8511 日本証券金融(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 442 | 450 | 442 | 450 | 103,000 | 450 |
| 1998-12-29 | 440 | 445 | 433 | 444 | 113,000 | 444 |
| 1998-12-28 | 441 | 445 | 438 | 440 | 112,000 | 440 |
| 1998-12-25 | 437 | 449 | 437 | 440 | 103,000 | 440 |
| 1998-12-24 | 435 | 442 | 431 | 437 | 153,000 | 437 |
| 1998-12-22 | 460 | 460 | 433 | 433 | 237,000 | 433 |
| 1998-12-21 | 468 | 468 | 453 | 459 | 63,000 | 459 |
| 1998-12-18 | 470 | 472 | 468 | 470 | 73,000 | 470 |
| 1998-12-17 | 456 | 465 | 445 | 465 | 211,000 | 465 |
| 1998-12-16 | 462 | 467 | 451 | 461 | 135,000 | 461 |
| 1998-12-15 | 455 | 474 | 455 | 462 | 196,000 | 462 |
| 1998-12-14 | 462 | 465 | 459 | 459 | 173,000 | 459 |
| 1998-12-11 | 470 | 480 | 470 | 471 | 1,263,000 | 471 |
| 1998-12-10 | 480 | 497 | 480 | 490 | 83,000 | 490 |
| 1998-12-09 | 479 | 487 | 479 | 487 | 45,000 | 487 |
| 1998-12-08 | 489 | 500 | 489 | 489 | 97,000 | 489 |
| 1998-12-07 | 493 | 493 | 483 | 493 | 86,000 | 493 |
| 1998-12-04 | 473 | 478 | 469 | 478 | 69,000 | 478 |
| 1998-12-03 | 479 | 480 | 465 | 468 | 147,000 | 468 |
| 1998-12-02 | 476 | 487 | 475 | 487 | 115,000 | 487 |
| 1998-12-01 | 476 | 482 | 468 | 471 | 162,000 | 471 |
| 1998-11-30 | 481 | 482 | 470 | 471 | 222,000 | 471 |
| 1998-11-27 | 495 | 505 | 484 | 484 | 151,000 | 484 |
| 1998-11-26 | 498 | 510 | 492 | 492 | 56,000 | 492 |
| 1998-11-25 | 508 | 508 | 491 | 497 | 135,000 | 497 |
| 1998-11-24 | 511 | 514 | 505 | 511 | 257,000 | 511 |
| 1998-11-20 | 504 | 510 | 494 | 510 | 226,000 | 510 |
| 1998-11-19 | 480 | 505 | 480 | 499 | 262,000 | 499 |
| 1998-11-18 | 483 | 500 | 483 | 490 | 314,000 | 490 |
| 1998-11-17 | 496 | 496 | 484 | 489 | 100,000 | 489 |
| 1998-11-16 | 488 | 497 | 476 | 496 | 201,000 | 496 |
| 1998-11-13 | 470 | 485 | 460 | 482 | 581,000 | 482 |
| 1998-11-12 | 490 | 494 | 465 | 465 | 146,000 | 465 |
| 1998-11-11 | 483 | 495 | 473 | 495 | 188,000 | 495 |
| 1998-11-10 | 469 | 488 | 469 | 473 | 54,000 | 473 |
| 1998-11-09 | 497 | 497 | 462 | 469 | 135,000 | 469 |
| 1998-11-06 | 472 | 474 | 462 | 462 | 91,000 | 462 |
| 1998-11-05 | 497 | 497 | 470 | 472 | 311,000 | 472 |
| 1998-11-04 | 499 | 500 | 494 | 497 | 420,000 | 497 |
| 1998-11-02 | 482 | 499 | 482 | 498 | 136,000 | 498 |
| 1998-10-30 | 490 | 490 | 452 | 485 | 143,000 | 485 |
| 1998-10-29 | 470 | 480 | 445 | 479 | 127,000 | 479 |
| 1998-10-28 | 458 | 473 | 440 | 440 | 93,000 | 440 |
| 1998-10-27 | 456 | 466 | 442 | 448 | 168,000 | 448 |
| 1998-10-26 | 461 | 462 | 455 | 456 | 89,000 | 456 |
| 1998-10-23 | 494 | 495 | 464 | 471 | 144,000 | 471 |
| 1998-10-22 | 490 | 526 | 485 | 496 | 621,000 | 496 |
| 1998-10-21 | 468 | 489 | 465 | 487 | 547,000 | 487 |
| 1998-10-20 | 452 | 460 | 450 | 460 | 163,000 | 460 |
| 1998-10-19 | 450 | 463 | 450 | 457 | 373,000 | 457 |
| 1998-10-16 | 434 | 449 | 430 | 436 | 111,000 | 436 |
| 1998-10-15 | 450 | 452 | 424 | 424 | 199,000 | 424 |
| 1998-10-14 | 450 | 453 | 440 | 446 | 146,000 | 446 |
| 1998-10-13 | 444 | 454 | 435 | 435 | 218,000 | 435 |
| 1998-10-12 | 430 | 449 | 430 | 449 | 324,000 | 449 |
| 1998-10-09 | 406 | 435 | 406 | 429 | 588,000 | 429 |
| 1998-10-08 | 430 | 435 | 410 | 411 | 266,000 | 411 |
| 1998-10-07 | 410 | 439 | 410 | 430 | 440,000 | 430 |
| 1998-10-06 | 408 | 423 | 405 | 410 | 254,000 | 410 |
| 1998-10-05 | 402 | 412 | 395 | 405 | 124,000 | 405 |
| 1998-10-02 | 398 | 409 | 395 | 402 | 521,000 | 402 |
| 1998-10-01 | 397 | 415 | 395 | 402 | 322,000 | 402 |
| 1998-09-30 | 412 | 420 | 401 | 402 | 394,000 | 402 |
| 1998-09-29 | 416 | 419 | 401 | 417 | 185,000 | 417 |
| 1998-09-28 | 422 | 435 | 422 | 426 | 205,000 | 426 |
| 1998-09-25 | 425 | 425 | 408 | 412 | 98,000 | 412 |
| 1998-09-24 | 439 | 442 | 426 | 438 | 143,000 | 438 |
| 1998-09-22 | 415 | 442 | 410 | 439 | 285,000 | 439 |
| 1998-09-21 | 412 | 417 | 405 | 412 | 104,000 | 412 |
| 1998-09-18 | 408 | 430 | 403 | 421 | 117,000 | 421 |
| 1998-09-17 | 425 | 425 | 401 | 403 | 125,000 | 403 |
| 1998-09-16 | 422 | 430 | 416 | 417 | 140,000 | 417 |
| 1998-09-14 | 405 | 440 | 400 | 425 | 231,000 | 425 |
| 1998-09-11 | 435 | 440 | 398 | 405 | 2,987,000 | 405 |
| 1998-09-10 | 435 | 435 | 425 | 435 | 165,000 | 435 |
| 1998-09-09 | 438 | 439 | 425 | 430 | 235,000 | 430 |
| 1998-09-08 | 434 | 455 | 430 | 435 | 497,000 | 435 |
| 1998-09-07 | 396 | 439 | 396 | 439 | 289,000 | 439 |
| 1998-09-04 | 409 | 409 | 395 | 396 | 143,000 | 396 |
| 1998-09-03 | 415 | 415 | 400 | 410 | 124,000 | 410 |
| 1998-09-02 | 400 | 420 | 400 | 420 | 236,000 | 420 |
| 1998-09-01 | 375 | 400 | 375 | 400 | 305,000 | 400 |
| 1998-08-31 | 377 | 391 | 375 | 385 | 187,000 | 385 |
| 1998-08-28 | 380 | 385 | 370 | 377 | 514,000 | 377 |
| 1998-08-27 | 405 | 405 | 393 | 394 | 393,000 | 394 |
| 1998-08-26 | 412 | 412 | 405 | 405 | 296,000 | 405 |
| 1998-08-25 | 414 | 426 | 412 | 412 | 90,000 | 412 |
| 1998-08-24 | 427 | 427 | 405 | 410 | 112,000 | 410 |
| 1998-08-21 | 428 | 439 | 428 | 430 | 67,000 | 430 |
| 1998-08-20 | 437 | 438 | 427 | 438 | 79,000 | 438 |
| 1998-08-19 | 420 | 441 | 420 | 432 | 78,000 | 432 |
| 1998-08-18 | 418 | 424 | 413 | 420 | 203,000 | 420 |
| 1998-08-17 | 429 | 430 | 407 | 413 | 384,000 | 413 |
| 1998-08-14 | 430 | 445 | 428 | 434 | 484,000 | 434 |
| 1998-08-13 | 436 | 444 | 430 | 432 | 69,000 | 432 |
| 1998-08-12 | 425 | 450 | 425 | 430 | 158,000 | 430 |
| 1998-08-11 | 427 | 430 | 425 | 430 | 162,000 | 430 |
| 1998-08-10 | 437 | 437 | 425 | 427 | 244,000 | 427 |
| 1998-08-07 | 440 | 449 | 440 | 441 | 141,000 | 441 |
| 1998-08-06 | 445 | 447 | 440 | 440 | 259,000 | 440 |
| 1998-08-05 | 444 | 448 | 443 | 444 | 308,000 | 444 |
| 1998-08-04 | 442 | 460 | 442 | 442 | 169,000 | 442 |
| 1998-08-03 | 452 | 454 | 451 | 452 | 177,000 | 452 |
| 1998-07-31 | 461 | 466 | 458 | 458 | 100,000 | 458 |
| 1998-07-30 | 460 | 464 | 458 | 460 | 129,000 | 460 |
| 1998-07-29 | 456 | 469 | 454 | 458 | 156,000 | 458 |
| 1998-07-28 | 452 | 460 | 452 | 455 | 122,000 | 455 |
| 1998-07-27 | 450 | 460 | 440 | 447 | 315,000 | 447 |
| 1998-07-24 | 441 | 450 | 440 | 450 | 307,000 | 450 |
| 1998-07-23 | 443 | 460 | 440 | 451 | 199,000 | 451 |
| 1998-07-22 | 451 | 454 | 443 | 443 | 162,000 | 443 |
| 1998-07-21 | 457 | 478 | 451 | 451 | 129,000 | 451 |
| 1998-07-17 | 471 | 479 | 456 | 457 | 231,000 | 457 |
| 1998-07-16 | 465 | 469 | 450 | 465 | 255,000 | 465 |
| 1998-07-15 | 485 | 485 | 465 | 465 | 184,000 | 465 |
| 1998-07-14 | 485 | 488 | 482 | 485 | 63,000 | 485 |
| 1998-07-13 | 445 | 484 | 440 | 471 | 178,000 | 471 |
| 1998-07-10 | 498 | 498 | 455 | 455 | 531,000 | 455 |
| 1998-07-09 | 490 | 497 | 485 | 488 | 162,000 | 488 |
| 1998-07-08 | 495 | 498 | 490 | 495 | 174,000 | 495 |
| 1998-07-07 | 481 | 498 | 481 | 485 | 98,000 | 485 |
| 1998-07-06 | 487 | 497 | 485 | 485 | 143,000 | 485 |
| 1998-07-03 | 489 | 500 | 486 | 497 | 186,000 | 497 |
| 1998-07-02 | 498 | 511 | 491 | 494 | 707,000 | 494 |
| 1998-07-01 | 461 | 485 | 451 | 481 | 407,000 | 481 |
| 1998-06-30 | 450 | 460 | 448 | 458 | 231,000 | 458 |
| 1998-06-29 | 440 | 451 | 440 | 445 | 94,000 | 445 |
| 1998-06-26 | 432 | 440 | 415 | 440 | 290,000 | 440 |
| 1998-06-25 | 435 | 442 | 435 | 442 | 240,000 | 442 |
| 1998-06-24 | 440 | 445 | 435 | 440 | 110,000 | 440 |
| 1998-06-23 | 465 | 465 | 435 | 437 | 125,000 | 437 |
| 1998-06-22 | 464 | 470 | 455 | 460 | 62,000 | 460 |
| 1998-06-19 | 465 | 468 | 456 | 459 | 102,000 | 459 |
| 1998-06-18 | 457 | 470 | 451 | 470 | 401,000 | 470 |
| 1998-06-17 | 420 | 426 | 410 | 426 | 150,000 | 426 |
| 1998-06-16 | 411 | 426 | 405 | 410 | 182,000 | 410 |
| 1998-06-15 | 418 | 422 | 414 | 415 | 187,000 | 415 |
| 1998-06-12 | 415 | 427 | 415 | 422 | 1,147,000 | 422 |
| 1998-06-11 | 444 | 448 | 430 | 430 | 289,000 | 430 |
| 1998-06-10 | 461 | 463 | 441 | 444 | 277,000 | 444 |
| 1998-06-09 | 462 | 468 | 461 | 464 | 83,000 | 464 |
| 1998-06-08 | 463 | 468 | 461 | 461 | 79,000 | 461 |
| 1998-06-05 | 486 | 486 | 465 | 470 | 107,000 | 470 |
| 1998-06-04 | 482 | 489 | 482 | 488 | 173,000 | 488 |
| 1998-06-03 | 479 | 483 | 465 | 482 | 344,000 | 482 |
| 1998-06-02 | 470 | 484 | 470 | 484 | 107,000 | 484 |
| 1998-06-01 | 483 | 490 | 460 | 471 | 155,000 | 471 |
| 1998-05-29 | 473 | 488 | 473 | 488 | 161,000 | 488 |
| 1998-05-28 | 470 | 491 | 470 | 480 | 135,000 | 480 |
| 1998-05-27 | 480 | 481 | 466 | 466 | 251,000 | 466 |
| 1998-05-26 | 472 | 485 | 472 | 485 | 75,000 | 485 |
| 1998-05-25 | 480 | 484 | 477 | 482 | 85,000 | 482 |
| 1998-05-22 | 478 | 485 | 467 | 470 | 184,000 | 470 |
| 1998-05-21 | 462 | 482 | 462 | 465 | 169,000 | 465 |
| 1998-05-20 | 451 | 470 | 451 | 461 | 138,000 | 461 |
| 1998-05-19 | 451 | 451 | 431 | 446 | 110,000 | 446 |
| 1998-05-18 | 452 | 455 | 435 | 446 | 184,000 | 446 |
| 1998-05-15 | 451 | 461 | 450 | 451 | 297,000 | 451 |
| 1998-05-14 | 461 | 465 | 456 | 461 | 205,000 | 461 |
| 1998-05-13 | 466 | 468 | 456 | 466 | 245,000 | 466 |
| 1998-05-12 | 465 | 474 | 460 | 466 | 255,000 | 466 |
| 1998-05-11 | 465 | 475 | 465 | 470 | 113,000 | 470 |
| 1998-05-08 | 452 | 464 | 452 | 462 | 739,000 | 462 |
| 1998-05-07 | 452 | 460 | 452 | 457 | 246,000 | 457 |
| 1998-05-06 | 452 | 455 | 450 | 451 | 329,000 | 451 |
| 1998-05-01 | 465 | 466 | 451 | 453 | 222,000 | 453 |
| 1998-04-30 | 461 | 475 | 460 | 470 | 202,000 | 470 |
| 1998-04-28 | 461 | 470 | 451 | 452 | 384,000 | 452 |
| 1998-04-27 | 485 | 487 | 475 | 475 | 365,000 | 475 |
| 1998-04-24 | 472 | 507 | 471 | 480 | 248,000 | 480 |
| 1998-04-23 | 462 | 484 | 461 | 463 | 169,000 | 463 |
| 1998-04-22 | 469 | 469 | 455 | 460 | 416,000 | 460 |
| 1998-04-21 | 480 | 485 | 460 | 479 | 228,000 | 479 |
| 1998-04-20 | 476 | 489 | 470 | 480 | 183,000 | 480 |
| 1998-04-17 | 481 | 490 | 470 | 481 | 347,000 | 481 |
| 1998-04-16 | 507 | 516 | 471 | 502 | 305,000 | 502 |
| 1998-04-15 | 514 | 515 | 504 | 506 | 90,000 | 506 |
| 1998-04-14 | 501 | 522 | 500 | 516 | 139,000 | 516 |
| 1998-04-13 | 523 | 529 | 500 | 501 | 133,000 | 501 |
| 1998-04-10 | 536 | 536 | 518 | 523 | 292,000 | 523 |
| 1998-04-09 | 520 | 539 | 510 | 536 | 170,000 | 536 |
| 1998-04-08 | 501 | 533 | 500 | 530 | 206,000 | 530 |
| 1998-04-07 | 485 | 502 | 480 | 500 | 220,000 | 500 |
| 1998-04-06 | 472 | 492 | 470 | 483 | 289,000 | 483 |
| 1998-04-03 | 454 | 490 | 454 | 463 | 423,000 | 463 |
| 1998-04-02 | 511 | 525 | 450 | 454 | 548,000 | 454 |
| 1998-04-01 | 524 | 528 | 519 | 526 | 340,000 | 526 |
| 1998-03-31 | 550 | 574 | 536 | 550 | 538,000 | 550 |
| 1998-03-30 | 597 | 597 | 539 | 540 | 291,000 | 540 |
| 1998-03-27 | 598 | 608 | 587 | 587 | 146,000 | 587 |
| 1998-03-26 | 592 | 623 | 592 | 608 | 204,000 | 608 |
| 1998-03-25 | 600 | 625 | 590 | 591 | 217,000 | 591 |
| 1998-03-24 | 604 | 605 | 586 | 600 | 237,000 | 600 |
| 1998-03-23 | 611 | 625 | 605 | 614 | 238,000 | 614 |
| 1998-03-20 | 586 | 606 | 586 | 605 | 268,000 | 605 |
| 1998-03-19 | 610 | 612 | 595 | 605 | 143,000 | 605 |
| 1998-03-18 | 623 | 623 | 586 | 590 | 164,000 | 590 |
| 1998-03-17 | 610 | 623 | 604 | 617 | 115,000 | 617 |
| 1998-03-16 | 620 | 621 | 602 | 602 | 59,000 | 602 |
| 1998-03-13 | 581 | 625 | 581 | 625 | 924,000 | 625 |
| 1998-03-12 | 604 | 604 | 600 | 600 | 91,000 | 600 |
| 1998-03-11 | 601 | 610 | 601 | 603 | 57,000 | 603 |
| 1998-03-10 | 602 | 620 | 602 | 604 | 91,000 | 604 |
| 1998-03-09 | 630 | 630 | 601 | 602 | 157,000 | 602 |
| 1998-03-06 | 600 | 625 | 600 | 625 | 158,000 | 625 |
| 1998-03-05 | 600 | 604 | 600 | 600 | 80,000 | 600 |
| 1998-03-04 | 616 | 625 | 615 | 615 | 90,000 | 615 |
| 1998-03-03 | 615 | 625 | 612 | 621 | 216,000 | 621 |
| 1998-03-02 | 615 | 626 | 610 | 621 | 307,000 | 621 |
| 1998-02-27 | 597 | 600 | 585 | 600 | 163,000 | 600 |
| 1998-02-26 | 584 | 587 | 559 | 571 | 114,000 | 571 |
| 1998-02-25 | 551 | 594 | 545 | 594 | 238,000 | 594 |
| 1998-02-24 | 586 | 586 | 560 | 561 | 234,000 | 561 |
| 1998-02-23 | 586 | 598 | 586 | 588 | 31,000 | 588 |
| 1998-02-20 | 600 | 600 | 580 | 599 | 127,000 | 599 |
| 1998-02-19 | 599 | 619 | 590 | 600 | 178,000 | 600 |
| 1998-02-18 | 590 | 602 | 581 | 581 | 110,000 | 581 |
| 1998-02-17 | 571 | 594 | 571 | 592 | 121,000 | 592 |
| 1998-02-16 | 580 | 591 | 580 | 582 | 111,000 | 582 |
| 1998-02-13 | 641 | 641 | 585 | 590 | 575,000 | 590 |
| 1998-02-12 | 640 | 640 | 620 | 631 | 210,000 | 631 |
| 1998-02-10 | 640 | 642 | 620 | 630 | 253,000 | 630 |
| 1998-02-09 | 620 | 638 | 611 | 637 | 407,000 | 637 |
| 1998-02-06 | 601 | 610 | 597 | 600 | 437,000 | 600 |
| 1998-02-05 | 575 | 598 | 570 | 596 | 262,000 | 596 |
| 1998-02-04 | 590 | 590 | 575 | 577 | 120,000 | 577 |
| 1998-02-03 | 590 | 595 | 575 | 583 | 212,000 | 583 |
| 1998-02-02 | 550 | 570 | 550 | 565 | 196,000 | 565 |
| 1998-01-30 | 596 | 596 | 540 | 556 | 505,000 | 556 |
| 1998-01-29 | 626 | 628 | 571 | 612 | 590,000 | 612 |
| 1998-01-28 | 610 | 620 | 601 | 615 | 939,000 | 615 |
| 1998-01-27 | 550 | 590 | 545 | 580 | 925,000 | 580 |
| 1998-01-26 | 513 | 554 | 511 | 530 | 955,000 | 530 |
| 1998-01-23 | 475 | 500 | 475 | 491 | 751,000 | 491 |
| 1998-01-22 | 489 | 490 | 470 | 470 | 305,000 | 470 |
| 1998-01-21 | 484 | 493 | 484 | 490 | 691,000 | 490 |
| 1998-01-20 | 482 | 485 | 473 | 480 | 464,000 | 480 |
| 1998-01-19 | 465 | 486 | 462 | 482 | 526,000 | 482 |
| 1998-01-16 | 429 | 465 | 425 | 460 | 507,000 | 460 |
| 1998-01-14 | 416 | 420 | 411 | 414 | 166,000 | 414 |
| 1998-01-13 | 403 | 414 | 395 | 406 | 179,000 | 406 |
| 1998-01-12 | 400 | 429 | 398 | 398 | 168,000 | 398 |
| 1998-01-09 | 384 | 417 | 382 | 410 | 429,000 | 410 |
| 1998-01-08 | 400 | 425 | 384 | 384 | 343,000 | 384 |
| 1998-01-07 | 389 | 396 | 385 | 395 | 211,000 | 395 |
| 1998-01-06 | 407 | 412 | 380 | 390 | 232,000 | 390 |
| 1998-01-05 | 418 | 425 | 401 | 405 | 131,000 | 405 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
