8511 日本証券金融(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 545 | 575 | 545 | 575 | 171,000 | 575 |
| 1999-12-29 | 551 | 565 | 550 | 565 | 251,000 | 565 |
| 1999-12-28 | 600 | 600 | 550 | 570 | 193,000 | 570 |
| 1999-12-27 | 600 | 615 | 600 | 610 | 125,000 | 610 |
| 1999-12-24 | 618 | 618 | 600 | 600 | 317,000 | 600 |
| 1999-12-22 | 590 | 605 | 575 | 595 | 325,000 | 595 |
| 1999-12-21 | 565 | 580 | 546 | 580 | 228,000 | 580 |
| 1999-12-20 | 590 | 590 | 560 | 589 | 307,000 | 589 |
| 1999-12-17 | 600 | 600 | 550 | 560 | 360,000 | 560 |
| 1999-12-16 | 548 | 561 | 537 | 561 | 191,000 | 561 |
| 1999-12-15 | 589 | 589 | 570 | 570 | 283,000 | 570 |
| 1999-12-14 | 590 | 599 | 590 | 591 | 124,000 | 591 |
| 1999-12-13 | 618 | 619 | 585 | 605 | 170,000 | 605 |
| 1999-12-10 | 620 | 633 | 615 | 615 | 2,484,000 | 615 |
| 1999-12-09 | 620 | 622 | 608 | 614 | 379,000 | 614 |
| 1999-12-08 | 612 | 628 | 612 | 626 | 534,000 | 626 |
| 1999-12-07 | 611 | 620 | 605 | 605 | 298,000 | 605 |
| 1999-12-06 | 610 | 620 | 610 | 612 | 135,000 | 612 |
| 1999-12-03 | 630 | 630 | 610 | 610 | 192,000 | 610 |
| 1999-12-02 | 603 | 612 | 603 | 610 | 305,000 | 610 |
| 1999-12-01 | 602 | 619 | 602 | 612 | 475,000 | 612 |
| 1999-11-30 | 629 | 629 | 616 | 617 | 342,000 | 617 |
| 1999-11-29 | 630 | 634 | 610 | 625 | 286,000 | 625 |
| 1999-11-26 | 639 | 639 | 620 | 620 | 289,000 | 620 |
| 1999-11-25 | 635 | 649 | 625 | 639 | 457,000 | 639 |
| 1999-11-24 | 635 | 657 | 630 | 641 | 675,000 | 641 |
| 1999-11-22 | 635 | 640 | 625 | 625 | 470,000 | 625 |
| 1999-11-19 | 611 | 640 | 601 | 631 | 1,062,000 | 631 |
| 1999-11-18 | 566 | 608 | 566 | 600 | 686,000 | 600 |
| 1999-11-17 | 550 | 585 | 550 | 566 | 367,000 | 566 |
| 1999-11-16 | 545 | 555 | 545 | 550 | 321,000 | 550 |
| 1999-11-15 | 600 | 605 | 556 | 565 | 457,000 | 565 |
| 1999-11-12 | 580 | 600 | 580 | 590 | 647,000 | 590 |
| 1999-11-11 | 600 | 609 | 582 | 590 | 514,000 | 590 |
| 1999-11-10 | 579 | 603 | 570 | 600 | 893,000 | 600 |
| 1999-11-09 | 580 | 600 | 577 | 582 | 913,000 | 582 |
| 1999-11-08 | 535 | 579 | 525 | 573 | 1,088,000 | 573 |
| 1999-11-05 | 513 | 520 | 505 | 515 | 348,000 | 515 |
| 1999-11-04 | 495 | 507 | 495 | 499 | 298,000 | 499 |
| 1999-11-02 | 500 | 503 | 492 | 492 | 190,000 | 492 |
| 1999-11-01 | 520 | 520 | 500 | 501 | 167,000 | 501 |
| 1999-10-29 | 510 | 513 | 500 | 513 | 315,000 | 513 |
| 1999-10-28 | 500 | 503 | 486 | 490 | 333,000 | 490 |
| 1999-10-27 | 510 | 515 | 500 | 500 | 284,000 | 500 |
| 1999-10-26 | 527 | 529 | 510 | 515 | 300,000 | 515 |
| 1999-10-25 | 520 | 537 | 516 | 527 | 312,000 | 527 |
| 1999-10-22 | 520 | 525 | 510 | 517 | 162,000 | 517 |
| 1999-10-21 | 535 | 535 | 511 | 523 | 214,000 | 523 |
| 1999-10-20 | 530 | 540 | 522 | 531 | 176,000 | 531 |
| 1999-10-19 | 526 | 529 | 515 | 521 | 248,000 | 521 |
| 1999-10-18 | 536 | 547 | 528 | 535 | 297,000 | 535 |
| 1999-10-15 | 541 | 556 | 541 | 550 | 219,000 | 550 |
| 1999-10-14 | 539 | 560 | 535 | 538 | 363,000 | 538 |
| 1999-10-13 | 538 | 543 | 535 | 535 | 235,000 | 535 |
| 1999-10-12 | 550 | 551 | 545 | 548 | 188,000 | 548 |
| 1999-10-08 | 580 | 583 | 543 | 560 | 640,000 | 560 |
| 1999-10-07 | 580 | 580 | 560 | 580 | 238,000 | 580 |
| 1999-10-06 | 580 | 580 | 560 | 571 | 87,000 | 571 |
| 1999-10-05 | 577 | 579 | 564 | 579 | 128,000 | 579 |
| 1999-10-04 | 556 | 580 | 556 | 570 | 159,000 | 570 |
| 1999-10-01 | 524 | 570 | 524 | 555 | 269,000 | 555 |
| 1999-09-30 | 560 | 570 | 552 | 554 | 213,000 | 554 |
| 1999-09-29 | 540 | 551 | 535 | 551 | 160,000 | 551 |
| 1999-09-28 | 516 | 550 | 516 | 547 | 167,000 | 547 |
| 1999-09-27 | 517 | 524 | 502 | 508 | 307,000 | 508 |
| 1999-09-24 | 516 | 524 | 508 | 510 | 457,000 | 510 |
| 1999-09-22 | 550 | 550 | 510 | 526 | 400,000 | 526 |
| 1999-09-21 | 558 | 564 | 555 | 557 | 272,000 | 557 |
| 1999-09-20 | 568 | 572 | 558 | 558 | 352,000 | 558 |
| 1999-09-17 | 568 | 575 | 553 | 558 | 408,000 | 558 |
| 1999-09-16 | 580 | 582 | 557 | 562 | 601,000 | 562 |
| 1999-09-14 | 598 | 600 | 585 | 593 | 377,000 | 593 |
| 1999-09-13 | 600 | 610 | 596 | 596 | 443,000 | 596 |
| 1999-09-10 | 575 | 619 | 575 | 610 | 2,838,000 | 610 |
| 1999-09-09 | 633 | 640 | 625 | 625 | 129,000 | 625 |
| 1999-09-08 | 636 | 636 | 623 | 623 | 226,000 | 623 |
| 1999-09-07 | 640 | 643 | 636 | 636 | 258,000 | 636 |
| 1999-09-06 | 635 | 650 | 635 | 638 | 274,000 | 638 |
| 1999-09-03 | 645 | 645 | 636 | 643 | 254,000 | 643 |
| 1999-09-02 | 631 | 650 | 631 | 635 | 233,000 | 635 |
| 1999-09-01 | 664 | 667 | 641 | 657 | 249,000 | 657 |
| 1999-08-31 | 643 | 671 | 638 | 664 | 171,000 | 664 |
| 1999-08-30 | 661 | 661 | 651 | 658 | 96,000 | 658 |
| 1999-08-27 | 641 | 655 | 625 | 637 | 166,000 | 637 |
| 1999-08-26 | 649 | 653 | 630 | 631 | 207,000 | 631 |
| 1999-08-25 | 680 | 680 | 651 | 653 | 269,000 | 653 |
| 1999-08-24 | 698 | 698 | 671 | 672 | 336,000 | 672 |
| 1999-08-23 | 665 | 680 | 665 | 678 | 442,000 | 678 |
| 1999-08-20 | 665 | 665 | 645 | 658 | 405,000 | 658 |
| 1999-08-19 | 612 | 639 | 610 | 639 | 182,000 | 639 |
| 1999-08-18 | 637 | 637 | 610 | 610 | 215,000 | 610 |
| 1999-08-17 | 635 | 635 | 600 | 620 | 209,000 | 620 |
| 1999-08-16 | 630 | 635 | 623 | 635 | 236,000 | 635 |
| 1999-08-13 | 608 | 615 | 605 | 611 | 623,000 | 611 |
| 1999-08-12 | 635 | 635 | 618 | 618 | 117,000 | 618 |
| 1999-08-11 | 609 | 636 | 604 | 636 | 103,000 | 636 |
| 1999-08-10 | 619 | 619 | 601 | 613 | 175,000 | 613 |
| 1999-08-09 | 616 | 630 | 610 | 620 | 112,000 | 620 |
| 1999-08-06 | 610 | 619 | 610 | 616 | 255,000 | 616 |
| 1999-08-05 | 635 | 645 | 612 | 628 | 238,000 | 628 |
| 1999-08-04 | 650 | 657 | 645 | 647 | 208,000 | 647 |
| 1999-08-03 | 650 | 650 | 645 | 645 | 320,000 | 645 |
| 1999-08-02 | 659 | 660 | 650 | 653 | 343,000 | 653 |
| 1999-07-30 | 662 | 697 | 662 | 689 | 462,000 | 689 |
| 1999-07-29 | 655 | 674 | 645 | 661 | 417,000 | 661 |
| 1999-07-28 | 664 | 668 | 652 | 655 | 228,000 | 655 |
| 1999-07-27 | 671 | 675 | 660 | 660 | 223,000 | 660 |
| 1999-07-26 | 688 | 688 | 670 | 671 | 180,000 | 671 |
| 1999-07-23 | 674 | 691 | 670 | 691 | 288,000 | 691 |
| 1999-07-22 | 716 | 716 | 671 | 674 | 312,000 | 674 |
| 1999-07-21 | 720 | 720 | 706 | 706 | 259,000 | 706 |
| 1999-07-19 | 750 | 750 | 730 | 735 | 335,000 | 735 |
| 1999-07-16 | 700 | 733 | 695 | 700 | 589,000 | 700 |
| 1999-07-15 | 690 | 695 | 675 | 675 | 370,000 | 675 |
| 1999-07-14 | 675 | 698 | 675 | 680 | 220,000 | 680 |
| 1999-07-13 | 670 | 690 | 670 | 675 | 288,000 | 675 |
| 1999-07-12 | 676 | 690 | 665 | 670 | 347,000 | 670 |
| 1999-07-09 | 680 | 707 | 666 | 666 | 930,000 | 666 |
| 1999-07-08 | 703 | 703 | 686 | 687 | 277,000 | 687 |
| 1999-07-07 | 720 | 750 | 720 | 723 | 512,000 | 723 |
| 1999-07-06 | 700 | 750 | 700 | 720 | 738,000 | 720 |
| 1999-07-05 | 666 | 698 | 666 | 685 | 278,000 | 685 |
| 1999-07-02 | 690 | 690 | 665 | 666 | 238,000 | 666 |
| 1999-07-01 | 685 | 690 | 679 | 685 | 125,000 | 685 |
| 1999-06-30 | 679 | 688 | 665 | 665 | 215,000 | 665 |
| 1999-06-29 | 680 | 680 | 655 | 669 | 104,000 | 669 |
| 1999-06-28 | 659 | 675 | 659 | 667 | 140,000 | 667 |
| 1999-06-25 | 679 | 687 | 656 | 656 | 194,000 | 656 |
| 1999-06-24 | 653 | 680 | 653 | 658 | 159,000 | 658 |
| 1999-06-23 | 685 | 689 | 665 | 670 | 244,000 | 670 |
| 1999-06-22 | 689 | 690 | 650 | 679 | 121,000 | 679 |
| 1999-06-21 | 685 | 685 | 675 | 680 | 227,000 | 680 |
| 1999-06-18 | 672 | 689 | 670 | 675 | 268,000 | 675 |
| 1999-06-17 | 666 | 680 | 666 | 670 | 277,000 | 670 |
| 1999-06-16 | 668 | 668 | 651 | 651 | 157,000 | 651 |
| 1999-06-15 | 680 | 684 | 652 | 678 | 177,000 | 678 |
| 1999-06-14 | 671 | 692 | 671 | 680 | 515,000 | 680 |
| 1999-06-11 | 669 | 697 | 665 | 665 | 2,664,000 | 665 |
| 1999-06-10 | 625 | 688 | 625 | 679 | 479,000 | 679 |
| 1999-06-09 | 601 | 640 | 601 | 632 | 268,000 | 632 |
| 1999-06-08 | 622 | 630 | 620 | 621 | 118,000 | 621 |
| 1999-06-07 | 625 | 649 | 622 | 622 | 141,000 | 622 |
| 1999-06-04 | 606 | 619 | 606 | 615 | 152,000 | 615 |
| 1999-06-03 | 606 | 616 | 585 | 606 | 143,000 | 606 |
| 1999-06-02 | 620 | 625 | 607 | 616 | 199,000 | 616 |
| 1999-06-01 | 585 | 630 | 585 | 625 | 291,000 | 625 |
| 1999-05-31 | 575 | 585 | 564 | 585 | 232,000 | 585 |
| 1999-05-28 | 580 | 590 | 580 | 581 | 299,000 | 581 |
| 1999-05-27 | 601 | 613 | 598 | 600 | 333,000 | 600 |
| 1999-05-26 | 587 | 610 | 587 | 598 | 378,000 | 598 |
| 1999-05-25 | 605 | 610 | 596 | 596 | 266,000 | 596 |
| 1999-05-24 | 620 | 626 | 615 | 615 | 292,000 | 615 |
| 1999-05-21 | 625 | 627 | 618 | 626 | 236,000 | 626 |
| 1999-05-20 | 629 | 637 | 600 | 635 | 469,000 | 635 |
| 1999-05-19 | 666 | 666 | 625 | 625 | 399,000 | 625 |
| 1999-05-18 | 681 | 700 | 662 | 666 | 243,000 | 666 |
| 1999-05-17 | 695 | 700 | 670 | 681 | 198,000 | 681 |
| 1999-05-14 | 722 | 742 | 712 | 720 | 656,000 | 720 |
| 1999-05-13 | 715 | 739 | 710 | 720 | 92,000 | 720 |
| 1999-05-12 | 705 | 740 | 705 | 709 | 408,000 | 709 |
| 1999-05-11 | 713 | 728 | 713 | 715 | 247,000 | 715 |
| 1999-05-10 | 760 | 780 | 753 | 753 | 160,000 | 753 |
| 1999-05-07 | 750 | 770 | 750 | 760 | 453,000 | 760 |
| 1999-05-06 | 733 | 760 | 722 | 760 | 278,000 | 760 |
| 1999-04-30 | 724 | 727 | 708 | 713 | 134,000 | 713 |
| 1999-04-28 | 735 | 735 | 715 | 734 | 201,000 | 734 |
| 1999-04-27 | 710 | 738 | 708 | 725 | 173,000 | 725 |
| 1999-04-26 | 720 | 735 | 710 | 720 | 386,000 | 720 |
| 1999-04-23 | 708 | 719 | 699 | 709 | 188,000 | 709 |
| 1999-04-22 | 690 | 700 | 669 | 700 | 138,000 | 700 |
| 1999-04-21 | 688 | 697 | 670 | 687 | 269,000 | 687 |
| 1999-04-20 | 687 | 710 | 687 | 708 | 263,000 | 708 |
| 1999-04-19 | 721 | 723 | 700 | 707 | 343,000 | 707 |
| 1999-04-16 | 668 | 730 | 668 | 711 | 766,000 | 711 |
| 1999-04-15 | 660 | 678 | 650 | 678 | 192,000 | 678 |
| 1999-04-14 | 680 | 680 | 645 | 663 | 273,000 | 663 |
| 1999-04-13 | 670 | 680 | 663 | 665 | 297,000 | 665 |
| 1999-04-12 | 660 | 672 | 653 | 658 | 417,000 | 658 |
| 1999-04-09 | 671 | 671 | 644 | 650 | 1,597,000 | 650 |
| 1999-04-08 | 624 | 630 | 620 | 621 | 266,000 | 621 |
| 1999-04-07 | 606 | 629 | 601 | 624 | 217,000 | 624 |
| 1999-04-06 | 621 | 630 | 601 | 601 | 196,000 | 601 |
| 1999-04-05 | 620 | 637 | 610 | 611 | 365,000 | 611 |
| 1999-04-02 | 618 | 619 | 600 | 609 | 259,000 | 609 |
| 1999-04-01 | 572 | 620 | 572 | 608 | 317,000 | 608 |
| 1999-03-31 | 570 | 614 | 562 | 595 | 348,000 | 595 |
| 1999-03-30 | 596 | 596 | 560 | 560 | 217,000 | 560 |
| 1999-03-29 | 610 | 611 | 590 | 606 | 172,000 | 606 |
| 1999-03-26 | 622 | 622 | 601 | 601 | 440,000 | 601 |
| 1999-03-25 | 590 | 604 | 585 | 588 | 370,000 | 588 |
| 1999-03-24 | 587 | 598 | 560 | 560 | 644,000 | 560 |
| 1999-03-23 | 650 | 650 | 601 | 607 | 704,000 | 607 |
| 1999-03-19 | 600 | 628 | 592 | 620 | 906,000 | 620 |
| 1999-03-18 | 550 | 620 | 549 | 575 | 1,281,000 | 575 |
| 1999-03-17 | 528 | 546 | 521 | 539 | 666,000 | 539 |
| 1999-03-16 | 501 | 529 | 501 | 528 | 327,000 | 528 |
| 1999-03-15 | 513 | 530 | 509 | 521 | 342,000 | 521 |
| 1999-03-12 | 526 | 529 | 515 | 523 | 1,402,000 | 523 |
| 1999-03-11 | 514 | 529 | 507 | 517 | 741,000 | 517 |
| 1999-03-10 | 498 | 507 | 475 | 507 | 368,000 | 507 |
| 1999-03-09 | 475 | 500 | 472 | 495 | 210,000 | 495 |
| 1999-03-08 | 494 | 504 | 471 | 471 | 343,000 | 471 |
| 1999-03-05 | 455 | 495 | 455 | 495 | 434,000 | 495 |
| 1999-03-04 | 460 | 461 | 451 | 454 | 163,000 | 454 |
| 1999-03-03 | 453 | 465 | 453 | 462 | 171,000 | 462 |
| 1999-03-02 | 471 | 483 | 450 | 450 | 181,000 | 450 |
| 1999-03-01 | 469 | 480 | 460 | 460 | 97,000 | 460 |
| 1999-02-26 | 475 | 481 | 471 | 474 | 96,000 | 474 |
| 1999-02-25 | 475 | 493 | 471 | 485 | 95,000 | 485 |
| 1999-02-24 | 483 | 499 | 480 | 484 | 130,000 | 484 |
| 1999-02-23 | 470 | 485 | 470 | 473 | 195,000 | 473 |
| 1999-02-22 | 475 | 475 | 445 | 459 | 190,000 | 459 |
| 1999-02-19 | 482 | 482 | 470 | 475 | 167,000 | 475 |
| 1999-02-18 | 490 | 495 | 480 | 483 | 89,000 | 483 |
| 1999-02-17 | 515 | 515 | 500 | 500 | 142,000 | 500 |
| 1999-02-16 | 509 | 515 | 509 | 515 | 194,000 | 515 |
| 1999-02-15 | 505 | 510 | 505 | 510 | 111,000 | 510 |
| 1999-02-12 | 500 | 510 | 500 | 506 | 310,000 | 506 |
| 1999-02-10 | 496 | 509 | 490 | 506 | 90,000 | 506 |
| 1999-02-09 | 501 | 501 | 490 | 497 | 91,000 | 497 |
| 1999-02-08 | 476 | 503 | 470 | 501 | 131,000 | 501 |
| 1999-02-05 | 500 | 500 | 475 | 476 | 122,000 | 476 |
| 1999-02-04 | 506 | 510 | 480 | 503 | 197,000 | 503 |
| 1999-02-03 | 501 | 505 | 485 | 505 | 77,000 | 505 |
| 1999-02-02 | 510 | 510 | 503 | 503 | 77,000 | 503 |
| 1999-02-01 | 510 | 510 | 500 | 510 | 88,000 | 510 |
| 1999-01-29 | 499 | 510 | 499 | 501 | 93,000 | 501 |
| 1999-01-28 | 510 | 510 | 498 | 499 | 115,000 | 499 |
| 1999-01-27 | 509 | 510 | 501 | 506 | 174,000 | 506 |
| 1999-01-26 | 500 | 510 | 497 | 507 | 299,000 | 507 |
| 1999-01-25 | 494 | 500 | 493 | 498 | 168,000 | 498 |
| 1999-01-22 | 487 | 500 | 487 | 490 | 192,000 | 490 |
| 1999-01-21 | 480 | 490 | 475 | 490 | 178,000 | 490 |
| 1999-01-20 | 474 | 485 | 460 | 480 | 155,000 | 480 |
| 1999-01-19 | 470 | 478 | 460 | 475 | 100,000 | 475 |
| 1999-01-18 | 460 | 482 | 460 | 460 | 84,000 | 460 |
| 1999-01-14 | 424 | 460 | 424 | 460 | 215,000 | 460 |
| 1999-01-13 | 435 | 440 | 427 | 429 | 66,000 | 429 |
| 1999-01-12 | 430 | 450 | 425 | 435 | 146,000 | 435 |
| 1999-01-11 | 420 | 449 | 416 | 449 | 75,000 | 449 |
| 1999-01-08 | 440 | 450 | 426 | 450 | 212,000 | 450 |
| 1999-01-07 | 445 | 455 | 440 | 440 | 102,000 | 440 |
| 1999-01-06 | 421 | 440 | 417 | 440 | 115,000 | 440 |
| 1999-01-05 | 420 | 425 | 410 | 416 | 205,000 | 416 |
| 1999-01-04 | 440 | 440 | 420 | 420 | 139,000 | 420 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
