8511 日本証券金融(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 392 | 401 | 391 | 401 | 84,000 | 401 |
| 2000-12-28 | 392 | 392 | 388 | 391 | 155,000 | 391 |
| 2000-12-27 | 402 | 403 | 390 | 390 | 101,000 | 390 |
| 2000-12-26 | 407 | 408 | 402 | 402 | 76,000 | 402 |
| 2000-12-25 | 399 | 408 | 396 | 408 | 83,000 | 408 |
| 2000-12-22 | 389 | 399 | 384 | 386 | 191,000 | 386 |
| 2000-12-21 | 395 | 396 | 385 | 389 | 188,000 | 389 |
| 2000-12-20 | 402 | 402 | 391 | 397 | 270,000 | 397 |
| 2000-12-19 | 412 | 417 | 400 | 402 | 160,000 | 402 |
| 2000-12-18 | 408 | 417 | 408 | 408 | 94,000 | 408 |
| 2000-12-15 | 423 | 428 | 415 | 415 | 193,000 | 415 |
| 2000-12-14 | 428 | 428 | 423 | 423 | 111,000 | 423 |
| 2000-12-13 | 432 | 432 | 424 | 428 | 127,000 | 428 |
| 2000-12-12 | 430 | 434 | 428 | 432 | 243,000 | 432 |
| 2000-12-11 | 423 | 428 | 423 | 423 | 152,000 | 423 |
| 2000-12-08 | 435 | 435 | 423 | 423 | 463,000 | 423 |
| 2000-12-07 | 425 | 426 | 421 | 426 | 214,000 | 426 |
| 2000-12-06 | 426 | 432 | 421 | 421 | 231,000 | 421 |
| 2000-12-05 | 429 | 430 | 420 | 420 | 150,000 | 420 |
| 2000-12-04 | 432 | 434 | 426 | 429 | 268,000 | 429 |
| 2000-12-01 | 402 | 422 | 402 | 420 | 318,000 | 420 |
| 2000-11-30 | 402 | 409 | 402 | 407 | 61,000 | 407 |
| 2000-11-29 | 411 | 411 | 402 | 403 | 90,000 | 403 |
| 2000-11-28 | 414 | 414 | 403 | 406 | 133,000 | 406 |
| 2000-11-27 | 409 | 414 | 407 | 412 | 103,000 | 412 |
| 2000-11-24 | 402 | 409 | 402 | 404 | 95,000 | 404 |
| 2000-11-22 | 415 | 415 | 400 | 401 | 129,000 | 401 |
| 2000-11-21 | 405 | 407 | 398 | 400 | 152,000 | 400 |
| 2000-11-20 | 414 | 418 | 395 | 399 | 128,000 | 399 |
| 2000-11-17 | 411 | 419 | 411 | 414 | 116,000 | 414 |
| 2000-11-16 | 417 | 421 | 417 | 420 | 468,000 | 420 |
| 2000-11-15 | 412 | 427 | 412 | 415 | 259,000 | 415 |
| 2000-11-14 | 398 | 413 | 397 | 402 | 309,000 | 402 |
| 2000-11-13 | 394 | 399 | 382 | 398 | 432,000 | 398 |
| 2000-11-10 | 425 | 425 | 411 | 419 | 138,000 | 419 |
| 2000-11-09 | 435 | 435 | 418 | 425 | 401,000 | 425 |
| 2000-11-08 | 432 | 448 | 430 | 440 | 995,000 | 440 |
| 2000-11-07 | 410 | 435 | 410 | 430 | 1,115,000 | 430 |
| 2000-11-06 | 395 | 410 | 394 | 409 | 367,000 | 409 |
| 2000-11-02 | 380 | 388 | 378 | 385 | 570,000 | 385 |
| 2000-11-01 | 364 | 380 | 360 | 376 | 315,000 | 376 |
| 2000-10-31 | 360 | 361 | 349 | 359 | 1,039,000 | 359 |
| 2000-10-30 | 365 | 365 | 353 | 360 | 317,000 | 360 |
| 2000-10-27 | 364 | 371 | 363 | 365 | 189,000 | 365 |
| 2000-10-26 | 360 | 369 | 354 | 369 | 365,000 | 369 |
| 2000-10-25 | 380 | 380 | 365 | 370 | 347,000 | 370 |
| 2000-10-24 | 380 | 383 | 378 | 380 | 392,000 | 380 |
| 2000-10-23 | 395 | 395 | 380 | 385 | 156,000 | 385 |
| 2000-10-20 | 395 | 399 | 393 | 393 | 470,000 | 393 |
| 2000-10-19 | 377 | 380 | 376 | 380 | 316,000 | 380 |
| 2000-10-18 | 390 | 390 | 373 | 377 | 583,000 | 377 |
| 2000-10-17 | 400 | 400 | 391 | 393 | 381,000 | 393 |
| 2000-10-16 | 410 | 410 | 399 | 402 | 313,000 | 402 |
| 2000-10-13 | 399 | 406 | 391 | 406 | 368,000 | 406 |
| 2000-10-12 | 410 | 413 | 405 | 406 | 397,000 | 406 |
| 2000-10-11 | 418 | 418 | 411 | 411 | 589,000 | 411 |
| 2000-10-10 | 420 | 420 | 415 | 419 | 475,000 | 419 |
| 2000-10-06 | 419 | 423 | 418 | 420 | 392,000 | 420 |
| 2000-10-05 | 420 | 422 | 417 | 422 | 976,000 | 422 |
| 2000-10-04 | 416 | 423 | 415 | 418 | 636,000 | 418 |
| 2000-10-03 | 426 | 426 | 414 | 421 | 1,304,000 | 421 |
| 2000-10-02 | 413 | 428 | 413 | 428 | 3,268,000 | 428 |
| 2000-09-29 | 457 | 457 | 400 | 403 | 5,588,000 | 403 |
| 2000-09-28 | 470 | 472 | 454 | 462 | 510,000 | 462 |
| 2000-09-27 | 500 | 500 | 469 | 475 | 351,000 | 475 |
| 2000-09-26 | 509 | 509 | 495 | 495 | 164,000 | 495 |
| 2000-09-25 | 510 | 510 | 500 | 510 | 247,000 | 510 |
| 2000-09-22 | 506 | 506 | 501 | 506 | 140,000 | 506 |
| 2000-09-21 | 506 | 515 | 505 | 515 | 273,000 | 515 |
| 2000-09-20 | 521 | 521 | 505 | 505 | 272,000 | 505 |
| 2000-09-19 | 505 | 510 | 500 | 501 | 214,000 | 501 |
| 2000-09-18 | 501 | 512 | 500 | 511 | 135,000 | 511 |
| 2000-09-14 | 505 | 515 | 501 | 510 | 269,000 | 510 |
| 2000-09-13 | 515 | 515 | 503 | 505 | 312,000 | 505 |
| 2000-09-12 | 520 | 520 | 505 | 505 | 833,000 | 505 |
| 2000-09-11 | 493 | 513 | 490 | 500 | 2,110,000 | 500 |
| 2000-09-08 | 569 | 590 | 568 | 578 | 1,510,000 | 578 |
| 2000-09-07 | 583 | 593 | 570 | 572 | 188,000 | 572 |
| 2000-09-06 | 593 | 605 | 585 | 588 | 154,000 | 588 |
| 2000-09-05 | 605 | 615 | 595 | 603 | 257,000 | 603 |
| 2000-09-04 | 610 | 618 | 602 | 602 | 122,000 | 602 |
| 2000-09-01 | 611 | 622 | 611 | 611 | 344,000 | 611 |
| 2000-08-31 | 615 | 623 | 612 | 619 | 445,000 | 619 |
| 2000-08-30 | 620 | 621 | 610 | 610 | 494,000 | 610 |
| 2000-08-29 | 609 | 618 | 591 | 618 | 426,000 | 618 |
| 2000-08-28 | 613 | 620 | 607 | 614 | 477,000 | 614 |
| 2000-08-25 | 605 | 611 | 590 | 609 | 416,000 | 609 |
| 2000-08-24 | 570 | 599 | 570 | 595 | 376,000 | 595 |
| 2000-08-23 | 583 | 589 | 571 | 580 | 165,000 | 580 |
| 2000-08-22 | 550 | 588 | 550 | 583 | 248,000 | 583 |
| 2000-08-21 | 560 | 568 | 550 | 550 | 75,000 | 550 |
| 2000-08-18 | 560 | 569 | 560 | 564 | 227,000 | 564 |
| 2000-08-17 | 548 | 550 | 535 | 550 | 130,000 | 550 |
| 2000-08-16 | 548 | 573 | 548 | 568 | 102,000 | 568 |
| 2000-08-15 | 562 | 568 | 555 | 556 | 186,000 | 556 |
| 2000-08-14 | 563 | 574 | 561 | 574 | 240,000 | 574 |
| 2000-08-11 | 522 | 570 | 522 | 566 | 732,000 | 566 |
| 2000-08-10 | 532 | 544 | 530 | 532 | 107,000 | 532 |
| 2000-08-09 | 523 | 544 | 521 | 542 | 189,000 | 542 |
| 2000-08-08 | 525 | 536 | 517 | 533 | 195,000 | 533 |
| 2000-08-07 | 528 | 535 | 518 | 535 | 186,000 | 535 |
| 2000-08-04 | 508 | 523 | 508 | 518 | 317,000 | 518 |
| 2000-08-03 | 525 | 528 | 510 | 515 | 315,000 | 515 |
| 2000-08-02 | 530 | 530 | 524 | 529 | 115,000 | 529 |
| 2000-08-01 | 526 | 538 | 521 | 522 | 328,000 | 522 |
| 2000-07-31 | 518 | 525 | 516 | 516 | 352,000 | 516 |
| 2000-07-28 | 546 | 548 | 536 | 548 | 353,000 | 548 |
| 2000-07-27 | 551 | 558 | 536 | 540 | 390,000 | 540 |
| 2000-07-26 | 564 | 565 | 550 | 560 | 301,000 | 560 |
| 2000-07-25 | 560 | 579 | 560 | 564 | 224,000 | 564 |
| 2000-07-24 | 589 | 589 | 562 | 564 | 211,000 | 564 |
| 2000-07-21 | 586 | 599 | 586 | 588 | 230,000 | 588 |
| 2000-07-19 | 591 | 595 | 585 | 586 | 280,000 | 586 |
| 2000-07-18 | 601 | 618 | 585 | 592 | 243,000 | 592 |
| 2000-07-17 | 600 | 625 | 600 | 618 | 124,000 | 618 |
| 2000-07-14 | 585 | 620 | 585 | 600 | 445,000 | 600 |
| 2000-07-13 | 610 | 610 | 592 | 595 | 286,000 | 595 |
| 2000-07-12 | 630 | 633 | 625 | 633 | 284,000 | 633 |
| 2000-07-11 | 630 | 630 | 621 | 622 | 213,000 | 622 |
| 2000-07-10 | 629 | 629 | 620 | 621 | 199,000 | 621 |
| 2000-07-07 | 622 | 630 | 617 | 627 | 385,000 | 627 |
| 2000-07-06 | 624 | 624 | 606 | 608 | 179,000 | 608 |
| 2000-07-05 | 610 | 625 | 605 | 606 | 207,000 | 606 |
| 2000-07-04 | 628 | 630 | 603 | 605 | 200,000 | 605 |
| 2000-07-03 | 600 | 627 | 600 | 627 | 333,000 | 627 |
| 2000-06-30 | 603 | 605 | 587 | 601 | 92,000 | 601 |
| 2000-06-29 | 599 | 603 | 594 | 603 | 138,000 | 603 |
| 2000-06-28 | 594 | 608 | 591 | 599 | 178,000 | 599 |
| 2000-06-27 | 580 | 593 | 577 | 586 | 182,000 | 586 |
| 2000-06-26 | 578 | 584 | 571 | 577 | 198,000 | 577 |
| 2000-06-23 | 589 | 590 | 580 | 581 | 233,000 | 581 |
| 2000-06-22 | 591 | 607 | 590 | 591 | 201,000 | 591 |
| 2000-06-21 | 595 | 602 | 591 | 599 | 197,000 | 599 |
| 2000-06-20 | 590 | 615 | 589 | 605 | 190,000 | 605 |
| 2000-06-19 | 590 | 605 | 586 | 595 | 160,000 | 595 |
| 2000-06-16 | 600 | 609 | 591 | 591 | 160,000 | 591 |
| 2000-06-15 | 608 | 618 | 600 | 600 | 240,000 | 600 |
| 2000-06-14 | 623 | 623 | 612 | 618 | 190,000 | 618 |
| 2000-06-13 | 625 | 625 | 600 | 624 | 211,000 | 624 |
| 2000-06-12 | 596 | 625 | 596 | 620 | 261,000 | 620 |
| 2000-06-09 | 590 | 617 | 590 | 595 | 1,402,000 | 595 |
| 2000-06-08 | 607 | 623 | 607 | 615 | 110,000 | 615 |
| 2000-06-07 | 611 | 613 | 591 | 597 | 561,000 | 597 |
| 2000-06-06 | 622 | 627 | 617 | 621 | 471,000 | 621 |
| 2000-06-05 | 615 | 625 | 615 | 620 | 568,000 | 620 |
| 2000-06-02 | 610 | 615 | 605 | 607 | 302,000 | 607 |
| 2000-06-01 | 610 | 614 | 605 | 614 | 283,000 | 614 |
| 2000-05-31 | 605 | 620 | 605 | 605 | 431,000 | 605 |
| 2000-05-30 | 572 | 615 | 572 | 590 | 480,000 | 590 |
| 2000-05-29 | 560 | 579 | 560 | 577 | 158,000 | 577 |
| 2000-05-26 | 567 | 570 | 550 | 550 | 395,000 | 550 |
| 2000-05-25 | 565 | 590 | 565 | 567 | 344,000 | 567 |
| 2000-05-24 | 570 | 578 | 561 | 561 | 344,000 | 561 |
| 2000-05-23 | 576 | 586 | 572 | 577 | 300,000 | 577 |
| 2000-05-22 | 594 | 595 | 575 | 592 | 351,000 | 592 |
| 2000-05-19 | 610 | 610 | 586 | 594 | 376,000 | 594 |
| 2000-05-18 | 627 | 628 | 601 | 606 | 304,000 | 606 |
| 2000-05-17 | 613 | 628 | 610 | 613 | 270,000 | 613 |
| 2000-05-16 | 604 | 615 | 598 | 615 | 160,000 | 615 |
| 2000-05-15 | 601 | 610 | 591 | 608 | 150,000 | 608 |
| 2000-05-12 | 594 | 601 | 584 | 600 | 1,098,000 | 600 |
| 2000-05-11 | 592 | 600 | 582 | 594 | 375,000 | 594 |
| 2000-05-10 | 604 | 610 | 584 | 592 | 461,000 | 592 |
| 2000-05-09 | 614 | 620 | 601 | 603 | 399,000 | 603 |
| 2000-05-08 | 624 | 627 | 614 | 614 | 275,000 | 614 |
| 2000-05-02 | 594 | 615 | 592 | 614 | 426,000 | 614 |
| 2000-05-01 | 580 | 592 | 580 | 584 | 302,000 | 584 |
| 2000-04-28 | 590 | 599 | 588 | 590 | 418,000 | 590 |
| 2000-04-27 | 608 | 609 | 585 | 589 | 569,000 | 589 |
| 2000-04-26 | 611 | 614 | 600 | 600 | 569,000 | 600 |
| 2000-04-25 | 633 | 633 | 600 | 605 | 762,000 | 605 |
| 2000-04-24 | 610 | 635 | 572 | 628 | 1,017,000 | 628 |
| 2000-04-21 | 610 | 630 | 550 | 618 | 2,175,000 | 618 |
| 2000-04-20 | 621 | 642 | 610 | 610 | 879,000 | 610 |
| 2000-04-19 | 630 | 640 | 620 | 620 | 888,000 | 620 |
| 2000-04-18 | 640 | 679 | 612 | 620 | 643,000 | 620 |
| 2000-04-17 | 680 | 735 | 640 | 659 | 561,000 | 659 |
| 2000-04-14 | 681 | 695 | 681 | 695 | 889,000 | 695 |
| 2000-04-13 | 692 | 710 | 689 | 695 | 454,000 | 695 |
| 2000-04-12 | 688 | 712 | 681 | 712 | 661,000 | 712 |
| 2000-04-11 | 720 | 735 | 700 | 708 | 347,000 | 708 |
| 2000-04-10 | 707 | 730 | 707 | 730 | 358,000 | 730 |
| 2000-04-07 | 725 | 744 | 711 | 711 | 409,000 | 711 |
| 2000-04-06 | 731 | 745 | 728 | 729 | 264,000 | 729 |
| 2000-04-05 | 735 | 750 | 726 | 727 | 271,000 | 727 |
| 2000-04-04 | 752 | 758 | 732 | 745 | 393,000 | 745 |
| 2000-04-03 | 750 | 780 | 750 | 761 | 291,000 | 761 |
| 2000-03-31 | 780 | 780 | 752 | 765 | 309,000 | 765 |
| 2000-03-30 | 770 | 795 | 763 | 765 | 259,000 | 765 |
| 2000-03-29 | 778 | 794 | 760 | 790 | 492,000 | 790 |
| 2000-03-28 | 795 | 795 | 754 | 778 | 267,000 | 778 |
| 2000-03-27 | 775 | 800 | 764 | 795 | 414,000 | 795 |
| 2000-03-24 | 753 | 771 | 750 | 766 | 356,000 | 766 |
| 2000-03-23 | 770 | 775 | 751 | 769 | 430,000 | 769 |
| 2000-03-22 | 750 | 780 | 750 | 773 | 934,000 | 773 |
| 2000-03-21 | 708 | 720 | 700 | 720 | 199,000 | 720 |
| 2000-03-17 | 735 | 735 | 686 | 692 | 492,000 | 692 |
| 2000-03-16 | 700 | 711 | 680 | 685 | 449,000 | 685 |
| 2000-03-15 | 669 | 706 | 669 | 706 | 235,000 | 706 |
| 2000-03-14 | 710 | 745 | 710 | 713 | 240,000 | 713 |
| 2000-03-13 | 755 | 755 | 713 | 720 | 617,000 | 720 |
| 2000-03-10 | 770 | 770 | 740 | 755 | 2,119,000 | 755 |
| 2000-03-09 | 740 | 753 | 729 | 740 | 647,000 | 740 |
| 2000-03-08 | 715 | 740 | 710 | 730 | 652,000 | 730 |
| 2000-03-07 | 725 | 735 | 720 | 729 | 561,000 | 729 |
| 2000-03-06 | 730 | 735 | 711 | 726 | 790,000 | 726 |
| 2000-03-03 | 700 | 707 | 688 | 705 | 445,000 | 705 |
| 2000-03-02 | 687 | 721 | 680 | 707 | 904,000 | 707 |
| 2000-03-01 | 645 | 670 | 644 | 667 | 316,000 | 667 |
| 2000-02-29 | 615 | 644 | 608 | 644 | 242,000 | 644 |
| 2000-02-28 | 612 | 619 | 603 | 615 | 394,000 | 615 |
| 2000-02-25 | 620 | 631 | 611 | 622 | 303,000 | 622 |
| 2000-02-24 | 622 | 635 | 622 | 626 | 308,000 | 626 |
| 2000-02-23 | 630 | 650 | 630 | 642 | 166,000 | 642 |
| 2000-02-22 | 620 | 660 | 620 | 640 | 250,000 | 640 |
| 2000-02-21 | 649 | 665 | 640 | 640 | 186,000 | 640 |
| 2000-02-18 | 675 | 682 | 660 | 669 | 273,000 | 669 |
| 2000-02-17 | 700 | 706 | 690 | 692 | 334,000 | 692 |
| 2000-02-16 | 690 | 710 | 690 | 705 | 529,000 | 705 |
| 2000-02-15 | 702 | 719 | 702 | 719 | 364,000 | 719 |
| 2000-02-14 | 692 | 726 | 692 | 710 | 481,000 | 710 |
| 2000-02-10 | 708 | 737 | 708 | 722 | 1,262,000 | 722 |
| 2000-02-09 | 670 | 730 | 665 | 718 | 677,000 | 718 |
| 2000-02-08 | 685 | 685 | 670 | 680 | 224,000 | 680 |
| 2000-02-07 | 670 | 684 | 670 | 681 | 434,000 | 681 |
| 2000-02-04 | 680 | 685 | 661 | 662 | 863,000 | 662 |
| 2000-02-03 | 640 | 678 | 635 | 670 | 949,000 | 670 |
| 2000-02-02 | 646 | 647 | 626 | 631 | 404,000 | 631 |
| 2000-02-01 | 630 | 639 | 607 | 637 | 354,000 | 637 |
| 2000-01-31 | 630 | 630 | 592 | 619 | 276,000 | 619 |
| 2000-01-28 | 600 | 636 | 578 | 600 | 429,000 | 600 |
| 2000-01-27 | 590 | 610 | 582 | 598 | 285,000 | 598 |
| 2000-01-26 | 613 | 613 | 586 | 600 | 281,000 | 600 |
| 2000-01-25 | 593 | 613 | 593 | 608 | 232,000 | 608 |
| 2000-01-24 | 632 | 634 | 620 | 633 | 276,000 | 633 |
| 2000-01-21 | 628 | 630 | 612 | 625 | 387,000 | 625 |
| 2000-01-20 | 652 | 670 | 639 | 658 | 435,000 | 658 |
| 2000-01-19 | 630 | 692 | 625 | 692 | 2,166,000 | 692 |
| 2000-01-18 | 617 | 630 | 610 | 629 | 608,000 | 629 |
| 2000-01-17 | 550 | 608 | 550 | 607 | 536,000 | 607 |
| 2000-01-14 | 522 | 560 | 522 | 539 | 610,000 | 539 |
| 2000-01-13 | 538 | 544 | 536 | 542 | 378,000 | 542 |
| 2000-01-12 | 550 | 560 | 530 | 530 | 252,000 | 530 |
| 2000-01-11 | 560 | 560 | 530 | 545 | 387,000 | 545 |
| 2000-01-07 | 557 | 567 | 537 | 540 | 235,000 | 540 |
| 2000-01-06 | 560 | 578 | 548 | 563 | 249,000 | 563 |
| 2000-01-05 | 583 | 598 | 570 | 570 | 462,000 | 570 |
| 2000-01-04 | 575 | 576 | 550 | 563 | 139,000 | 563 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
