8511 日本証券金融(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 388 | 389 | 387 | 389 | 38,000 | 389 |
| 2002-12-27 | 383 | 394 | 380 | 387 | 177,000 | 387 |
| 2002-12-26 | 374 | 386 | 374 | 383 | 109,000 | 383 |
| 2002-12-25 | 370 | 377 | 370 | 374 | 127,000 | 374 |
| 2002-12-24 | 374 | 378 | 365 | 370 | 220,000 | 370 |
| 2002-12-20 | 379 | 387 | 369 | 369 | 395,000 | 369 |
| 2002-12-19 | 375 | 379 | 366 | 374 | 178,000 | 374 |
| 2002-12-18 | 388 | 388 | 368 | 373 | 90,000 | 373 |
| 2002-12-17 | 383 | 390 | 383 | 388 | 152,000 | 388 |
| 2002-12-16 | 388 | 388 | 382 | 382 | 120,000 | 382 |
| 2002-12-13 | 391 | 393 | 388 | 388 | 266,000 | 388 |
| 2002-12-12 | 405 | 405 | 396 | 396 | 166,000 | 396 |
| 2002-12-11 | 404 | 406 | 404 | 405 | 51,000 | 405 |
| 2002-12-10 | 405 | 405 | 395 | 396 | 115,000 | 396 |
| 2002-12-09 | 405 | 412 | 403 | 412 | 164,000 | 412 |
| 2002-12-06 | 402 | 403 | 391 | 400 | 179,000 | 400 |
| 2002-12-05 | 400 | 404 | 396 | 402 | 140,000 | 402 |
| 2002-12-04 | 408 | 408 | 400 | 405 | 168,000 | 405 |
| 2002-12-03 | 411 | 411 | 404 | 408 | 66,000 | 408 |
| 2002-12-02 | 409 | 412 | 407 | 410 | 90,000 | 410 |
| 2002-11-29 | 406 | 407 | 402 | 407 | 143,000 | 407 |
| 2002-11-28 | 394 | 413 | 394 | 406 | 343,000 | 406 |
| 2002-11-27 | 369 | 383 | 367 | 374 | 217,000 | 374 |
| 2002-11-26 | 376 | 376 | 369 | 369 | 170,000 | 369 |
| 2002-11-25 | 365 | 380 | 365 | 372 | 96,000 | 372 |
| 2002-11-22 | 366 | 368 | 360 | 360 | 232,000 | 360 |
| 2002-11-21 | 370 | 378 | 366 | 367 | 176,000 | 367 |
| 2002-11-20 | 350 | 363 | 349 | 360 | 118,000 | 360 |
| 2002-11-19 | 350 | 356 | 347 | 353 | 177,000 | 353 |
| 2002-11-18 | 360 | 362 | 350 | 350 | 135,000 | 350 |
| 2002-11-15 | 360 | 362 | 345 | 345 | 252,000 | 345 |
| 2002-11-14 | 369 | 372 | 363 | 363 | 226,000 | 363 |
| 2002-11-13 | 368 | 371 | 365 | 368 | 128,000 | 368 |
| 2002-11-12 | 369 | 379 | 366 | 366 | 179,000 | 366 |
| 2002-11-11 | 376 | 376 | 372 | 373 | 82,000 | 373 |
| 2002-11-08 | 375 | 376 | 374 | 376 | 80,000 | 376 |
| 2002-11-07 | 383 | 384 | 370 | 370 | 213,000 | 370 |
| 2002-11-06 | 385 | 392 | 382 | 383 | 161,000 | 383 |
| 2002-11-05 | 380 | 384 | 376 | 384 | 192,000 | 384 |
| 2002-11-01 | 370 | 372 | 365 | 369 | 113,000 | 369 |
| 2002-10-31 | 381 | 381 | 366 | 368 | 263,000 | 368 |
| 2002-10-30 | 382 | 385 | 382 | 383 | 216,000 | 383 |
| 2002-10-29 | 387 | 395 | 383 | 386 | 84,000 | 386 |
| 2002-10-28 | 390 | 394 | 386 | 392 | 66,000 | 392 |
| 2002-10-25 | 380 | 396 | 373 | 396 | 137,000 | 396 |
| 2002-10-24 | 384 | 385 | 377 | 383 | 77,000 | 383 |
| 2002-10-23 | 375 | 389 | 374 | 383 | 109,000 | 383 |
| 2002-10-22 | 387 | 387 | 370 | 370 | 125,000 | 370 |
| 2002-10-21 | 390 | 393 | 386 | 386 | 142,000 | 386 |
| 2002-10-18 | 389 | 396 | 387 | 388 | 128,000 | 388 |
| 2002-10-17 | 382 | 384 | 374 | 374 | 193,000 | 374 |
| 2002-10-16 | 391 | 393 | 382 | 382 | 143,000 | 382 |
| 2002-10-15 | 389 | 389 | 384 | 387 | 28,000 | 387 |
| 2002-10-11 | 378 | 385 | 374 | 379 | 32,000 | 379 |
| 2002-10-10 | 367 | 367 | 356 | 364 | 137,000 | 364 |
| 2002-10-09 | 375 | 375 | 366 | 367 | 86,000 | 367 |
| 2002-10-08 | 366 | 380 | 366 | 375 | 101,000 | 375 |
| 2002-10-07 | 390 | 390 | 366 | 366 | 107,000 | 366 |
| 2002-10-04 | 388 | 390 | 381 | 390 | 89,000 | 390 |
| 2002-10-03 | 394 | 402 | 386 | 388 | 79,000 | 388 |
| 2002-10-02 | 401 | 404 | 393 | 394 | 173,000 | 394 |
| 2002-10-01 | 401 | 404 | 399 | 399 | 103,000 | 399 |
| 2002-09-30 | 402 | 419 | 402 | 419 | 87,000 | 419 |
| 2002-09-27 | 410 | 416 | 408 | 412 | 174,000 | 412 |
| 2002-09-26 | 400 | 408 | 394 | 395 | 58,000 | 395 |
| 2002-09-25 | 404 | 404 | 394 | 395 | 61,000 | 395 |
| 2002-09-24 | 410 | 410 | 395 | 409 | 47,000 | 409 |
| 2002-09-20 | 403 | 416 | 403 | 406 | 67,000 | 406 |
| 2002-09-19 | 401 | 421 | 401 | 406 | 118,000 | 406 |
| 2002-09-18 | 409 | 409 | 395 | 398 | 76,000 | 398 |
| 2002-09-17 | 394 | 413 | 394 | 409 | 72,000 | 409 |
| 2002-09-13 | 388 | 394 | 388 | 394 | 227,000 | 394 |
| 2002-09-12 | 398 | 399 | 397 | 398 | 80,000 | 398 |
| 2002-09-11 | 394 | 399 | 391 | 398 | 116,000 | 398 |
| 2002-09-10 | 396 | 398 | 383 | 389 | 114,000 | 389 |
| 2002-09-09 | 380 | 402 | 380 | 396 | 128,000 | 396 |
| 2002-09-06 | 386 | 386 | 372 | 378 | 125,000 | 378 |
| 2002-09-05 | 385 | 390 | 383 | 388 | 189,000 | 388 |
| 2002-09-04 | 402 | 402 | 374 | 383 | 191,000 | 383 |
| 2002-09-03 | 416 | 416 | 404 | 406 | 96,000 | 406 |
| 2002-09-02 | 419 | 420 | 413 | 416 | 35,000 | 416 |
| 2002-08-30 | 405 | 419 | 405 | 419 | 64,000 | 419 |
| 2002-08-29 | 420 | 420 | 397 | 402 | 112,000 | 402 |
| 2002-08-28 | 425 | 425 | 414 | 420 | 74,000 | 420 |
| 2002-08-27 | 433 | 433 | 420 | 425 | 89,000 | 425 |
| 2002-08-26 | 420 | 433 | 419 | 433 | 75,000 | 433 |
| 2002-08-23 | 424 | 428 | 416 | 419 | 61,000 | 419 |
| 2002-08-22 | 413 | 423 | 409 | 423 | 152,000 | 423 |
| 2002-08-21 | 407 | 419 | 407 | 413 | 67,000 | 413 |
| 2002-08-20 | 412 | 419 | 410 | 412 | 98,000 | 412 |
| 2002-08-19 | 422 | 422 | 413 | 413 | 59,000 | 413 |
| 2002-08-16 | 413 | 418 | 410 | 418 | 99,000 | 418 |
| 2002-08-15 | 407 | 412 | 407 | 412 | 61,000 | 412 |
| 2002-08-14 | 402 | 408 | 400 | 400 | 130,000 | 400 |
| 2002-08-13 | 411 | 411 | 408 | 408 | 44,000 | 408 |
| 2002-08-12 | 414 | 415 | 407 | 411 | 47,000 | 411 |
| 2002-08-09 | 415 | 418 | 414 | 414 | 100,000 | 414 |
| 2002-08-08 | 414 | 415 | 408 | 409 | 67,000 | 409 |
| 2002-08-07 | 417 | 417 | 397 | 408 | 82,000 | 408 |
| 2002-08-06 | 411 | 412 | 395 | 408 | 178,000 | 408 |
| 2002-08-05 | 405 | 412 | 405 | 412 | 141,000 | 412 |
| 2002-08-02 | 419 | 419 | 405 | 405 | 140,000 | 405 |
| 2002-08-01 | 414 | 419 | 414 | 419 | 88,000 | 419 |
| 2002-07-31 | 405 | 417 | 404 | 407 | 47,000 | 407 |
| 2002-07-30 | 411 | 417 | 404 | 404 | 125,000 | 404 |
| 2002-07-29 | 409 | 409 | 397 | 397 | 86,000 | 397 |
| 2002-07-26 | 414 | 414 | 396 | 397 | 93,000 | 397 |
| 2002-07-25 | 417 | 422 | 414 | 414 | 162,000 | 414 |
| 2002-07-24 | 428 | 428 | 412 | 412 | 70,000 | 412 |
| 2002-07-23 | 411 | 429 | 411 | 428 | 110,000 | 428 |
| 2002-07-22 | 411 | 424 | 411 | 416 | 47,000 | 416 |
| 2002-07-19 | 427 | 427 | 416 | 416 | 60,000 | 416 |
| 2002-07-18 | 416 | 425 | 416 | 417 | 94,000 | 417 |
| 2002-07-17 | 426 | 428 | 414 | 416 | 60,000 | 416 |
| 2002-07-16 | 425 | 430 | 422 | 426 | 92,000 | 426 |
| 2002-07-15 | 437 | 437 | 420 | 424 | 103,000 | 424 |
| 2002-07-12 | 432 | 437 | 432 | 432 | 54,000 | 432 |
| 2002-07-11 | 445 | 445 | 428 | 432 | 87,000 | 432 |
| 2002-07-10 | 446 | 450 | 441 | 448 | 69,000 | 448 |
| 2002-07-09 | 446 | 446 | 438 | 446 | 89,000 | 446 |
| 2002-07-08 | 452 | 454 | 442 | 446 | 114,000 | 446 |
| 2002-07-05 | 437 | 442 | 437 | 442 | 9,000 | 442 |
| 2002-07-04 | 435 | 442 | 435 | 437 | 113,000 | 437 |
| 2002-07-03 | 426 | 436 | 426 | 435 | 125,000 | 435 |
| 2002-07-02 | 431 | 431 | 426 | 426 | 137,000 | 426 |
| 2002-07-01 | 435 | 440 | 431 | 431 | 58,000 | 431 |
| 2002-06-28 | 424 | 435 | 424 | 435 | 106,000 | 435 |
| 2002-06-27 | 426 | 434 | 422 | 423 | 207,000 | 423 |
| 2002-06-26 | 435 | 435 | 426 | 426 | 65,000 | 426 |
| 2002-06-25 | 430 | 440 | 430 | 435 | 42,000 | 435 |
| 2002-06-24 | 422 | 426 | 421 | 423 | 81,000 | 423 |
| 2002-06-21 | 426 | 427 | 425 | 425 | 51,000 | 425 |
| 2002-06-20 | 427 | 429 | 425 | 427 | 142,000 | 427 |
| 2002-06-19 | 431 | 432 | 425 | 430 | 160,000 | 430 |
| 2002-06-18 | 441 | 441 | 431 | 432 | 61,000 | 432 |
| 2002-06-17 | 431 | 432 | 420 | 421 | 133,000 | 421 |
| 2002-06-14 | 437 | 440 | 435 | 440 | 375,000 | 440 |
| 2002-06-13 | 461 | 462 | 442 | 442 | 101,000 | 442 |
| 2002-06-12 | 462 | 466 | 460 | 461 | 34,000 | 461 |
| 2002-06-11 | 468 | 473 | 468 | 472 | 32,000 | 472 |
| 2002-06-10 | 470 | 488 | 460 | 478 | 279,000 | 478 |
| 2002-06-07 | 465 | 479 | 460 | 460 | 156,000 | 460 |
| 2002-06-06 | 485 | 487 | 476 | 480 | 237,000 | 480 |
| 2002-06-05 | 470 | 482 | 468 | 470 | 143,000 | 470 |
| 2002-06-04 | 479 | 481 | 464 | 472 | 136,000 | 472 |
| 2002-06-03 | 475 | 480 | 475 | 476 | 50,000 | 476 |
| 2002-05-31 | 476 | 480 | 474 | 476 | 99,000 | 476 |
| 2002-05-30 | 462 | 474 | 462 | 474 | 85,000 | 474 |
| 2002-05-29 | 468 | 470 | 465 | 466 | 76,000 | 466 |
| 2002-05-28 | 462 | 472 | 462 | 472 | 156,000 | 472 |
| 2002-05-27 | 490 | 490 | 476 | 476 | 175,000 | 476 |
| 2002-05-24 | 482 | 500 | 475 | 491 | 1,010,000 | 491 |
| 2002-05-23 | 474 | 475 | 469 | 471 | 631,000 | 471 |
| 2002-05-22 | 446 | 465 | 445 | 465 | 337,000 | 465 |
| 2002-05-21 | 442 | 447 | 440 | 447 | 84,000 | 447 |
| 2002-05-20 | 443 | 452 | 439 | 450 | 205,000 | 450 |
| 2002-05-17 | 434 | 436 | 431 | 433 | 155,000 | 433 |
| 2002-05-16 | 427 | 437 | 424 | 432 | 198,000 | 432 |
| 2002-05-15 | 430 | 435 | 424 | 424 | 130,000 | 424 |
| 2002-05-14 | 425 | 429 | 423 | 427 | 99,000 | 427 |
| 2002-05-13 | 427 | 427 | 422 | 422 | 32,000 | 422 |
| 2002-05-10 | 431 | 432 | 425 | 427 | 87,000 | 427 |
| 2002-05-09 | 437 | 442 | 432 | 434 | 58,000 | 434 |
| 2002-05-08 | 428 | 438 | 428 | 436 | 260,000 | 436 |
| 2002-05-07 | 448 | 448 | 432 | 436 | 57,000 | 436 |
| 2002-05-02 | 447 | 452 | 445 | 451 | 147,000 | 451 |
| 2002-05-01 | 449 | 452 | 446 | 446 | 136,000 | 446 |
| 2002-04-30 | 442 | 447 | 442 | 444 | 129,000 | 444 |
| 2002-04-26 | 461 | 461 | 451 | 452 | 113,000 | 452 |
| 2002-04-25 | 461 | 463 | 455 | 457 | 230,000 | 457 |
| 2002-04-24 | 464 | 464 | 450 | 451 | 100,000 | 451 |
| 2002-04-23 | 446 | 465 | 442 | 464 | 269,000 | 464 |
| 2002-04-22 | 444 | 455 | 442 | 443 | 218,000 | 443 |
| 2002-04-19 | 430 | 443 | 428 | 443 | 208,000 | 443 |
| 2002-04-18 | 422 | 433 | 421 | 428 | 282,000 | 428 |
| 2002-04-17 | 431 | 444 | 419 | 427 | 172,000 | 427 |
| 2002-04-16 | 429 | 430 | 426 | 429 | 53,000 | 429 |
| 2002-04-15 | 430 | 431 | 425 | 430 | 230,000 | 430 |
| 2002-04-12 | 439 | 439 | 418 | 426 | 85,000 | 426 |
| 2002-04-11 | 430 | 431 | 426 | 430 | 92,000 | 430 |
| 2002-04-10 | 420 | 427 | 418 | 425 | 205,000 | 425 |
| 2002-04-09 | 427 | 430 | 422 | 422 | 167,000 | 422 |
| 2002-04-08 | 430 | 433 | 427 | 427 | 64,000 | 427 |
| 2002-04-05 | 430 | 430 | 422 | 429 | 66,000 | 429 |
| 2002-04-04 | 433 | 434 | 425 | 425 | 66,000 | 425 |
| 2002-04-03 | 425 | 438 | 420 | 437 | 100,000 | 437 |
| 2002-04-02 | 419 | 424 | 418 | 420 | 36,000 | 420 |
| 2002-04-01 | 430 | 430 | 420 | 424 | 65,000 | 424 |
| 2002-03-29 | 460 | 460 | 431 | 432 | 213,000 | 432 |
| 2002-03-28 | 441 | 467 | 438 | 462 | 153,000 | 462 |
| 2002-03-27 | 444 | 452 | 439 | 446 | 86,000 | 446 |
| 2002-03-26 | 448 | 449 | 446 | 446 | 137,000 | 446 |
| 2002-03-25 | 460 | 461 | 452 | 458 | 141,000 | 458 |
| 2002-03-22 | 461 | 470 | 454 | 461 | 138,000 | 461 |
| 2002-03-20 | 468 | 470 | 453 | 456 | 247,000 | 456 |
| 2002-03-19 | 451 | 456 | 443 | 448 | 128,000 | 448 |
| 2002-03-18 | 453 | 460 | 449 | 450 | 122,000 | 450 |
| 2002-03-15 | 450 | 456 | 445 | 449 | 196,000 | 449 |
| 2002-03-14 | 465 | 465 | 445 | 445 | 182,000 | 445 |
| 2002-03-13 | 466 | 476 | 466 | 466 | 88,000 | 466 |
| 2002-03-12 | 486 | 486 | 465 | 466 | 76,000 | 466 |
| 2002-03-11 | 471 | 484 | 471 | 482 | 112,000 | 482 |
| 2002-03-08 | 460 | 470 | 460 | 468 | 392,000 | 468 |
| 2002-03-07 | 439 | 460 | 439 | 453 | 138,000 | 453 |
| 2002-03-06 | 461 | 463 | 435 | 439 | 192,000 | 439 |
| 2002-03-05 | 474 | 478 | 465 | 466 | 68,000 | 466 |
| 2002-03-04 | 464 | 474 | 458 | 474 | 210,000 | 474 |
| 2002-03-01 | 460 | 460 | 445 | 454 | 90,000 | 454 |
| 2002-02-28 | 449 | 470 | 446 | 464 | 355,000 | 464 |
| 2002-02-27 | 427 | 445 | 427 | 444 | 216,000 | 444 |
| 2002-02-26 | 422 | 427 | 419 | 427 | 172,000 | 427 |
| 2002-02-25 | 421 | 422 | 408 | 422 | 106,000 | 422 |
| 2002-02-22 | 418 | 425 | 414 | 420 | 115,000 | 420 |
| 2002-02-21 | 415 | 418 | 400 | 418 | 110,000 | 418 |
| 2002-02-20 | 410 | 415 | 405 | 415 | 79,000 | 415 |
| 2002-02-19 | 418 | 418 | 407 | 410 | 24,000 | 410 |
| 2002-02-18 | 410 | 415 | 409 | 415 | 9,000 | 415 |
| 2002-02-15 | 416 | 420 | 393 | 415 | 188,000 | 415 |
| 2002-02-14 | 414 | 424 | 414 | 418 | 132,000 | 418 |
| 2002-02-13 | 410 | 415 | 408 | 415 | 82,000 | 415 |
| 2002-02-12 | 418 | 418 | 404 | 409 | 144,000 | 409 |
| 2002-02-08 | 409 | 412 | 400 | 408 | 192,000 | 408 |
| 2002-02-07 | 378 | 396 | 377 | 396 | 105,000 | 396 |
| 2002-02-06 | 378 | 379 | 373 | 378 | 132,000 | 378 |
| 2002-02-05 | 377 | 378 | 367 | 378 | 106,000 | 378 |
| 2002-02-04 | 387 | 387 | 378 | 378 | 77,000 | 378 |
| 2002-02-01 | 402 | 402 | 383 | 387 | 125,000 | 387 |
| 2002-01-31 | 400 | 408 | 400 | 403 | 121,000 | 403 |
| 2002-01-30 | 391 | 400 | 390 | 400 | 366,000 | 400 |
| 2002-01-29 | 394 | 394 | 390 | 390 | 117,000 | 390 |
| 2002-01-28 | 394 | 394 | 390 | 394 | 112,000 | 394 |
| 2002-01-25 | 394 | 395 | 385 | 394 | 131,000 | 394 |
| 2002-01-24 | 390 | 391 | 383 | 384 | 210,000 | 384 |
| 2002-01-23 | 370 | 395 | 365 | 392 | 222,000 | 392 |
| 2002-01-22 | 370 | 375 | 368 | 370 | 109,000 | 370 |
| 2002-01-21 | 360 | 368 | 358 | 368 | 85,000 | 368 |
| 2002-01-18 | 353 | 359 | 352 | 353 | 181,000 | 353 |
| 2002-01-17 | 353 | 356 | 352 | 353 | 67,000 | 353 |
| 2002-01-16 | 355 | 363 | 351 | 352 | 202,000 | 352 |
| 2002-01-15 | 374 | 374 | 350 | 355 | 114,000 | 355 |
| 2002-01-11 | 380 | 381 | 374 | 375 | 97,000 | 375 |
| 2002-01-10 | 376 | 380 | 373 | 374 | 126,000 | 374 |
| 2002-01-09 | 371 | 385 | 370 | 376 | 194,000 | 376 |
| 2002-01-08 | 377 | 380 | 371 | 371 | 226,000 | 371 |
| 2002-01-07 | 380 | 383 | 377 | 377 | 187,000 | 377 |
| 2002-01-04 | 385 | 385 | 379 | 380 | 104,000 | 380 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
