8511 日本証券金融(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 428 | 434 | 421 | 429 | 152,700 | 429 |
| 2008-12-29 | 433 | 433 | 415 | 430 | 227,000 | 430 |
| 2008-12-26 | 407 | 425 | 406 | 425 | 231,300 | 425 |
| 2008-12-25 | 408 | 412 | 402 | 412 | 192,800 | 412 |
| 2008-12-24 | 414 | 414 | 397 | 398 | 289,500 | 398 |
| 2008-12-22 | 407 | 425 | 407 | 417 | 202,500 | 417 |
| 2008-12-19 | 419 | 423 | 405 | 406 | 360,000 | 406 |
| 2008-12-18 | 415 | 430 | 411 | 421 | 397,400 | 421 |
| 2008-12-17 | 438 | 444 | 400 | 410 | 599,300 | 410 |
| 2008-12-16 | 436 | 442 | 426 | 428 | 259,300 | 428 |
| 2008-12-15 | 438 | 446 | 431 | 446 | 380,100 | 446 |
| 2008-12-12 | 425 | 445 | 405 | 418 | 488,300 | 418 |
| 2008-12-11 | 429 | 448 | 422 | 445 | 719,100 | 445 |
| 2008-12-10 | 415 | 427 | 405 | 424 | 545,600 | 424 |
| 2008-12-09 | 412 | 420 | 400 | 412 | 406,300 | 412 |
| 2008-12-08 | 367 | 412 | 365 | 411 | 548,500 | 411 |
| 2008-12-05 | 360 | 370 | 352 | 363 | 459,200 | 363 |
| 2008-12-04 | 387 | 389 | 359 | 365 | 415,800 | 365 |
| 2008-12-03 | 387 | 394 | 370 | 377 | 597,000 | 377 |
| 2008-12-02 | 375 | 391 | 373 | 382 | 442,800 | 382 |
| 2008-12-01 | 419 | 420 | 400 | 405 | 356,500 | 405 |
| 2008-11-28 | 397 | 420 | 394 | 419 | 752,700 | 419 |
| 2008-11-27 | 380 | 405 | 379 | 402 | 911,700 | 402 |
| 2008-11-26 | 370 | 377 | 362 | 367 | 521,400 | 367 |
| 2008-11-25 | 375 | 379 | 358 | 365 | 755,900 | 365 |
| 2008-11-21 | 318 | 358 | 318 | 355 | 809,500 | 355 |
| 2008-11-20 | 355 | 359 | 340 | 340 | 977,000 | 340 |
| 2008-11-19 | 378 | 380 | 363 | 369 | 676,300 | 369 |
| 2008-11-18 | 373 | 381 | 367 | 370 | 1,028,700 | 370 |
| 2008-11-17 | 403 | 404 | 375 | 378 | 1,576,000 | 378 |
| 2008-11-14 | 430 | 435 | 409 | 414 | 694,900 | 414 |
| 2008-11-13 | 430 | 433 | 409 | 414 | 744,900 | 414 |
| 2008-11-12 | 447 | 456 | 437 | 450 | 497,800 | 450 |
| 2008-11-11 | 447 | 468 | 436 | 457 | 548,600 | 457 |
| 2008-11-10 | 427 | 452 | 425 | 447 | 785,700 | 447 |
| 2008-11-07 | 411 | 430 | 406 | 415 | 905,000 | 415 |
| 2008-11-06 | 423 | 436 | 421 | 426 | 685,100 | 426 |
| 2008-11-05 | 440 | 456 | 433 | 453 | 1,697,900 | 453 |
| 2008-11-04 | 445 | 453 | 408 | 418 | 1,507,400 | 418 |
| 2008-10-31 | 446 | 466 | 436 | 440 | 1,117,800 | 440 |
| 2008-10-30 | 455 | 525 | 455 | 506 | 993,100 | 506 |
| 2008-10-29 | 469 | 482 | 432 | 460 | 906,500 | 460 |
| 2008-10-28 | 404 | 439 | 383 | 439 | 1,054,600 | 439 |
| 2008-10-27 | 458 | 467 | 413 | 419 | 928,800 | 419 |
| 2008-10-24 | 508 | 516 | 460 | 468 | 555,400 | 468 |
| 2008-10-23 | 502 | 520 | 473 | 504 | 735,300 | 504 |
| 2008-10-22 | 513 | 547 | 513 | 520 | 900,400 | 520 |
| 2008-10-21 | 565 | 570 | 540 | 553 | 668,800 | 553 |
| 2008-10-20 | 535 | 539 | 515 | 534 | 433,500 | 534 |
| 2008-10-17 | 521 | 535 | 509 | 518 | 484,000 | 518 |
| 2008-10-16 | 493 | 530 | 490 | 496 | 964,500 | 496 |
| 2008-10-15 | 538 | 560 | 521 | 553 | 573,800 | 553 |
| 2008-10-14 | 544 | 545 | 510 | 545 | 1,032,100 | 545 |
| 2008-10-10 | 450 | 481 | 446 | 465 | 939,000 | 465 |
| 2008-10-09 | 480 | 520 | 460 | 495 | 1,101,900 | 495 |
| 2008-10-08 | 510 | 534 | 470 | 476 | 1,230,200 | 476 |
| 2008-10-07 | 510 | 567 | 508 | 548 | 719,500 | 548 |
| 2008-10-06 | 612 | 620 | 557 | 561 | 657,800 | 561 |
| 2008-10-03 | 663 | 698 | 626 | 629 | 774,800 | 629 |
| 2008-10-02 | 702 | 708 | 668 | 673 | 704,000 | 673 |
| 2008-10-01 | 685 | 725 | 669 | 692 | 962,000 | 692 |
| 2008-09-30 | 659 | 669 | 651 | 657 | 784,700 | 657 |
| 2008-09-29 | 738 | 747 | 706 | 708 | 327,400 | 708 |
| 2008-09-26 | 747 | 760 | 712 | 728 | 452,100 | 728 |
| 2008-09-25 | 733 | 753 | 732 | 742 | 379,900 | 742 |
| 2008-09-24 | 788 | 789 | 747 | 763 | 662,700 | 763 |
| 2008-09-22 | 786 | 817 | 776 | 796 | 1,026,100 | 796 |
| 2008-09-19 | 706 | 736 | 706 | 736 | 960,600 | 736 |
| 2008-09-18 | 684 | 700 | 664 | 698 | 598,300 | 698 |
| 2008-09-17 | 733 | 738 | 691 | 695 | 734,400 | 695 |
| 2008-09-16 | 591 | 737 | 591 | 732 | 2,115,200 | 732 |
| 2008-09-12 | 653 | 684 | 651 | 679 | 635,500 | 679 |
| 2008-09-11 | 686 | 691 | 645 | 652 | 604,800 | 652 |
| 2008-09-10 | 677 | 699 | 668 | 692 | 1,061,100 | 692 |
| 2008-09-09 | 690 | 708 | 681 | 697 | 912,100 | 697 |
| 2008-09-08 | 673 | 709 | 665 | 696 | 820,800 | 696 |
| 2008-09-05 | 620 | 641 | 617 | 633 | 722,700 | 633 |
| 2008-09-04 | 665 | 676 | 647 | 655 | 730,200 | 655 |
| 2008-09-03 | 699 | 709 | 669 | 675 | 913,500 | 675 |
| 2008-09-02 | 725 | 731 | 698 | 703 | 606,300 | 703 |
| 2008-09-01 | 736 | 740 | 716 | 725 | 537,000 | 725 |
| 2008-08-29 | 750 | 765 | 735 | 765 | 362,300 | 765 |
| 2008-08-28 | 747 | 762 | 724 | 730 | 366,900 | 730 |
| 2008-08-27 | 765 | 765 | 743 | 747 | 277,200 | 747 |
| 2008-08-26 | 748 | 768 | 738 | 765 | 377,900 | 765 |
| 2008-08-25 | 773 | 775 | 759 | 765 | 393,500 | 765 |
| 2008-08-22 | 762 | 771 | 734 | 745 | 403,300 | 745 |
| 2008-08-21 | 787 | 789 | 756 | 763 | 336,800 | 763 |
| 2008-08-20 | 775 | 785 | 766 | 784 | 568,500 | 784 |
| 2008-08-19 | 798 | 802 | 778 | 785 | 532,500 | 785 |
| 2008-08-18 | 797 | 844 | 790 | 828 | 558,400 | 828 |
| 2008-08-15 | 795 | 807 | 784 | 797 | 422,300 | 797 |
| 2008-08-14 | 794 | 804 | 774 | 775 | 459,000 | 775 |
| 2008-08-13 | 832 | 838 | 796 | 803 | 663,100 | 803 |
| 2008-08-12 | 861 | 866 | 843 | 847 | 399,400 | 847 |
| 2008-08-11 | 866 | 879 | 854 | 866 | 297,900 | 866 |
| 2008-08-08 | 836 | 875 | 828 | 858 | 346,300 | 858 |
| 2008-08-07 | 891 | 894 | 853 | 863 | 520,000 | 863 |
| 2008-08-06 | 864 | 891 | 855 | 886 | 575,700 | 886 |
| 2008-08-05 | 800 | 835 | 800 | 824 | 500,300 | 824 |
| 2008-08-04 | 820 | 845 | 806 | 810 | 843,600 | 810 |
| 2008-08-01 | 873 | 880 | 832 | 835 | 629,500 | 835 |
| 2008-07-31 | 905 | 913 | 879 | 896 | 440,600 | 896 |
| 2008-07-30 | 888 | 905 | 871 | 904 | 603,600 | 904 |
| 2008-07-29 | 862 | 903 | 845 | 878 | 721,700 | 878 |
| 2008-07-28 | 904 | 915 | 878 | 892 | 377,200 | 892 |
| 2008-07-25 | 919 | 925 | 893 | 894 | 546,900 | 894 |
| 2008-07-24 | 911 | 939 | 907 | 939 | 914,600 | 939 |
| 2008-07-23 | 905 | 907 | 891 | 901 | 992,000 | 901 |
| 2008-07-22 | 865 | 898 | 852 | 895 | 588,000 | 895 |
| 2008-07-18 | 860 | 874 | 846 | 850 | 736,700 | 850 |
| 2008-07-17 | 848 | 856 | 832 | 848 | 717,100 | 848 |
| 2008-07-16 | 809 | 832 | 791 | 818 | 785,300 | 818 |
| 2008-07-15 | 872 | 874 | 810 | 814 | 1,034,800 | 814 |
| 2008-07-14 | 875 | 905 | 871 | 878 | 564,800 | 878 |
| 2008-07-11 | 887 | 896 | 868 | 875 | 553,100 | 875 |
| 2008-07-10 | 885 | 902 | 872 | 887 | 639,200 | 887 |
| 2008-07-09 | 893 | 906 | 881 | 893 | 730,200 | 893 |
| 2008-07-08 | 904 | 908 | 855 | 860 | 767,500 | 860 |
| 2008-07-07 | 873 | 917 | 865 | 913 | 520,600 | 913 |
| 2008-07-04 | 883 | 900 | 852 | 871 | 533,300 | 871 |
| 2008-07-03 | 876 | 900 | 870 | 886 | 667,600 | 886 |
| 2008-07-02 | 910 | 910 | 878 | 881 | 669,200 | 881 |
| 2008-07-01 | 914 | 929 | 904 | 909 | 1,000,500 | 909 |
| 2008-06-30 | 878 | 916 | 856 | 904 | 1,103,500 | 904 |
| 2008-06-27 | 888 | 899 | 866 | 888 | 926,200 | 888 |
| 2008-06-26 | 873 | 941 | 862 | 911 | 1,009,800 | 911 |
| 2008-06-25 | 885 | 890 | 853 | 863 | 762,200 | 863 |
| 2008-06-24 | 865 | 898 | 862 | 896 | 588,300 | 896 |
| 2008-06-23 | 867 | 900 | 853 | 885 | 978,300 | 885 |
| 2008-06-20 | 941 | 948 | 880 | 892 | 1,428,500 | 892 |
| 2008-06-19 | 983 | 994 | 938 | 943 | 1,031,600 | 943 |
| 2008-06-18 | 999 | 1,017 | 990 | 1,000 | 611,000 | 1,000 |
| 2008-06-17 | 1,013 | 1,021 | 991 | 1,003 | 579,800 | 1,003 |
| 2008-06-16 | 1,022 | 1,034 | 985 | 1,014 | 936,400 | 1,014 |
| 2008-06-13 | 1,003 | 1,022 | 978 | 1,020 | 1,014,300 | 1,020 |
| 2008-06-12 | 995 | 1,006 | 978 | 981 | 1,021,400 | 981 |
| 2008-06-11 | 1,073 | 1,075 | 1,016 | 1,029 | 888,300 | 1,029 |
| 2008-06-10 | 1,103 | 1,104 | 1,046 | 1,054 | 708,200 | 1,054 |
| 2008-06-09 | 1,041 | 1,080 | 1,040 | 1,067 | 624,900 | 1,067 |
| 2008-06-06 | 1,140 | 1,150 | 1,076 | 1,078 | 854,800 | 1,078 |
| 2008-06-05 | 1,071 | 1,123 | 1,052 | 1,111 | 1,369,600 | 1,111 |
| 2008-06-04 | 1,002 | 1,067 | 986 | 1,061 | 1,114,700 | 1,061 |
| 2008-06-03 | 1,035 | 1,035 | 998 | 1,001 | 1,240,300 | 1,001 |
| 2008-06-02 | 984 | 1,055 | 978 | 1,046 | 1,447,100 | 1,046 |
| 2008-05-30 | 967 | 988 | 952 | 969 | 797,700 | 969 |
| 2008-05-29 | 950 | 970 | 922 | 965 | 1,196,300 | 965 |
| 2008-05-28 | 992 | 1,005 | 934 | 940 | 755,000 | 940 |
| 2008-05-27 | 963 | 988 | 959 | 987 | 541,600 | 987 |
| 2008-05-26 | 1,020 | 1,020 | 949 | 953 | 981,200 | 953 |
| 2008-05-23 | 1,022 | 1,044 | 1,001 | 1,023 | 1,012,000 | 1,023 |
| 2008-05-22 | 947 | 1,029 | 936 | 1,009 | 1,033,400 | 1,009 |
| 2008-05-21 | 968 | 975 | 951 | 954 | 881,000 | 954 |
| 2008-05-20 | 1,013 | 1,039 | 985 | 988 | 686,000 | 988 |
| 2008-05-19 | 1,034 | 1,044 | 996 | 1,000 | 962,900 | 1,000 |
| 2008-05-16 | 1,060 | 1,078 | 1,021 | 1,034 | 875,700 | 1,034 |
| 2008-05-15 | 1,025 | 1,082 | 1,025 | 1,054 | 2,124,300 | 1,054 |
| 2008-05-14 | 955 | 996 | 954 | 996 | 2,109,800 | 996 |
| 2008-05-13 | 898 | 903 | 874 | 896 | 868,600 | 896 |
| 2008-05-12 | 857 | 892 | 845 | 878 | 803,700 | 878 |
| 2008-05-09 | 946 | 949 | 874 | 877 | 945,200 | 877 |
| 2008-05-08 | 935 | 943 | 922 | 936 | 843,000 | 936 |
| 2008-05-07 | 954 | 971 | 944 | 954 | 1,382,700 | 954 |
| 2008-05-02 | 880 | 945 | 879 | 934 | 2,181,500 | 934 |
| 2008-05-01 | 870 | 887 | 844 | 850 | 1,185,100 | 850 |
| 2008-04-30 | 825 | 890 | 819 | 864 | 1,410,600 | 864 |
| 2008-04-28 | 807 | 835 | 790 | 833 | 1,809,000 | 833 |
| 2008-04-25 | 774 | 795 | 771 | 787 | 652,400 | 787 |
| 2008-04-24 | 758 | 787 | 749 | 764 | 595,100 | 764 |
| 2008-04-23 | 730 | 773 | 729 | 763 | 881,900 | 763 |
| 2008-04-22 | 771 | 771 | 745 | 750 | 1,086,100 | 750 |
| 2008-04-21 | 818 | 818 | 786 | 787 | 1,141,700 | 787 |
| 2008-04-18 | 803 | 816 | 783 | 798 | 1,004,000 | 798 |
| 2008-04-17 | 799 | 820 | 795 | 803 | 1,512,100 | 803 |
| 2008-04-16 | 750 | 774 | 749 | 769 | 1,093,300 | 769 |
| 2008-04-15 | 710 | 745 | 703 | 739 | 1,001,400 | 739 |
| 2008-04-14 | 720 | 723 | 709 | 709 | 1,496,200 | 709 |
| 2008-04-11 | 692 | 734 | 691 | 732 | 1,227,900 | 732 |
| 2008-04-10 | 691 | 695 | 667 | 689 | 1,214,800 | 689 |
| 2008-04-09 | 697 | 715 | 685 | 699 | 1,110,800 | 699 |
| 2008-04-08 | 705 | 710 | 695 | 697 | 1,175,100 | 697 |
| 2008-04-07 | 671 | 720 | 658 | 705 | 1,737,800 | 705 |
| 2008-04-04 | 657 | 696 | 646 | 670 | 2,270,800 | 670 |
| 2008-04-03 | 600 | 630 | 592 | 627 | 1,843,500 | 627 |
| 2008-04-02 | 580 | 611 | 578 | 610 | 1,502,300 | 610 |
| 2008-04-01 | 557 | 566 | 550 | 561 | 1,758,200 | 561 |
| 2008-03-31 | 562 | 570 | 552 | 557 | 1,112,900 | 557 |
| 2008-03-28 | 554 | 579 | 538 | 570 | 1,289,800 | 570 |
| 2008-03-27 | 563 | 567 | 554 | 557 | 1,090,900 | 557 |
| 2008-03-26 | 572 | 589 | 570 | 574 | 1,298,200 | 574 |
| 2008-03-25 | 630 | 630 | 582 | 605 | 2,641,800 | 605 |
| 2008-03-24 | 560 | 587 | 550 | 581 | 2,126,000 | 581 |
| 2008-03-21 | 535 | 555 | 528 | 553 | 1,441,500 | 553 |
| 2008-03-19 | 550 | 555 | 517 | 526 | 1,582,100 | 526 |
| 2008-03-18 | 542 | 548 | 502 | 520 | 2,373,500 | 520 |
| 2008-03-17 | 533 | 548 | 524 | 541 | 1,852,400 | 541 |
| 2008-03-14 | 653 | 662 | 604 | 613 | 1,350,100 | 613 |
| 2008-03-13 | 670 | 674 | 642 | 648 | 717,600 | 648 |
| 2008-03-12 | 700 | 706 | 680 | 684 | 802,000 | 684 |
| 2008-03-11 | 659 | 674 | 652 | 671 | 958,200 | 671 |
| 2008-03-10 | 696 | 704 | 687 | 689 | 728,000 | 689 |
| 2008-03-07 | 705 | 714 | 699 | 703 | 701,800 | 703 |
| 2008-03-06 | 705 | 715 | 700 | 706 | 1,189,200 | 706 |
| 2008-03-05 | 716 | 727 | 703 | 706 | 664,300 | 706 |
| 2008-03-04 | 732 | 735 | 711 | 720 | 1,253,400 | 720 |
| 2008-03-03 | 759 | 760 | 734 | 735 | 1,522,900 | 735 |
| 2008-02-29 | 796 | 799 | 781 | 785 | 830,200 | 785 |
| 2008-02-28 | 796 | 814 | 793 | 810 | 751,000 | 810 |
| 2008-02-27 | 802 | 811 | 791 | 802 | 686,000 | 802 |
| 2008-02-26 | 842 | 842 | 791 | 792 | 1,025,100 | 792 |
| 2008-02-25 | 801 | 828 | 800 | 819 | 833,800 | 819 |
| 2008-02-22 | 799 | 808 | 787 | 798 | 728,200 | 798 |
| 2008-02-21 | 803 | 817 | 796 | 810 | 645,200 | 810 |
| 2008-02-20 | 825 | 832 | 790 | 793 | 751,900 | 793 |
| 2008-02-19 | 847 | 852 | 824 | 832 | 571,700 | 832 |
| 2008-02-18 | 825 | 852 | 824 | 837 | 646,700 | 837 |
| 2008-02-15 | 814 | 830 | 803 | 824 | 587,300 | 824 |
| 2008-02-14 | 805 | 827 | 795 | 819 | 908,800 | 819 |
| 2008-02-13 | 790 | 803 | 786 | 787 | 589,200 | 787 |
| 2008-02-12 | 793 | 796 | 775 | 781 | 605,200 | 781 |
| 2008-02-08 | 790 | 812 | 781 | 790 | 395,200 | 790 |
| 2008-02-07 | 813 | 817 | 781 | 800 | 609,700 | 800 |
| 2008-02-06 | 830 | 831 | 810 | 813 | 674,800 | 813 |
| 2008-02-05 | 877 | 877 | 838 | 856 | 1,004,900 | 856 |
| 2008-02-04 | 881 | 897 | 874 | 882 | 781,800 | 882 |
| 2008-02-01 | 888 | 904 | 867 | 867 | 968,100 | 867 |
| 2008-01-31 | 900 | 909 | 873 | 896 | 1,091,300 | 896 |
| 2008-01-30 | 892 | 917 | 881 | 896 | 1,245,700 | 896 |
| 2008-01-29 | 860 | 894 | 848 | 892 | 984,000 | 892 |
| 2008-01-28 | 878 | 878 | 836 | 842 | 371,400 | 842 |
| 2008-01-25 | 843 | 882 | 832 | 882 | 745,200 | 882 |
| 2008-01-24 | 795 | 822 | 792 | 813 | 934,900 | 813 |
| 2008-01-23 | 773 | 794 | 752 | 768 | 806,300 | 768 |
| 2008-01-22 | 764 | 789 | 753 | 754 | 1,079,300 | 754 |
| 2008-01-21 | 805 | 822 | 781 | 784 | 1,065,300 | 784 |
| 2008-01-18 | 735 | 813 | 731 | 805 | 1,284,400 | 805 |
| 2008-01-17 | 740 | 777 | 740 | 761 | 1,482,700 | 761 |
| 2008-01-16 | 759 | 791 | 754 | 766 | 1,409,200 | 766 |
| 2008-01-15 | 860 | 871 | 795 | 799 | 1,321,700 | 799 |
| 2008-01-11 | 899 | 902 | 865 | 865 | 744,500 | 865 |
| 2008-01-10 | 892 | 907 | 883 | 883 | 514,500 | 883 |
| 2008-01-09 | 865 | 903 | 862 | 900 | 648,200 | 900 |
| 2008-01-08 | 895 | 904 | 871 | 888 | 847,300 | 888 |
| 2008-01-07 | 899 | 919 | 894 | 904 | 721,700 | 904 |
| 2008-01-04 | 942 | 952 | 920 | 929 | 443,300 | 929 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
