8511 日本証券金融(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,381 | 1,382 | 1,358 | 1,358 | 220,000 | 1,358 |
| 2005-12-29 | 1,401 | 1,410 | 1,392 | 1,392 | 293,000 | 1,392 |
| 2005-12-28 | 1,389 | 1,415 | 1,385 | 1,402 | 368,000 | 1,402 |
| 2005-12-27 | 1,400 | 1,426 | 1,389 | 1,415 | 397,000 | 1,415 |
| 2005-12-26 | 1,395 | 1,425 | 1,389 | 1,409 | 557,000 | 1,409 |
| 2005-12-22 | 1,377 | 1,385 | 1,341 | 1,361 | 796,000 | 1,361 |
| 2005-12-21 | 1,390 | 1,398 | 1,380 | 1,396 | 302,000 | 1,396 |
| 2005-12-20 | 1,346 | 1,370 | 1,333 | 1,370 | 314,000 | 1,370 |
| 2005-12-19 | 1,330 | 1,353 | 1,323 | 1,349 | 532,000 | 1,349 |
| 2005-12-16 | 1,370 | 1,378 | 1,330 | 1,350 | 504,000 | 1,350 |
| 2005-12-15 | 1,361 | 1,416 | 1,361 | 1,386 | 312,000 | 1,386 |
| 2005-12-14 | 1,450 | 1,479 | 1,368 | 1,401 | 1,235,000 | 1,401 |
| 2005-12-13 | 1,383 | 1,452 | 1,379 | 1,436 | 1,768,000 | 1,436 |
| 2005-12-12 | 1,364 | 1,385 | 1,357 | 1,370 | 762,000 | 1,370 |
| 2005-12-09 | 1,354 | 1,356 | 1,328 | 1,347 | 449,000 | 1,347 |
| 2005-12-08 | 1,341 | 1,360 | 1,305 | 1,344 | 733,000 | 1,344 |
| 2005-12-07 | 1,357 | 1,362 | 1,331 | 1,335 | 363,000 | 1,335 |
| 2005-12-06 | 1,397 | 1,399 | 1,365 | 1,369 | 753,000 | 1,369 |
| 2005-12-05 | 1,353 | 1,389 | 1,350 | 1,372 | 765,000 | 1,372 |
| 2005-12-02 | 1,297 | 1,342 | 1,292 | 1,337 | 696,000 | 1,337 |
| 2005-12-01 | 1,283 | 1,284 | 1,265 | 1,283 | 266,000 | 1,283 |
| 2005-11-30 | 1,274 | 1,288 | 1,273 | 1,286 | 169,000 | 1,286 |
| 2005-11-29 | 1,278 | 1,297 | 1,277 | 1,283 | 304,000 | 1,283 |
| 2005-11-28 | 1,261 | 1,287 | 1,261 | 1,280 | 243,000 | 1,280 |
| 2005-11-25 | 1,246 | 1,264 | 1,221 | 1,260 | 228,000 | 1,260 |
| 2005-11-24 | 1,261 | 1,274 | 1,230 | 1,237 | 377,000 | 1,237 |
| 2005-11-22 | 1,282 | 1,288 | 1,254 | 1,260 | 342,000 | 1,260 |
| 2005-11-21 | 1,299 | 1,300 | 1,273 | 1,279 | 264,000 | 1,279 |
| 2005-11-18 | 1,305 | 1,315 | 1,288 | 1,296 | 302,000 | 1,296 |
| 2005-11-17 | 1,281 | 1,305 | 1,280 | 1,294 | 282,000 | 1,294 |
| 2005-11-16 | 1,285 | 1,293 | 1,254 | 1,285 | 485,000 | 1,285 |
| 2005-11-15 | 1,295 | 1,305 | 1,286 | 1,294 | 379,000 | 1,294 |
| 2005-11-14 | 1,314 | 1,318 | 1,281 | 1,296 | 380,000 | 1,296 |
| 2005-11-11 | 1,311 | 1,319 | 1,291 | 1,306 | 411,000 | 1,306 |
| 2005-11-10 | 1,322 | 1,339 | 1,274 | 1,292 | 439,000 | 1,292 |
| 2005-11-09 | 1,300 | 1,342 | 1,293 | 1,313 | 1,425,000 | 1,313 |
| 2005-11-08 | 1,260 | 1,305 | 1,252 | 1,272 | 1,172,000 | 1,272 |
| 2005-11-07 | 1,279 | 1,280 | 1,233 | 1,240 | 1,180,000 | 1,240 |
| 2005-11-04 | 1,346 | 1,370 | 1,296 | 1,299 | 889,000 | 1,299 |
| 2005-11-02 | 1,342 | 1,375 | 1,329 | 1,346 | 507,000 | 1,346 |
| 2005-11-01 | 1,350 | 1,373 | 1,347 | 1,361 | 288,000 | 1,361 |
| 2005-10-31 | 1,310 | 1,346 | 1,308 | 1,335 | 517,000 | 1,335 |
| 2005-10-28 | 1,277 | 1,302 | 1,275 | 1,300 | 681,000 | 1,300 |
| 2005-10-27 | 1,240 | 1,299 | 1,238 | 1,297 | 553,000 | 1,297 |
| 2005-10-26 | 1,224 | 1,237 | 1,212 | 1,230 | 352,000 | 1,230 |
| 2005-10-25 | 1,212 | 1,244 | 1,210 | 1,210 | 391,000 | 1,210 |
| 2005-10-24 | 1,247 | 1,247 | 1,188 | 1,192 | 507,000 | 1,192 |
| 2005-10-21 | 1,221 | 1,246 | 1,202 | 1,246 | 520,000 | 1,246 |
| 2005-10-20 | 1,225 | 1,265 | 1,224 | 1,231 | 365,000 | 1,231 |
| 2005-10-19 | 1,225 | 1,243 | 1,213 | 1,243 | 758,000 | 1,243 |
| 2005-10-18 | 1,290 | 1,299 | 1,229 | 1,237 | 1,113,000 | 1,237 |
| 2005-10-17 | 1,331 | 1,335 | 1,300 | 1,304 | 738,000 | 1,304 |
| 2005-10-14 | 1,351 | 1,355 | 1,315 | 1,330 | 744,000 | 1,330 |
| 2005-10-13 | 1,300 | 1,396 | 1,285 | 1,360 | 1,901,000 | 1,360 |
| 2005-10-12 | 1,274 | 1,309 | 1,267 | 1,304 | 788,000 | 1,304 |
| 2005-10-11 | 1,237 | 1,270 | 1,230 | 1,267 | 714,000 | 1,267 |
| 2005-10-07 | 1,260 | 1,260 | 1,212 | 1,217 | 615,000 | 1,217 |
| 2005-10-06 | 1,185 | 1,290 | 1,181 | 1,269 | 1,556,000 | 1,269 |
| 2005-10-05 | 1,309 | 1,320 | 1,228 | 1,245 | 2,189,000 | 1,245 |
| 2005-10-04 | 1,410 | 1,410 | 1,310 | 1,369 | 3,475,000 | 1,369 |
| 2005-10-03 | 1,185 | 1,210 | 1,171 | 1,210 | 772,000 | 1,210 |
| 2005-09-30 | 1,210 | 1,226 | 1,190 | 1,196 | 627,000 | 1,196 |
| 2005-09-29 | 1,197 | 1,205 | 1,158 | 1,205 | 572,000 | 1,205 |
| 2005-09-28 | 1,115 | 1,180 | 1,115 | 1,157 | 970,000 | 1,157 |
| 2005-09-27 | 1,102 | 1,124 | 1,101 | 1,114 | 273,000 | 1,114 |
| 2005-09-26 | 1,105 | 1,130 | 1,090 | 1,126 | 621,000 | 1,126 |
| 2005-09-22 | 1,094 | 1,106 | 1,075 | 1,104 | 1,186,000 | 1,104 |
| 2005-09-21 | 1,070 | 1,134 | 1,068 | 1,120 | 2,612,000 | 1,120 |
| 2005-09-20 | 950 | 1,034 | 945 | 1,029 | 1,556,000 | 1,029 |
| 2005-09-16 | 953 | 955 | 905 | 948 | 512,000 | 948 |
| 2005-09-15 | 920 | 949 | 911 | 943 | 711,000 | 943 |
| 2005-09-14 | 942 | 942 | 913 | 919 | 388,000 | 919 |
| 2005-09-13 | 939 | 963 | 933 | 947 | 969,000 | 947 |
| 2005-09-12 | 937 | 944 | 919 | 941 | 1,286,000 | 941 |
| 2005-09-09 | 878 | 897 | 876 | 897 | 1,085,000 | 897 |
| 2005-09-08 | 850 | 871 | 850 | 870 | 667,000 | 870 |
| 2005-09-07 | 850 | 857 | 832 | 844 | 651,000 | 844 |
| 2005-09-06 | 845 | 853 | 838 | 841 | 393,000 | 841 |
| 2005-09-05 | 860 | 860 | 840 | 844 | 568,000 | 844 |
| 2005-09-02 | 876 | 876 | 855 | 861 | 295,000 | 861 |
| 2005-09-01 | 874 | 887 | 874 | 878 | 410,000 | 878 |
| 2005-08-31 | 861 | 865 | 851 | 858 | 338,000 | 858 |
| 2005-08-30 | 865 | 869 | 855 | 868 | 255,000 | 868 |
| 2005-08-29 | 868 | 868 | 845 | 845 | 363,000 | 845 |
| 2005-08-26 | 870 | 870 | 852 | 860 | 234,000 | 860 |
| 2005-08-25 | 881 | 884 | 865 | 870 | 310,000 | 870 |
| 2005-08-24 | 895 | 895 | 883 | 887 | 382,000 | 887 |
| 2005-08-23 | 901 | 911 | 901 | 905 | 434,000 | 905 |
| 2005-08-22 | 882 | 899 | 882 | 895 | 746,000 | 895 |
| 2005-08-19 | 903 | 913 | 889 | 892 | 486,000 | 892 |
| 2005-08-18 | 923 | 926 | 898 | 904 | 342,000 | 904 |
| 2005-08-17 | 925 | 933 | 919 | 921 | 434,000 | 921 |
| 2005-08-16 | 938 | 938 | 923 | 935 | 911,000 | 935 |
| 2005-08-15 | 930 | 965 | 921 | 948 | 1,300,000 | 948 |
| 2005-08-12 | 890 | 943 | 873 | 938 | 1,731,000 | 938 |
| 2005-08-11 | 873 | 897 | 854 | 890 | 2,306,000 | 890 |
| 2005-08-10 | 797 | 813 | 796 | 813 | 516,000 | 813 |
| 2005-08-09 | 778 | 797 | 771 | 793 | 252,000 | 793 |
| 2005-08-08 | 758 | 772 | 758 | 772 | 462,000 | 772 |
| 2005-08-05 | 775 | 780 | 761 | 778 | 393,000 | 778 |
| 2005-08-04 | 799 | 799 | 765 | 780 | 638,000 | 780 |
| 2005-08-03 | 775 | 786 | 775 | 782 | 692,000 | 782 |
| 2005-08-02 | 752 | 830 | 750 | 795 | 1,077,000 | 795 |
| 2005-08-01 | 743 | 750 | 738 | 738 | 301,000 | 738 |
| 2005-07-29 | 747 | 748 | 744 | 747 | 313,000 | 747 |
| 2005-07-28 | 750 | 750 | 743 | 746 | 238,000 | 746 |
| 2005-07-27 | 751 | 752 | 746 | 748 | 221,000 | 748 |
| 2005-07-26 | 750 | 751 | 746 | 750 | 148,000 | 750 |
| 2005-07-25 | 749 | 754 | 747 | 751 | 329,000 | 751 |
| 2005-07-22 | 741 | 747 | 736 | 747 | 308,000 | 747 |
| 2005-07-21 | 746 | 748 | 741 | 745 | 240,000 | 745 |
| 2005-07-20 | 740 | 745 | 737 | 745 | 397,000 | 745 |
| 2005-07-19 | 740 | 740 | 731 | 736 | 400,000 | 736 |
| 2005-07-15 | 724 | 735 | 724 | 733 | 518,000 | 733 |
| 2005-07-14 | 718 | 722 | 716 | 719 | 429,000 | 719 |
| 2005-07-13 | 720 | 720 | 715 | 716 | 118,000 | 716 |
| 2005-07-12 | 720 | 721 | 715 | 717 | 231,000 | 717 |
| 2005-07-11 | 720 | 722 | 716 | 717 | 136,000 | 717 |
| 2005-07-08 | 715 | 722 | 712 | 715 | 332,000 | 715 |
| 2005-07-07 | 718 | 718 | 711 | 714 | 340,000 | 714 |
| 2005-07-06 | 719 | 725 | 715 | 718 | 598,000 | 718 |
| 2005-07-05 | 720 | 722 | 719 | 720 | 208,000 | 720 |
| 2005-07-04 | 713 | 718 | 709 | 717 | 309,000 | 717 |
| 2005-07-01 | 707 | 711 | 702 | 708 | 238,000 | 708 |
| 2005-06-30 | 714 | 714 | 704 | 707 | 281,000 | 707 |
| 2005-06-29 | 720 | 720 | 707 | 709 | 330,000 | 709 |
| 2005-06-28 | 707 | 715 | 707 | 715 | 162,000 | 715 |
| 2005-06-27 | 711 | 715 | 702 | 712 | 321,000 | 712 |
| 2005-06-24 | 713 | 714 | 709 | 714 | 297,000 | 714 |
| 2005-06-23 | 725 | 725 | 714 | 715 | 316,000 | 715 |
| 2005-06-22 | 725 | 727 | 717 | 726 | 592,000 | 726 |
| 2005-06-21 | 715 | 726 | 711 | 726 | 629,000 | 726 |
| 2005-06-20 | 709 | 716 | 704 | 715 | 464,000 | 715 |
| 2005-06-17 | 701 | 704 | 700 | 703 | 441,000 | 703 |
| 2005-06-16 | 706 | 707 | 695 | 701 | 910,000 | 701 |
| 2005-06-15 | 695 | 704 | 683 | 702 | 1,228,000 | 702 |
| 2005-06-14 | 709 | 709 | 692 | 699 | 213,000 | 699 |
| 2005-06-13 | 705 | 710 | 705 | 706 | 251,000 | 706 |
| 2005-06-10 | 709 | 709 | 698 | 705 | 423,000 | 705 |
| 2005-06-09 | 715 | 715 | 701 | 709 | 342,000 | 709 |
| 2005-06-08 | 709 | 714 | 704 | 709 | 283,000 | 709 |
| 2005-06-07 | 718 | 718 | 697 | 699 | 962,000 | 699 |
| 2005-06-06 | 730 | 732 | 700 | 717 | 462,000 | 717 |
| 2005-06-03 | 733 | 740 | 725 | 740 | 432,000 | 740 |
| 2005-06-02 | 745 | 745 | 732 | 738 | 249,000 | 738 |
| 2005-06-01 | 734 | 744 | 732 | 741 | 259,000 | 741 |
| 2005-05-31 | 733 | 738 | 730 | 738 | 243,000 | 738 |
| 2005-05-30 | 723 | 732 | 723 | 728 | 341,000 | 728 |
| 2005-05-27 | 730 | 736 | 716 | 723 | 309,000 | 723 |
| 2005-05-26 | 730 | 730 | 726 | 727 | 147,000 | 727 |
| 2005-05-25 | 737 | 737 | 731 | 732 | 171,000 | 732 |
| 2005-05-24 | 737 | 741 | 731 | 732 | 296,000 | 732 |
| 2005-05-23 | 739 | 739 | 728 | 735 | 236,000 | 735 |
| 2005-05-20 | 741 | 742 | 735 | 739 | 123,000 | 739 |
| 2005-05-19 | 741 | 745 | 736 | 740 | 237,000 | 740 |
| 2005-05-18 | 734 | 746 | 722 | 735 | 470,000 | 735 |
| 2005-05-17 | 771 | 778 | 742 | 753 | 483,000 | 753 |
| 2005-05-16 | 775 | 789 | 775 | 775 | 140,000 | 775 |
| 2005-05-13 | 780 | 787 | 779 | 779 | 131,000 | 779 |
| 2005-05-12 | 790 | 796 | 783 | 784 | 168,000 | 784 |
| 2005-05-11 | 790 | 798 | 782 | 798 | 158,000 | 798 |
| 2005-05-10 | 790 | 800 | 787 | 800 | 276,000 | 800 |
| 2005-05-09 | 807 | 807 | 780 | 780 | 350,000 | 780 |
| 2005-05-06 | 804 | 810 | 789 | 797 | 153,000 | 797 |
| 2005-05-02 | 780 | 807 | 772 | 799 | 342,000 | 799 |
| 2005-04-28 | 775 | 785 | 760 | 771 | 352,000 | 771 |
| 2005-04-27 | 779 | 786 | 775 | 780 | 328,000 | 780 |
| 2005-04-26 | 779 | 784 | 774 | 783 | 314,000 | 783 |
| 2005-04-25 | 770 | 780 | 767 | 773 | 153,000 | 773 |
| 2005-04-22 | 775 | 775 | 763 | 765 | 114,000 | 765 |
| 2005-04-21 | 736 | 760 | 733 | 755 | 291,000 | 755 |
| 2005-04-20 | 750 | 755 | 741 | 741 | 162,000 | 741 |
| 2005-04-19 | 741 | 749 | 741 | 746 | 137,000 | 746 |
| 2005-04-18 | 750 | 758 | 737 | 737 | 251,000 | 737 |
| 2005-04-15 | 772 | 780 | 771 | 780 | 299,000 | 780 |
| 2005-04-14 | 790 | 792 | 778 | 784 | 273,000 | 784 |
| 2005-04-13 | 805 | 806 | 791 | 798 | 412,000 | 798 |
| 2005-04-12 | 809 | 810 | 805 | 805 | 97,000 | 805 |
| 2005-04-11 | 810 | 813 | 803 | 811 | 163,000 | 811 |
| 2005-04-08 | 805 | 814 | 804 | 810 | 166,000 | 810 |
| 2005-04-07 | 804 | 809 | 802 | 806 | 224,000 | 806 |
| 2005-04-06 | 808 | 813 | 805 | 807 | 165,000 | 807 |
| 2005-04-05 | 809 | 809 | 805 | 806 | 238,000 | 806 |
| 2005-04-04 | 810 | 823 | 805 | 809 | 432,000 | 809 |
| 2005-04-01 | 811 | 827 | 811 | 823 | 328,000 | 823 |
| 2005-03-31 | 806 | 824 | 806 | 821 | 319,000 | 821 |
| 2005-03-30 | 810 | 826 | 804 | 806 | 555,000 | 806 |
| 2005-03-29 | 842 | 845 | 827 | 830 | 633,000 | 830 |
| 2005-03-28 | 833 | 851 | 833 | 846 | 460,000 | 846 |
| 2005-03-25 | 833 | 861 | 832 | 852 | 1,196,000 | 852 |
| 2005-03-24 | 799 | 827 | 795 | 824 | 611,000 | 824 |
| 2005-03-23 | 809 | 811 | 794 | 801 | 380,000 | 801 |
| 2005-03-22 | 814 | 818 | 807 | 814 | 391,000 | 814 |
| 2005-03-18 | 795 | 807 | 793 | 802 | 902,000 | 802 |
| 2005-03-17 | 795 | 813 | 789 | 813 | 695,000 | 813 |
| 2005-03-16 | 792 | 800 | 784 | 795 | 601,000 | 795 |
| 2005-03-15 | 794 | 811 | 791 | 804 | 1,141,000 | 804 |
| 2005-03-14 | 769 | 785 | 769 | 776 | 651,000 | 776 |
| 2005-03-11 | 740 | 762 | 740 | 762 | 571,000 | 762 |
| 2005-03-10 | 745 | 759 | 745 | 750 | 401,000 | 750 |
| 2005-03-09 | 745 | 752 | 740 | 748 | 493,000 | 748 |
| 2005-03-08 | 745 | 750 | 743 | 745 | 440,000 | 745 |
| 2005-03-07 | 747 | 747 | 741 | 744 | 469,000 | 744 |
| 2005-03-04 | 736 | 744 | 725 | 738 | 383,000 | 738 |
| 2005-03-03 | 731 | 734 | 727 | 730 | 312,000 | 730 |
| 2005-03-02 | 720 | 739 | 719 | 731 | 587,000 | 731 |
| 2005-03-01 | 715 | 720 | 710 | 719 | 338,000 | 719 |
| 2005-02-28 | 718 | 720 | 709 | 717 | 760,000 | 717 |
| 2005-02-25 | 699 | 702 | 697 | 702 | 262,000 | 702 |
| 2005-02-24 | 684 | 690 | 680 | 690 | 321,000 | 690 |
| 2005-02-23 | 687 | 688 | 677 | 682 | 444,000 | 682 |
| 2005-02-22 | 690 | 693 | 690 | 690 | 174,000 | 690 |
| 2005-02-21 | 691 | 691 | 686 | 688 | 259,000 | 688 |
| 2005-02-18 | 690 | 692 | 687 | 688 | 482,000 | 688 |
| 2005-02-17 | 699 | 699 | 691 | 695 | 204,000 | 695 |
| 2005-02-16 | 700 | 703 | 700 | 700 | 313,000 | 700 |
| 2005-02-15 | 699 | 704 | 699 | 701 | 149,000 | 701 |
| 2005-02-14 | 710 | 713 | 703 | 706 | 423,000 | 706 |
| 2005-02-10 | 686 | 696 | 686 | 696 | 213,000 | 696 |
| 2005-02-09 | 688 | 690 | 682 | 685 | 217,000 | 685 |
| 2005-02-08 | 686 | 692 | 686 | 688 | 173,000 | 688 |
| 2005-02-07 | 690 | 694 | 688 | 692 | 240,000 | 692 |
| 2005-02-04 | 694 | 695 | 682 | 689 | 275,000 | 689 |
| 2005-02-03 | 700 | 700 | 687 | 695 | 232,000 | 695 |
| 2005-02-02 | 695 | 698 | 683 | 694 | 389,000 | 694 |
| 2005-02-01 | 680 | 693 | 680 | 693 | 323,000 | 693 |
| 2005-01-31 | 668 | 680 | 667 | 678 | 302,000 | 678 |
| 2005-01-28 | 674 | 674 | 666 | 671 | 243,000 | 671 |
| 2005-01-27 | 673 | 680 | 667 | 671 | 216,000 | 671 |
| 2005-01-26 | 663 | 673 | 660 | 673 | 294,000 | 673 |
| 2005-01-25 | 664 | 664 | 659 | 663 | 212,000 | 663 |
| 2005-01-24 | 655 | 667 | 655 | 662 | 222,000 | 662 |
| 2005-01-21 | 651 | 658 | 651 | 658 | 190,000 | 658 |
| 2005-01-20 | 652 | 661 | 652 | 659 | 308,000 | 659 |
| 2005-01-19 | 663 | 663 | 656 | 658 | 181,000 | 658 |
| 2005-01-18 | 661 | 661 | 655 | 661 | 247,000 | 661 |
| 2005-01-17 | 652 | 658 | 647 | 658 | 296,000 | 658 |
| 2005-01-14 | 648 | 651 | 642 | 647 | 337,000 | 647 |
| 2005-01-13 | 651 | 654 | 643 | 645 | 372,000 | 645 |
| 2005-01-12 | 657 | 658 | 652 | 652 | 321,000 | 652 |
| 2005-01-11 | 656 | 659 | 655 | 657 | 219,000 | 657 |
| 2005-01-07 | 658 | 659 | 653 | 654 | 284,000 | 654 |
| 2005-01-06 | 652 | 659 | 652 | 659 | 361,000 | 659 |
| 2005-01-05 | 669 | 670 | 661 | 662 | 281,000 | 662 |
| 2005-01-04 | 677 | 679 | 670 | 679 | 180,000 | 679 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
