28 | 421 | 424 | 412 | 418 | 431,400 |
2016/07/27 | 424 | 431 | 418 | 428 | 611,300 |
2016/07/26 | 429 | 429 | 416 | 418 | 447,200 |
2016/07/25 | 428 | 434 | 426 | 432 | 523,200 |
2016/07/22 | 423 | 429 | 418 | 425 | 296,100 |
2016/07/21 | 423 | 430 | 421 | 430 | 526,400 |
2016/07/20 | 419 | 424 | 413 | 423 | 400,200 |
2016/07/19 | 416 | 424 | 416 | 418 | 428,700 |
2016/07/15 | 408 | 418 | 405 | 416 | 522,500 |
2016/07/14 | 406 | 407 | 400 | 405 | 456,700 |
2016/07/13 | 408 | 408 | 399 | 406 | 567,500 |
2016/07/12 | 385 | 401 | 383 | 396 | 680,400 |
2016/07/11 | 370 | 377 | 370 | 374 | 566,500 |
2016/07/08 | 372 | 373 | 362 | 363 | 467,700 |
2016/07/07 | 373 | 379 | 371 | 372 | 366,500 |
2016/07/06 | 378 | 380 | 371 | 375 | 478,500 |
2016/07/05 | 381 | 387 | 377 | 383 | 529,700 |
2016/07/04 | 385 | 387 | 380 | 380 | 500,500 |
2016/07/01 | 392 | 392 | 382 | 389 | 449,300 |
2016/06/30 | 391 | 394 | 383 | 386 | 399,600 |
2016/06/29 | 385 | 389 | 379 | 387 | 473,500 |
2016/06/28 | 379 | 382 | 368 | 376 | 582,300 |
2016/06/27 | 393 | 397 | 380 | 384 | 334,800 |
2016/06/24 | 415 | 415 | 384 | 388 | 974,200 |
2016/06/23 | 405 | 413 | 399 | 411 | 365,400 |
2016/06/22 | 403 | 403 | 396 | 402 | 260,000 |
2016/06/21 | 400 | 406 | 396 | 405 | 288,900 |
2016/06/20 | 400 | 406 | 398 | 406 | 257,700 |
2016/06/17 | 396 | 398 | 392 | 393 | 295,200 |
2016/06/16 | 405 | 406 | 387 | 389 | 463,700 |
2016/06/15 | 402 | 408 | 398 | 405 | 302,400 |
2016/06/14 | 400 | 405 | 400 | 404 | 482,000 |
2016/06/13 | 413 | 413 | 401 | 403 | 648,100 |
2016/06/10 | 424 | 425 | 415 | 419 | 563,400 |
2016/06/09 | 430 | 431 | 421 | 424 | 437,900 |
2016/06/08 | 435 | 437 | 426 | 435 | 424,500 |
2016/06/07 | 437 | 441 | 432 | 435 | 302,400 |
2016/06/06 | 438 | 438 | 427 | 438 | 255,600 |
2016/06/03 | 444 | 449 | 441 | 444 | 344,500 |
2016/06/02 | 459 | 461 | 444 | 444 | 317,800 |
2016/06/01 | 470 | 472 | 463 | 464 | 145,000 |
2016/05/31 | 466 | 472 | 463 | 472 | 204,500 |
2016/05/30 | 462 | 470 | 462 | 468 | 199,400 |
2016/05/27 | 458 | 464 | 457 | 460 | 182,200 |
2016/05/26 | 460 | 463 | 454 | 456 | 131,600 |
2016/05/25 | 460 | 460 | 450 | 457 | 246,400 |
2016/05/24 | 459 | 459 | 450 | 452 | 164,400 |
2016/05/23 | 461 | 463 | 448 | 462 | 260,100 |
2016/05/20 | 456 | 463 | 451 | 463 | 226,000 |
2016/05/19 | 456 | 468 | 455 | 457 | 334,800 |
2016/05/18 | 441 | 456 | 435 | 456 | 424,400 |
2016/05/17 | 440 | 442 | 431 | 442 | 326,600 |
2016/05/16 | 436 | 441 | 427 | 433 | 230,700 |
2016/05/13 | 428 | 444 | 428 | 434 | 568,100 |
2016/05/12 | 416 | 435 | 415 | 428 | 498,300 |
2016/05/11 | 436 | 438 | 420 | 421 | 342,700 |
2016/05/10 | 423 | 432 | 417 | 432 | 208,500 |
2016/05/09 | 420 | 423 | 419 | 419 | 99,000 |
2016/05/06 | 416 | 420 | 411 | 417 | 295,300 |
2016/05/02 | 420 | 424 | 412 | 413 | 366,900 |
2016/04/28 | 458 | 461 | 428 | 431 | 338,800 |
2016/04/27 | 450 | 456 | 446 | 454 | 116,300 |
2016/04/26 | 457 | 458 | 444 | 451 | 187,200 |
2016/04/25 | 469 | 469 | 454 | 459 | 211,500 |
2016/04/22 | 451 | 461 | 447 | 461 | 243,900 |
2016/04/21 | 452 | 454 | 448 | 453 | 206,100 |
2016/04/20 | 441 | 451 | 438 | 443 | 338,100 |
2016/04/19 | 430 | 439 | 427 | 434 | 219,100 |
2016/04/18 | 424 | 425 | 417 | 420 | 222,100 |
2016/04/15 | 443 | 448 | 437 | 439 | 131,400 |
2016/04/14 | 440 | 452 | 440 | 448 | 351,300 |
2016/04/13 | 429 | 435 | 427 | 432 | 320,800 |
2016/04/12 | 414 | 427 | 411 | 421 | 283,300 |
2016/04/11 | 421 | 422 | 406 | 411 | 161,700 |
2016/04/08 | 411 | 427 | 406 | 421 | 309,100 |
2016/04/07 | 419 | 422 | 415 | 419 | 298,700 |
2016/04/06 | 417 | 422 | 413 | 418 | 212,000 |
2016/04/05 | 430 | 430 | 416 | 417 | 220,600 |
2016/04/04 | 434 | 442 | 430 | 434 | 255,000 |
2016/04/01 | 451 | 451 | 433 | 434 | 345,400 |
2016/03/31 | 460 | 462 | 450 | 452 | 179,200 |
2016/03/30 | 462 | 477 | 457 | 458 | 340,300 |
2016/03/29 | 457 | 465 | 455 | 465 | 185,600 |
2016/03/28 | 465 | 468 | 457 | 465 | 223,300 |
2016/03/25 | 465 | 466 | 449 | 459 | 407,200 |
2016/03/24 | 470 | 471 | 465 | 465 | 259,000 |
2016/03/23 | 476 | 478 | 467 | 468 | 198,700 |
2016/03/22 | 480 | 483 | 469 | 476 | 323,600 |
2016/03/18 | 468 | 474 | 464 | 474 | 230,900 |
2016/03/17 | 477 | 482 | 464 | 468 | 257,400 |
2016/03/16 | 481 | 487 | 471 | 472 | 257,200 |
2016/03/15 | 487 | 491 | 481 | 484 | 208,400 |
2016/03/14 | 493 | 494 | 483 | 488 | 292,800 |
2016/03/11 | 473 | 489 | 473 | 486 | 269,600 |
2016/03/10 | 476 | 484 | 472 | 481 | 207,600 |
2016/03/09 | 485 | 486 | 471 | 472 | 264,400 |
2016/03/08 | 496 | 501 | 481 | 485 | 292,100 |
2016/03/07 | 495 | 509 | 489 | 499 | 378,200 |
2016/03/04 | 495 | 497 | 488 | 494 | 406,600 |
2016/03/03 | 484 | 494 | 484 | 494 | 187,100 |
2016/03/02 | 483 | 489 | 476 | 483 | 233,900 |
2016/03/01 | 467 | 475 | 455 | 470 | 336,100 |
2016/02/29 | 489 | 493 | 469 | 469 | 472,800 |
2016/02/26 | 481 | 490 | 481 | 485 | 352,800 |
2016/02/25 | 476 | 484 | 476 | 481 | 350,400 |
2016/02/24 | 474 | 487 | 470 | 473 | 481,300 |
2016/02/23 | 483 | 487 | 472 | 474 | 184,600 |
2016/02/22 | 475 | 482 | 470 | 479 | 218,400 |
2016/02/19 | 482 | 484 | 471 | 477 | 292,600 |
2016/02/18 | 481 | 487 | 474 | 482 | 320,600 |
2016/02/17 | 464 | 474 | 456 | 468 | 430,200 |
2016/02/16 | 453 | 476 | 449 | 463 | 419,800 |
2016/02/15 | 452 | 460 | 443 | 456 | 537,900 |
2016/02/12 | 425 | 435 | 412 | 414 | 1,035,500 |
2016/02/10 | 471 | 473 | 437 | 446 | 935,900 |
2016/02/09 | 489 | 490 | 467 | 472 | 580,800 |
2016/02/08 | 495 | 509 | 491 | 504 | 490,300 |
2016/02/05 | 520 | 521 | 497 | 502 | 699,400 |
2016/02/04 | 529 | 538 | 523 | 525 | 294,800 |
2016/02/03 | 543 | 543 | 525 | 530 | 295,900 |
2016/02/02 | 551 | 558 | 545 | 549 | 326,500 |
2016/02/01 | 568 | 568 | 555 | 557 | 767,300 |
2016/01/29 | 559 | 580 | 538 | 548 | 853,300 |
2016/01/28 | 560 | 566 | 554 | 554 | 194,600 |
2016/01/27 | 555 | 568 | 554 | 562 | 199,000 |
2016/01/26 | 551 | 551 | 540 | 540 | 138,900 |
2016/01/25 | 558 | 564 | 550 | 556 | 258,200 |
2016/01/22 | 536 | 547 | 528 | 547 | 316,900 |
2016/01/21 | 536 | 553 | 517 | 518 | 378,800 |
2016/01/20 | 559 | 562 | 536 | 537 | 373,300 |
2016/01/19 | 551 | 561 | 547 | 554 | 332,300 |
2016/01/18 | 559 | 560 | 550 | 556 | 235,400 |
2016/01/15 | 581 | 588 | 565 | 569 | 213,800 |
2016/01/14 | 570 | 576 | 563 | 574 | 278,500 |
2016/01/13 | 580 | 591 | 579 | 585 | 187,600 |
2016/01/12 | 590 | 590 | 570 | 570 | 369,500 |
2016/01/08 | 592 | 604 | 590 | 593 | 252,700 |
2016/01/07 | 607 | 612 | 596 | 597 | 303,800 |
2016/01/06 | 607 | 618 | 604 | 609 | 183,300 |
2016/01/05 | 602 | 617 | 602 | 608 | 259,800 |
2016/01/04 | 613 | 620 | 606 | 607 | 228,600 |