8511 日本証券金融(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 372 | 385 | 372 | 385 | 176,000 | 385 |
| 2001-12-27 | 371 | 372 | 369 | 370 | 322,000 | 370 |
| 2001-12-26 | 378 | 378 | 370 | 371 | 112,000 | 371 |
| 2001-12-25 | 374 | 378 | 367 | 378 | 156,000 | 378 |
| 2001-12-21 | 381 | 381 | 360 | 362 | 240,000 | 362 |
| 2001-12-20 | 365 | 385 | 364 | 385 | 243,000 | 385 |
| 2001-12-19 | 349 | 365 | 349 | 363 | 257,000 | 363 |
| 2001-12-18 | 350 | 356 | 340 | 345 | 772,000 | 345 |
| 2001-12-17 | 364 | 371 | 340 | 340 | 514,000 | 340 |
| 2001-12-14 | 384 | 389 | 381 | 388 | 312,000 | 388 |
| 2001-12-13 | 385 | 385 | 377 | 380 | 174,000 | 380 |
| 2001-12-12 | 389 | 389 | 385 | 385 | 211,000 | 385 |
| 2001-12-11 | 397 | 397 | 387 | 390 | 74,000 | 390 |
| 2001-12-10 | 403 | 403 | 393 | 399 | 91,000 | 399 |
| 2001-12-07 | 409 | 409 | 400 | 403 | 117,000 | 403 |
| 2001-12-06 | 414 | 415 | 406 | 410 | 107,000 | 410 |
| 2001-12-05 | 409 | 414 | 409 | 414 | 122,000 | 414 |
| 2001-12-04 | 408 | 409 | 407 | 409 | 68,000 | 409 |
| 2001-12-03 | 417 | 417 | 405 | 407 | 79,000 | 407 |
| 2001-11-30 | 415 | 417 | 414 | 417 | 117,000 | 417 |
| 2001-11-29 | 414 | 415 | 411 | 414 | 75,000 | 414 |
| 2001-11-28 | 422 | 422 | 411 | 414 | 132,000 | 414 |
| 2001-11-27 | 420 | 427 | 420 | 425 | 202,000 | 425 |
| 2001-11-26 | 413 | 420 | 413 | 420 | 221,000 | 420 |
| 2001-11-22 | 417 | 417 | 412 | 416 | 154,000 | 416 |
| 2001-11-21 | 417 | 417 | 410 | 415 | 78,000 | 415 |
| 2001-11-20 | 426 | 426 | 420 | 420 | 62,000 | 420 |
| 2001-11-19 | 426 | 430 | 422 | 422 | 110,000 | 422 |
| 2001-11-16 | 414 | 429 | 410 | 426 | 161,000 | 426 |
| 2001-11-15 | 413 | 414 | 409 | 414 | 156,000 | 414 |
| 2001-11-14 | 399 | 414 | 399 | 414 | 112,000 | 414 |
| 2001-11-13 | 399 | 399 | 389 | 393 | 71,000 | 393 |
| 2001-11-12 | 403 | 403 | 399 | 399 | 45,000 | 399 |
| 2001-11-09 | 407 | 407 | 398 | 403 | 119,000 | 403 |
| 2001-11-08 | 400 | 408 | 400 | 408 | 129,000 | 408 |
| 2001-11-07 | 408 | 408 | 395 | 399 | 262,000 | 399 |
| 2001-11-06 | 413 | 413 | 408 | 408 | 131,000 | 408 |
| 2001-11-05 | 414 | 423 | 413 | 413 | 121,000 | 413 |
| 2001-11-02 | 425 | 425 | 409 | 414 | 173,000 | 414 |
| 2001-11-01 | 414 | 425 | 409 | 425 | 82,000 | 425 |
| 2001-10-31 | 417 | 417 | 405 | 412 | 83,000 | 412 |
| 2001-10-30 | 424 | 424 | 414 | 420 | 60,000 | 420 |
| 2001-10-29 | 428 | 435 | 428 | 429 | 76,000 | 429 |
| 2001-10-26 | 437 | 443 | 433 | 433 | 127,000 | 433 |
| 2001-10-25 | 430 | 437 | 430 | 437 | 139,000 | 437 |
| 2001-10-24 | 425 | 436 | 420 | 428 | 98,000 | 428 |
| 2001-10-23 | 430 | 430 | 415 | 425 | 81,000 | 425 |
| 2001-10-22 | 437 | 437 | 430 | 430 | 35,000 | 430 |
| 2001-10-19 | 427 | 440 | 426 | 438 | 54,000 | 438 |
| 2001-10-18 | 429 | 430 | 424 | 428 | 83,000 | 428 |
| 2001-10-17 | 423 | 442 | 420 | 430 | 121,000 | 430 |
| 2001-10-16 | 434 | 434 | 420 | 423 | 77,000 | 423 |
| 2001-10-15 | 437 | 437 | 430 | 434 | 56,000 | 434 |
| 2001-10-12 | 429 | 439 | 429 | 437 | 84,000 | 437 |
| 2001-10-11 | 430 | 440 | 423 | 429 | 134,000 | 429 |
| 2001-10-10 | 418 | 433 | 418 | 420 | 101,000 | 420 |
| 2001-10-09 | 440 | 440 | 401 | 418 | 204,000 | 418 |
| 2001-10-05 | 447 | 447 | 440 | 440 | 85,000 | 440 |
| 2001-10-04 | 440 | 447 | 439 | 447 | 121,000 | 447 |
| 2001-10-03 | 444 | 448 | 425 | 434 | 118,000 | 434 |
| 2001-10-02 | 443 | 443 | 426 | 443 | 101,000 | 443 |
| 2001-10-01 | 410 | 445 | 408 | 443 | 179,000 | 443 |
| 2001-09-28 | 392 | 412 | 392 | 409 | 150,000 | 409 |
| 2001-09-27 | 391 | 397 | 391 | 397 | 48,000 | 397 |
| 2001-09-26 | 394 | 400 | 392 | 400 | 64,000 | 400 |
| 2001-09-25 | 405 | 407 | 393 | 399 | 59,000 | 399 |
| 2001-09-21 | 394 | 395 | 388 | 390 | 42,000 | 390 |
| 2001-09-20 | 401 | 401 | 391 | 400 | 85,000 | 400 |
| 2001-09-19 | 396 | 406 | 396 | 405 | 79,000 | 405 |
| 2001-09-18 | 388 | 404 | 388 | 396 | 163,000 | 396 |
| 2001-09-17 | 412 | 415 | 385 | 386 | 92,000 | 386 |
| 2001-09-14 | 400 | 418 | 400 | 412 | 141,000 | 412 |
| 2001-09-13 | 385 | 393 | 378 | 393 | 111,000 | 393 |
| 2001-09-12 | 377 | 386 | 371 | 378 | 224,000 | 378 |
| 2001-09-11 | 390 | 400 | 390 | 399 | 67,000 | 399 |
| 2001-09-10 | 393 | 397 | 390 | 390 | 148,000 | 390 |
| 2001-09-07 | 417 | 417 | 410 | 410 | 90,000 | 410 |
| 2001-09-06 | 422 | 423 | 416 | 419 | 117,000 | 419 |
| 2001-09-05 | 431 | 435 | 419 | 422 | 57,000 | 422 |
| 2001-09-04 | 419 | 430 | 412 | 430 | 74,000 | 430 |
| 2001-09-03 | 442 | 447 | 417 | 419 | 86,000 | 419 |
| 2001-08-31 | 454 | 454 | 441 | 442 | 130,000 | 442 |
| 2001-08-30 | 456 | 456 | 449 | 454 | 90,000 | 454 |
| 2001-08-29 | 464 | 464 | 454 | 456 | 101,000 | 456 |
| 2001-08-28 | 467 | 467 | 454 | 461 | 107,000 | 461 |
| 2001-08-27 | 463 | 465 | 461 | 462 | 51,000 | 462 |
| 2001-08-24 | 458 | 458 | 446 | 453 | 214,000 | 453 |
| 2001-08-23 | 460 | 465 | 455 | 457 | 144,000 | 457 |
| 2001-08-22 | 460 | 465 | 458 | 461 | 122,000 | 461 |
| 2001-08-21 | 457 | 461 | 456 | 460 | 79,000 | 460 |
| 2001-08-20 | 465 | 465 | 454 | 457 | 133,000 | 457 |
| 2001-08-17 | 477 | 477 | 465 | 468 | 105,000 | 468 |
| 2001-08-16 | 485 | 485 | 472 | 472 | 42,000 | 472 |
| 2001-08-15 | 481 | 487 | 470 | 486 | 87,000 | 486 |
| 2001-08-14 | 475 | 484 | 475 | 481 | 62,000 | 481 |
| 2001-08-13 | 480 | 480 | 470 | 475 | 40,000 | 475 |
| 2001-08-10 | 480 | 490 | 475 | 479 | 159,000 | 479 |
| 2001-08-09 | 478 | 478 | 468 | 468 | 44,000 | 468 |
| 2001-08-08 | 488 | 488 | 475 | 480 | 51,000 | 480 |
| 2001-08-07 | 464 | 488 | 461 | 488 | 61,000 | 488 |
| 2001-08-06 | 485 | 485 | 475 | 484 | 52,000 | 484 |
| 2001-08-03 | 480 | 490 | 480 | 485 | 188,000 | 485 |
| 2001-08-02 | 470 | 484 | 469 | 480 | 175,000 | 480 |
| 2001-08-01 | 459 | 465 | 456 | 463 | 195,000 | 463 |
| 2001-07-31 | 445 | 459 | 445 | 459 | 104,000 | 459 |
| 2001-07-30 | 464 | 464 | 445 | 445 | 57,000 | 445 |
| 2001-07-27 | 452 | 473 | 452 | 463 | 98,000 | 463 |
| 2001-07-26 | 455 | 455 | 450 | 450 | 40,000 | 450 |
| 2001-07-25 | 455 | 459 | 455 | 455 | 103,000 | 455 |
| 2001-07-24 | 442 | 460 | 436 | 460 | 85,000 | 460 |
| 2001-07-23 | 467 | 467 | 449 | 453 | 111,000 | 453 |
| 2001-07-19 | 469 | 469 | 452 | 452 | 76,000 | 452 |
| 2001-07-18 | 475 | 475 | 467 | 469 | 81,000 | 469 |
| 2001-07-17 | 482 | 482 | 469 | 470 | 119,000 | 470 |
| 2001-07-16 | 480 | 482 | 477 | 478 | 82,000 | 478 |
| 2001-07-13 | 486 | 490 | 477 | 477 | 164,000 | 477 |
| 2001-07-12 | 482 | 490 | 481 | 485 | 103,000 | 485 |
| 2001-07-11 | 478 | 481 | 478 | 481 | 94,000 | 481 |
| 2001-07-10 | 473 | 478 | 473 | 478 | 80,000 | 478 |
| 2001-07-09 | 485 | 485 | 473 | 473 | 126,000 | 473 |
| 2001-07-06 | 485 | 488 | 485 | 488 | 164,000 | 488 |
| 2001-07-05 | 486 | 489 | 482 | 489 | 71,000 | 489 |
| 2001-07-04 | 485 | 486 | 480 | 486 | 118,000 | 486 |
| 2001-07-03 | 486 | 491 | 486 | 487 | 40,000 | 487 |
| 2001-07-02 | 496 | 496 | 485 | 485 | 94,000 | 485 |
| 2001-06-29 | 499 | 503 | 490 | 496 | 162,000 | 496 |
| 2001-06-28 | 495 | 499 | 488 | 499 | 182,000 | 499 |
| 2001-06-27 | 497 | 497 | 475 | 488 | 125,000 | 488 |
| 2001-06-26 | 480 | 510 | 480 | 497 | 198,000 | 497 |
| 2001-06-25 | 490 | 492 | 483 | 485 | 164,000 | 485 |
| 2001-06-22 | 479 | 485 | 479 | 485 | 188,000 | 485 |
| 2001-06-21 | 467 | 479 | 467 | 477 | 53,000 | 477 |
| 2001-06-20 | 465 | 465 | 459 | 462 | 51,000 | 462 |
| 2001-06-19 | 456 | 470 | 455 | 455 | 56,000 | 455 |
| 2001-06-18 | 471 | 471 | 448 | 457 | 135,000 | 457 |
| 2001-06-15 | 450 | 485 | 447 | 481 | 247,000 | 481 |
| 2001-06-14 | 456 | 459 | 450 | 455 | 55,000 | 455 |
| 2001-06-13 | 465 | 465 | 461 | 461 | 34,000 | 461 |
| 2001-06-12 | 470 | 470 | 460 | 461 | 74,000 | 461 |
| 2001-06-11 | 475 | 482 | 475 | 480 | 52,000 | 480 |
| 2001-06-08 | 490 | 495 | 484 | 490 | 721,000 | 490 |
| 2001-06-07 | 458 | 460 | 445 | 450 | 173,000 | 450 |
| 2001-06-06 | 460 | 463 | 457 | 457 | 86,000 | 457 |
| 2001-06-05 | 468 | 468 | 448 | 455 | 104,000 | 455 |
| 2001-06-04 | 484 | 484 | 460 | 469 | 67,000 | 469 |
| 2001-06-01 | 464 | 472 | 462 | 464 | 222,000 | 464 |
| 2001-05-31 | 455 | 461 | 451 | 459 | 277,000 | 459 |
| 2001-05-30 | 471 | 471 | 454 | 456 | 279,000 | 456 |
| 2001-05-29 | 481 | 487 | 477 | 481 | 153,000 | 481 |
| 2001-05-28 | 492 | 495 | 487 | 490 | 40,000 | 490 |
| 2001-05-25 | 499 | 500 | 490 | 495 | 229,000 | 495 |
| 2001-05-24 | 500 | 505 | 498 | 498 | 256,000 | 498 |
| 2001-05-23 | 506 | 522 | 502 | 502 | 370,000 | 502 |
| 2001-05-22 | 520 | 520 | 510 | 511 | 62,000 | 511 |
| 2001-05-21 | 500 | 506 | 498 | 498 | 183,000 | 498 |
| 2001-05-18 | 511 | 518 | 500 | 500 | 188,000 | 500 |
| 2001-05-17 | 515 | 520 | 495 | 510 | 239,000 | 510 |
| 2001-05-16 | 520 | 520 | 500 | 500 | 90,000 | 500 |
| 2001-05-15 | 502 | 511 | 496 | 510 | 298,000 | 510 |
| 2001-05-14 | 528 | 528 | 505 | 512 | 256,000 | 512 |
| 2001-05-11 | 536 | 561 | 522 | 529 | 267,000 | 529 |
| 2001-05-10 | 519 | 536 | 515 | 536 | 90,000 | 536 |
| 2001-05-09 | 528 | 530 | 501 | 530 | 110,000 | 530 |
| 2001-05-08 | 559 | 559 | 537 | 548 | 328,000 | 548 |
| 2001-05-07 | 554 | 565 | 545 | 559 | 222,000 | 559 |
| 2001-05-02 | 573 | 573 | 541 | 555 | 288,000 | 555 |
| 2001-05-01 | 540 | 570 | 540 | 563 | 457,000 | 563 |
| 2001-04-27 | 537 | 537 | 515 | 535 | 369,000 | 535 |
| 2001-04-26 | 549 | 549 | 530 | 530 | 376,000 | 530 |
| 2001-04-25 | 530 | 544 | 522 | 535 | 410,000 | 535 |
| 2001-04-24 | 512 | 535 | 510 | 530 | 769,000 | 530 |
| 2001-04-23 | 489 | 518 | 489 | 518 | 619,000 | 518 |
| 2001-04-20 | 487 | 487 | 478 | 485 | 287,000 | 485 |
| 2001-04-19 | 489 | 489 | 477 | 477 | 396,000 | 477 |
| 2001-04-18 | 459 | 477 | 458 | 471 | 472,000 | 471 |
| 2001-04-17 | 451 | 460 | 448 | 459 | 321,000 | 459 |
| 2001-04-16 | 459 | 459 | 449 | 450 | 164,000 | 450 |
| 2001-04-13 | 455 | 472 | 455 | 456 | 468,000 | 456 |
| 2001-04-12 | 440 | 465 | 433 | 455 | 668,000 | 455 |
| 2001-04-11 | 425 | 434 | 425 | 432 | 372,000 | 432 |
| 2001-04-10 | 437 | 437 | 420 | 420 | 165,000 | 420 |
| 2001-04-09 | 454 | 455 | 435 | 442 | 247,000 | 442 |
| 2001-04-06 | 475 | 477 | 459 | 459 | 325,000 | 459 |
| 2001-04-05 | 445 | 468 | 442 | 455 | 403,000 | 455 |
| 2001-04-04 | 444 | 445 | 433 | 441 | 168,000 | 441 |
| 2001-04-03 | 434 | 449 | 432 | 445 | 335,000 | 445 |
| 2001-04-02 | 432 | 435 | 423 | 430 | 141,000 | 430 |
| 2001-03-30 | 432 | 440 | 430 | 430 | 189,000 | 430 |
| 2001-03-29 | 430 | 431 | 423 | 427 | 234,000 | 427 |
| 2001-03-28 | 430 | 441 | 430 | 433 | 449,000 | 433 |
| 2001-03-27 | 435 | 439 | 427 | 427 | 597,000 | 427 |
| 2001-03-26 | 428 | 445 | 428 | 445 | 495,000 | 445 |
| 2001-03-23 | 430 | 430 | 420 | 428 | 287,000 | 428 |
| 2001-03-22 | 422 | 432 | 418 | 430 | 685,000 | 430 |
| 2001-03-21 | 405 | 424 | 404 | 424 | 671,000 | 424 |
| 2001-03-19 | 395 | 405 | 395 | 400 | 140,000 | 400 |
| 2001-03-16 | 408 | 408 | 391 | 395 | 182,000 | 395 |
| 2001-03-15 | 375 | 410 | 372 | 410 | 276,000 | 410 |
| 2001-03-14 | 395 | 398 | 390 | 393 | 181,000 | 393 |
| 2001-03-13 | 390 | 395 | 385 | 390 | 177,000 | 390 |
| 2001-03-12 | 408 | 411 | 399 | 401 | 151,000 | 401 |
| 2001-03-09 | 410 | 414 | 397 | 408 | 331,000 | 408 |
| 2001-03-08 | 406 | 408 | 403 | 408 | 121,000 | 408 |
| 2001-03-07 | 415 | 422 | 401 | 402 | 374,000 | 402 |
| 2001-03-06 | 398 | 415 | 395 | 415 | 318,000 | 415 |
| 2001-03-05 | 394 | 398 | 390 | 398 | 152,000 | 398 |
| 2001-03-02 | 399 | 400 | 394 | 394 | 179,000 | 394 |
| 2001-03-01 | 393 | 400 | 393 | 399 | 76,000 | 399 |
| 2001-02-28 | 395 | 397 | 391 | 394 | 188,000 | 394 |
| 2001-02-27 | 404 | 404 | 388 | 395 | 396,000 | 395 |
| 2001-02-26 | 393 | 399 | 393 | 394 | 175,000 | 394 |
| 2001-02-23 | 385 | 394 | 385 | 390 | 144,000 | 390 |
| 2001-02-22 | 388 | 388 | 382 | 383 | 71,000 | 383 |
| 2001-02-21 | 386 | 390 | 386 | 388 | 79,000 | 388 |
| 2001-02-20 | 384 | 386 | 381 | 386 | 36,000 | 386 |
| 2001-02-19 | 383 | 388 | 381 | 381 | 87,000 | 381 |
| 2001-02-16 | 398 | 398 | 380 | 381 | 211,000 | 381 |
| 2001-02-15 | 404 | 404 | 390 | 393 | 205,000 | 393 |
| 2001-02-14 | 390 | 404 | 383 | 404 | 287,000 | 404 |
| 2001-02-13 | 394 | 395 | 380 | 381 | 112,000 | 381 |
| 2001-02-09 | 371 | 395 | 371 | 389 | 104,000 | 389 |
| 2001-02-08 | 376 | 376 | 369 | 370 | 231,000 | 370 |
| 2001-02-07 | 377 | 383 | 375 | 375 | 125,000 | 375 |
| 2001-02-06 | 375 | 378 | 375 | 375 | 135,000 | 375 |
| 2001-02-05 | 378 | 380 | 373 | 373 | 210,000 | 373 |
| 2001-02-02 | 381 | 382 | 377 | 378 | 363,000 | 378 |
| 2001-02-01 | 390 | 390 | 381 | 381 | 269,000 | 381 |
| 2001-01-31 | 398 | 399 | 388 | 390 | 132,000 | 390 |
| 2001-01-30 | 401 | 401 | 394 | 398 | 57,000 | 398 |
| 2001-01-29 | 393 | 401 | 393 | 400 | 26,000 | 400 |
| 2001-01-26 | 401 | 401 | 390 | 392 | 75,000 | 392 |
| 2001-01-25 | 410 | 410 | 405 | 405 | 79,000 | 405 |
| 2001-01-24 | 414 | 415 | 407 | 407 | 67,000 | 407 |
| 2001-01-23 | 409 | 413 | 400 | 404 | 118,000 | 404 |
| 2001-01-22 | 410 | 410 | 400 | 409 | 133,000 | 409 |
| 2001-01-19 | 417 | 417 | 410 | 410 | 93,000 | 410 |
| 2001-01-18 | 395 | 415 | 392 | 407 | 134,000 | 407 |
| 2001-01-17 | 387 | 391 | 387 | 390 | 54,000 | 390 |
| 2001-01-16 | 387 | 389 | 382 | 382 | 108,000 | 382 |
| 2001-01-15 | 378 | 385 | 378 | 381 | 65,000 | 381 |
| 2001-01-12 | 375 | 382 | 375 | 378 | 83,000 | 378 |
| 2001-01-11 | 383 | 388 | 372 | 372 | 103,000 | 372 |
| 2001-01-10 | 391 | 391 | 381 | 383 | 127,000 | 383 |
| 2001-01-09 | 390 | 392 | 388 | 391 | 343,000 | 391 |
| 2001-01-05 | 397 | 398 | 390 | 390 | 74,000 | 390 |
| 2001-01-04 | 402 | 402 | 387 | 387 | 100,000 | 387 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
