8511 日本証券金融(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 555 | 563 | 555 | 563 | 42,000 | 563 |
| 2003-12-29 | 535 | 549 | 535 | 546 | 57,000 | 546 |
| 2003-12-26 | 533 | 543 | 532 | 534 | 136,000 | 534 |
| 2003-12-25 | 522 | 532 | 522 | 532 | 91,000 | 532 |
| 2003-12-24 | 528 | 531 | 526 | 531 | 145,000 | 531 |
| 2003-12-22 | 523 | 529 | 520 | 526 | 71,000 | 526 |
| 2003-12-19 | 524 | 528 | 521 | 527 | 126,000 | 527 |
| 2003-12-18 | 514 | 521 | 514 | 520 | 102,000 | 520 |
| 2003-12-17 | 521 | 522 | 508 | 513 | 179,000 | 513 |
| 2003-12-16 | 526 | 526 | 519 | 521 | 120,000 | 521 |
| 2003-12-15 | 525 | 535 | 525 | 530 | 116,000 | 530 |
| 2003-12-12 | 520 | 523 | 515 | 518 | 313,000 | 518 |
| 2003-12-11 | 510 | 514 | 505 | 514 | 112,000 | 514 |
| 2003-12-10 | 517 | 517 | 503 | 511 | 200,000 | 511 |
| 2003-12-09 | 506 | 520 | 504 | 514 | 180,000 | 514 |
| 2003-12-08 | 505 | 510 | 501 | 504 | 162,000 | 504 |
| 2003-12-05 | 518 | 520 | 515 | 517 | 57,000 | 517 |
| 2003-12-04 | 512 | 527 | 512 | 523 | 94,000 | 523 |
| 2003-12-03 | 512 | 525 | 512 | 521 | 104,000 | 521 |
| 2003-12-02 | 530 | 534 | 510 | 517 | 155,000 | 517 |
| 2003-12-01 | 500 | 525 | 498 | 522 | 187,000 | 522 |
| 2003-11-28 | 531 | 531 | 509 | 509 | 143,000 | 509 |
| 2003-11-27 | 519 | 531 | 519 | 531 | 299,000 | 531 |
| 2003-11-26 | 491 | 520 | 491 | 519 | 259,000 | 519 |
| 2003-11-25 | 483 | 488 | 475 | 481 | 260,000 | 481 |
| 2003-11-21 | 474 | 480 | 463 | 473 | 130,000 | 473 |
| 2003-11-20 | 489 | 489 | 474 | 483 | 137,000 | 483 |
| 2003-11-19 | 455 | 479 | 453 | 466 | 393,000 | 466 |
| 2003-11-18 | 460 | 460 | 442 | 455 | 407,000 | 455 |
| 2003-11-17 | 496 | 497 | 462 | 463 | 204,000 | 463 |
| 2003-11-14 | 513 | 519 | 496 | 496 | 248,000 | 496 |
| 2003-11-13 | 526 | 528 | 511 | 511 | 192,000 | 511 |
| 2003-11-12 | 519 | 540 | 517 | 520 | 188,000 | 520 |
| 2003-11-11 | 540 | 543 | 516 | 529 | 196,000 | 529 |
| 2003-11-10 | 575 | 578 | 567 | 568 | 206,000 | 568 |
| 2003-11-07 | 562 | 571 | 550 | 567 | 126,000 | 567 |
| 2003-11-06 | 589 | 589 | 552 | 557 | 374,000 | 557 |
| 2003-11-05 | 609 | 609 | 573 | 582 | 544,000 | 582 |
| 2003-11-04 | 612 | 627 | 601 | 609 | 264,000 | 609 |
| 2003-10-31 | 627 | 627 | 594 | 608 | 275,000 | 608 |
| 2003-10-30 | 640 | 642 | 632 | 632 | 111,000 | 632 |
| 2003-10-29 | 637 | 647 | 633 | 637 | 179,000 | 637 |
| 2003-10-28 | 627 | 637 | 626 | 631 | 211,000 | 631 |
| 2003-10-27 | 627 | 640 | 612 | 623 | 411,000 | 623 |
| 2003-10-24 | 634 | 649 | 630 | 637 | 332,000 | 637 |
| 2003-10-23 | 650 | 660 | 621 | 643 | 697,000 | 643 |
| 2003-10-22 | 699 | 699 | 650 | 685 | 808,000 | 685 |
| 2003-10-21 | 692 | 698 | 670 | 698 | 1,192,000 | 698 |
| 2003-10-20 | 667 | 680 | 641 | 652 | 702,000 | 652 |
| 2003-10-17 | 630 | 650 | 630 | 637 | 290,000 | 637 |
| 2003-10-16 | 619 | 631 | 610 | 629 | 410,000 | 629 |
| 2003-10-15 | 630 | 659 | 614 | 650 | 1,233,000 | 650 |
| 2003-10-14 | 563 | 625 | 563 | 620 | 606,000 | 620 |
| 2003-10-10 | 555 | 561 | 555 | 561 | 259,000 | 561 |
| 2003-10-09 | 547 | 551 | 542 | 550 | 144,000 | 550 |
| 2003-10-08 | 547 | 548 | 541 | 542 | 79,000 | 542 |
| 2003-10-07 | 549 | 550 | 545 | 550 | 130,000 | 550 |
| 2003-10-06 | 557 | 557 | 543 | 544 | 153,000 | 544 |
| 2003-10-03 | 531 | 538 | 531 | 537 | 140,000 | 537 |
| 2003-10-02 | 535 | 538 | 530 | 534 | 214,000 | 534 |
| 2003-10-01 | 513 | 522 | 502 | 517 | 141,000 | 517 |
| 2003-09-30 | 512 | 512 | 507 | 508 | 37,000 | 508 |
| 2003-09-29 | 513 | 518 | 510 | 512 | 196,000 | 512 |
| 2003-09-26 | 504 | 504 | 496 | 498 | 64,000 | 498 |
| 2003-09-25 | 501 | 505 | 496 | 500 | 100,000 | 500 |
| 2003-09-24 | 513 | 517 | 510 | 512 | 110,000 | 512 |
| 2003-09-22 | 525 | 526 | 504 | 515 | 134,000 | 515 |
| 2003-09-19 | 530 | 537 | 529 | 534 | 186,000 | 534 |
| 2003-09-18 | 528 | 530 | 525 | 528 | 183,000 | 528 |
| 2003-09-17 | 535 | 543 | 522 | 528 | 481,000 | 528 |
| 2003-09-16 | 535 | 540 | 532 | 534 | 155,000 | 534 |
| 2003-09-12 | 535 | 535 | 530 | 531 | 296,000 | 531 |
| 2003-09-11 | 532 | 534 | 517 | 527 | 201,000 | 527 |
| 2003-09-10 | 534 | 537 | 533 | 533 | 204,000 | 533 |
| 2003-09-09 | 535 | 538 | 534 | 534 | 155,000 | 534 |
| 2003-09-08 | 520 | 539 | 520 | 531 | 231,000 | 531 |
| 2003-09-05 | 554 | 555 | 540 | 543 | 115,000 | 543 |
| 2003-09-04 | 556 | 559 | 554 | 554 | 145,000 | 554 |
| 2003-09-03 | 553 | 559 | 549 | 549 | 237,000 | 549 |
| 2003-09-02 | 549 | 555 | 547 | 549 | 307,000 | 549 |
| 2003-09-01 | 541 | 546 | 515 | 546 | 239,000 | 546 |
| 2003-08-29 | 533 | 539 | 533 | 539 | 146,000 | 539 |
| 2003-08-28 | 537 | 537 | 531 | 533 | 183,000 | 533 |
| 2003-08-27 | 537 | 544 | 537 | 537 | 199,000 | 537 |
| 2003-08-26 | 535 | 538 | 531 | 536 | 80,000 | 536 |
| 2003-08-25 | 533 | 538 | 533 | 535 | 128,000 | 535 |
| 2003-08-22 | 540 | 542 | 526 | 532 | 253,000 | 532 |
| 2003-08-21 | 535 | 540 | 527 | 536 | 275,000 | 536 |
| 2003-08-20 | 546 | 547 | 530 | 541 | 233,000 | 541 |
| 2003-08-19 | 527 | 550 | 527 | 546 | 475,000 | 546 |
| 2003-08-18 | 502 | 514 | 502 | 513 | 318,000 | 513 |
| 2003-08-15 | 499 | 509 | 499 | 502 | 263,000 | 502 |
| 2003-08-14 | 492 | 496 | 487 | 495 | 194,000 | 495 |
| 2003-08-13 | 485 | 494 | 485 | 492 | 137,000 | 492 |
| 2003-08-12 | 482 | 489 | 481 | 485 | 150,000 | 485 |
| 2003-08-11 | 475 | 485 | 475 | 481 | 190,000 | 481 |
| 2003-08-08 | 471 | 479 | 471 | 475 | 173,000 | 475 |
| 2003-08-07 | 474 | 481 | 469 | 470 | 112,000 | 470 |
| 2003-08-06 | 472 | 486 | 470 | 474 | 199,000 | 474 |
| 2003-08-05 | 500 | 500 | 468 | 472 | 144,000 | 472 |
| 2003-08-04 | 498 | 502 | 488 | 502 | 179,000 | 502 |
| 2003-08-01 | 492 | 500 | 492 | 498 | 277,000 | 498 |
| 2003-07-31 | 490 | 493 | 488 | 492 | 189,000 | 492 |
| 2003-07-30 | 478 | 493 | 473 | 485 | 194,000 | 485 |
| 2003-07-29 | 490 | 494 | 484 | 493 | 235,000 | 493 |
| 2003-07-28 | 471 | 489 | 465 | 489 | 306,000 | 489 |
| 2003-07-25 | 442 | 474 | 439 | 470 | 437,000 | 470 |
| 2003-07-24 | 444 | 450 | 439 | 442 | 163,000 | 442 |
| 2003-07-23 | 438 | 450 | 438 | 443 | 181,000 | 443 |
| 2003-07-22 | 431 | 438 | 429 | 435 | 218,000 | 435 |
| 2003-07-18 | 428 | 434 | 426 | 428 | 215,000 | 428 |
| 2003-07-17 | 440 | 442 | 432 | 433 | 276,000 | 433 |
| 2003-07-16 | 460 | 460 | 441 | 460 | 316,000 | 460 |
| 2003-07-15 | 450 | 470 | 450 | 463 | 309,000 | 463 |
| 2003-07-14 | 449 | 454 | 440 | 440 | 176,000 | 440 |
| 2003-07-11 | 448 | 457 | 445 | 448 | 368,000 | 448 |
| 2003-07-10 | 479 | 479 | 455 | 458 | 266,000 | 458 |
| 2003-07-09 | 483 | 483 | 468 | 479 | 230,000 | 479 |
| 2003-07-08 | 495 | 495 | 481 | 483 | 432,000 | 483 |
| 2003-07-07 | 475 | 498 | 475 | 495 | 300,000 | 495 |
| 2003-07-04 | 491 | 493 | 467 | 479 | 476,000 | 479 |
| 2003-07-03 | 495 | 498 | 488 | 491 | 1,378,000 | 491 |
| 2003-07-02 | 452 | 468 | 447 | 460 | 423,000 | 460 |
| 2003-07-01 | 427 | 439 | 424 | 437 | 239,000 | 437 |
| 2003-06-30 | 416 | 433 | 416 | 424 | 281,000 | 424 |
| 2003-06-27 | 410 | 421 | 410 | 415 | 151,000 | 415 |
| 2003-06-26 | 405 | 409 | 400 | 407 | 148,000 | 407 |
| 2003-06-25 | 398 | 405 | 398 | 405 | 91,000 | 405 |
| 2003-06-24 | 403 | 407 | 398 | 398 | 138,000 | 398 |
| 2003-06-23 | 398 | 405 | 398 | 404 | 89,000 | 404 |
| 2003-06-20 | 394 | 400 | 394 | 396 | 110,000 | 396 |
| 2003-06-19 | 390 | 397 | 390 | 395 | 78,000 | 395 |
| 2003-06-18 | 396 | 399 | 395 | 395 | 68,000 | 395 |
| 2003-06-17 | 401 | 405 | 390 | 391 | 93,000 | 391 |
| 2003-06-16 | 399 | 399 | 388 | 397 | 83,000 | 397 |
| 2003-06-13 | 399 | 402 | 397 | 399 | 198,000 | 399 |
| 2003-06-12 | 411 | 411 | 400 | 402 | 88,000 | 402 |
| 2003-06-11 | 398 | 408 | 394 | 407 | 171,000 | 407 |
| 2003-06-10 | 404 | 404 | 392 | 398 | 124,000 | 398 |
| 2003-06-09 | 402 | 404 | 400 | 400 | 149,000 | 400 |
| 2003-06-06 | 391 | 395 | 388 | 395 | 86,000 | 395 |
| 2003-06-05 | 390 | 391 | 384 | 385 | 102,000 | 385 |
| 2003-06-04 | 390 | 393 | 383 | 393 | 112,000 | 393 |
| 2003-06-03 | 393 | 397 | 392 | 392 | 30,000 | 392 |
| 2003-06-02 | 396 | 398 | 388 | 391 | 80,000 | 391 |
| 2003-05-30 | 391 | 396 | 387 | 396 | 93,000 | 396 |
| 2003-05-29 | 387 | 392 | 383 | 386 | 166,000 | 386 |
| 2003-05-28 | 377 | 387 | 375 | 382 | 185,000 | 382 |
| 2003-05-27 | 375 | 379 | 375 | 375 | 70,000 | 375 |
| 2003-05-26 | 378 | 380 | 377 | 379 | 33,000 | 379 |
| 2003-05-23 | 376 | 381 | 376 | 379 | 82,000 | 379 |
| 2003-05-22 | 369 | 373 | 369 | 372 | 30,000 | 372 |
| 2003-05-21 | 371 | 372 | 366 | 368 | 46,000 | 368 |
| 2003-05-20 | 369 | 370 | 365 | 369 | 66,000 | 369 |
| 2003-05-19 | 374 | 375 | 363 | 365 | 213,000 | 365 |
| 2003-05-16 | 378 | 382 | 372 | 374 | 99,000 | 374 |
| 2003-05-15 | 385 | 385 | 377 | 382 | 58,000 | 382 |
| 2003-05-14 | 391 | 392 | 388 | 390 | 56,000 | 390 |
| 2003-05-13 | 387 | 393 | 386 | 391 | 61,000 | 391 |
| 2003-05-12 | 385 | 388 | 382 | 386 | 57,000 | 386 |
| 2003-05-09 | 381 | 390 | 381 | 390 | 76,000 | 390 |
| 2003-05-08 | 392 | 392 | 379 | 379 | 68,000 | 379 |
| 2003-05-07 | 380 | 384 | 380 | 384 | 46,000 | 384 |
| 2003-05-06 | 377 | 383 | 377 | 378 | 78,000 | 378 |
| 2003-05-02 | 373 | 376 | 373 | 376 | 27,000 | 376 |
| 2003-05-01 | 374 | 376 | 372 | 373 | 74,000 | 373 |
| 2003-04-30 | 372 | 377 | 372 | 376 | 53,000 | 376 |
| 2003-04-28 | 374 | 374 | 370 | 371 | 89,000 | 371 |
| 2003-04-25 | 381 | 381 | 372 | 375 | 39,000 | 375 |
| 2003-04-24 | 374 | 380 | 374 | 376 | 55,000 | 376 |
| 2003-04-23 | 379 | 379 | 373 | 378 | 51,000 | 378 |
| 2003-04-22 | 376 | 380 | 372 | 374 | 75,000 | 374 |
| 2003-04-21 | 378 | 382 | 377 | 381 | 108,000 | 381 |
| 2003-04-18 | 380 | 380 | 375 | 376 | 42,000 | 376 |
| 2003-04-17 | 375 | 377 | 374 | 376 | 44,000 | 376 |
| 2003-04-16 | 378 | 381 | 375 | 375 | 64,000 | 375 |
| 2003-04-15 | 381 | 381 | 375 | 377 | 72,000 | 377 |
| 2003-04-14 | 378 | 382 | 374 | 377 | 116,000 | 377 |
| 2003-04-11 | 378 | 383 | 378 | 383 | 81,000 | 383 |
| 2003-04-10 | 384 | 384 | 378 | 379 | 99,000 | 379 |
| 2003-04-09 | 383 | 392 | 383 | 389 | 74,000 | 389 |
| 2003-04-08 | 389 | 389 | 385 | 386 | 44,000 | 386 |
| 2003-04-07 | 382 | 389 | 382 | 389 | 62,000 | 389 |
| 2003-04-04 | 386 | 390 | 383 | 387 | 40,000 | 387 |
| 2003-04-03 | 396 | 396 | 386 | 386 | 24,000 | 386 |
| 2003-04-02 | 381 | 393 | 381 | 393 | 26,000 | 393 |
| 2003-04-01 | 382 | 393 | 376 | 389 | 85,000 | 389 |
| 2003-03-31 | 392 | 392 | 375 | 377 | 59,000 | 377 |
| 2003-03-28 | 400 | 400 | 390 | 392 | 37,000 | 392 |
| 2003-03-27 | 386 | 396 | 386 | 390 | 126,000 | 390 |
| 2003-03-26 | 385 | 390 | 385 | 389 | 106,000 | 389 |
| 2003-03-25 | 403 | 405 | 399 | 402 | 169,000 | 402 |
| 2003-03-24 | 403 | 408 | 398 | 405 | 85,000 | 405 |
| 2003-03-20 | 404 | 406 | 395 | 400 | 62,000 | 400 |
| 2003-03-19 | 391 | 397 | 383 | 397 | 98,000 | 397 |
| 2003-03-18 | 390 | 398 | 390 | 391 | 83,000 | 391 |
| 2003-03-17 | 382 | 384 | 377 | 384 | 125,000 | 384 |
| 2003-03-14 | 380 | 383 | 380 | 382 | 309,000 | 382 |
| 2003-03-13 | 381 | 387 | 380 | 384 | 59,000 | 384 |
| 2003-03-12 | 376 | 389 | 376 | 380 | 90,000 | 380 |
| 2003-03-11 | 382 | 387 | 371 | 371 | 113,000 | 371 |
| 2003-03-10 | 397 | 397 | 380 | 381 | 109,000 | 381 |
| 2003-03-07 | 400 | 407 | 397 | 397 | 181,000 | 397 |
| 2003-03-06 | 397 | 406 | 397 | 399 | 146,000 | 399 |
| 2003-03-05 | 398 | 400 | 397 | 397 | 57,000 | 397 |
| 2003-03-04 | 393 | 402 | 393 | 398 | 109,000 | 398 |
| 2003-03-03 | 395 | 397 | 390 | 393 | 52,000 | 393 |
| 2003-02-28 | 397 | 401 | 395 | 395 | 110,000 | 395 |
| 2003-02-27 | 400 | 400 | 395 | 397 | 44,000 | 397 |
| 2003-02-26 | 401 | 401 | 395 | 395 | 90,000 | 395 |
| 2003-02-25 | 403 | 404 | 397 | 401 | 68,000 | 401 |
| 2003-02-24 | 407 | 409 | 404 | 404 | 24,000 | 404 |
| 2003-02-21 | 415 | 415 | 403 | 403 | 125,000 | 403 |
| 2003-02-20 | 411 | 415 | 410 | 415 | 116,000 | 415 |
| 2003-02-19 | 410 | 412 | 406 | 406 | 118,000 | 406 |
| 2003-02-18 | 411 | 411 | 405 | 409 | 120,000 | 409 |
| 2003-02-17 | 414 | 415 | 411 | 411 | 99,000 | 411 |
| 2003-02-14 | 398 | 408 | 397 | 407 | 241,000 | 407 |
| 2003-02-13 | 406 | 409 | 398 | 398 | 109,000 | 398 |
| 2003-02-12 | 408 | 410 | 401 | 401 | 119,000 | 401 |
| 2003-02-10 | 395 | 408 | 395 | 405 | 108,000 | 405 |
| 2003-02-07 | 398 | 403 | 395 | 395 | 166,000 | 395 |
| 2003-02-06 | 406 | 406 | 395 | 397 | 169,000 | 397 |
| 2003-02-05 | 405 | 415 | 404 | 406 | 108,000 | 406 |
| 2003-02-04 | 403 | 405 | 400 | 400 | 69,000 | 400 |
| 2003-02-03 | 390 | 403 | 389 | 403 | 40,000 | 403 |
| 2003-01-31 | 389 | 391 | 382 | 383 | 101,000 | 383 |
| 2003-01-30 | 390 | 395 | 386 | 386 | 69,000 | 386 |
| 2003-01-29 | 396 | 396 | 387 | 387 | 130,000 | 387 |
| 2003-01-28 | 395 | 396 | 392 | 393 | 76,000 | 393 |
| 2003-01-27 | 404 | 404 | 393 | 395 | 81,000 | 395 |
| 2003-01-24 | 393 | 407 | 393 | 405 | 134,000 | 405 |
| 2003-01-23 | 397 | 397 | 387 | 387 | 136,000 | 387 |
| 2003-01-22 | 394 | 397 | 392 | 397 | 69,000 | 397 |
| 2003-01-21 | 394 | 395 | 392 | 394 | 93,000 | 394 |
| 2003-01-20 | 397 | 397 | 390 | 394 | 133,000 | 394 |
| 2003-01-17 | 382 | 398 | 382 | 397 | 229,000 | 397 |
| 2003-01-16 | 381 | 384 | 377 | 382 | 129,000 | 382 |
| 2003-01-15 | 377 | 381 | 375 | 376 | 266,000 | 376 |
| 2003-01-14 | 378 | 385 | 378 | 381 | 202,000 | 381 |
| 2003-01-10 | 383 | 385 | 373 | 373 | 164,000 | 373 |
| 2003-01-09 | 380 | 381 | 377 | 381 | 87,000 | 381 |
| 2003-01-08 | 389 | 389 | 385 | 388 | 93,000 | 388 |
| 2003-01-07 | 392 | 396 | 387 | 389 | 167,000 | 389 |
| 2003-01-06 | 390 | 392 | 389 | 391 | 64,000 | 391 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
