8511 日本証券金融(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 719 | 720 | 707 | 714 | 300,100 | 714 |
| 2009-12-29 | 704 | 712 | 695 | 710 | 478,700 | 710 |
| 2009-12-28 | 690 | 707 | 689 | 703 | 423,000 | 703 |
| 2009-12-25 | 690 | 696 | 682 | 690 | 231,000 | 690 |
| 2009-12-24 | 691 | 691 | 678 | 684 | 242,600 | 684 |
| 2009-12-22 | 668 | 674 | 661 | 671 | 261,000 | 671 |
| 2009-12-21 | 659 | 665 | 650 | 653 | 209,500 | 653 |
| 2009-12-18 | 669 | 669 | 645 | 659 | 389,200 | 659 |
| 2009-12-17 | 686 | 689 | 673 | 673 | 198,200 | 673 |
| 2009-12-16 | 682 | 703 | 674 | 680 | 345,500 | 680 |
| 2009-12-15 | 681 | 681 | 664 | 672 | 236,300 | 672 |
| 2009-12-14 | 673 | 674 | 652 | 661 | 282,200 | 661 |
| 2009-12-11 | 665 | 678 | 654 | 673 | 376,200 | 673 |
| 2009-12-10 | 664 | 676 | 647 | 655 | 341,600 | 655 |
| 2009-12-09 | 650 | 664 | 646 | 654 | 369,400 | 654 |
| 2009-12-08 | 694 | 698 | 669 | 670 | 706,800 | 670 |
| 2009-12-07 | 693 | 715 | 690 | 708 | 593,000 | 708 |
| 2009-12-04 | 656 | 684 | 656 | 683 | 668,900 | 683 |
| 2009-12-03 | 650 | 676 | 644 | 666 | 602,600 | 666 |
| 2009-12-02 | 630 | 640 | 612 | 630 | 399,600 | 630 |
| 2009-12-01 | 597 | 632 | 591 | 632 | 366,000 | 632 |
| 2009-11-30 | 578 | 604 | 578 | 601 | 374,700 | 601 |
| 2009-11-27 | 573 | 588 | 566 | 575 | 389,000 | 575 |
| 2009-11-26 | 583 | 596 | 572 | 583 | 401,800 | 583 |
| 2009-11-25 | 599 | 599 | 578 | 593 | 527,600 | 593 |
| 2009-11-24 | 640 | 640 | 597 | 603 | 328,500 | 603 |
| 2009-11-20 | 609 | 630 | 607 | 630 | 360,100 | 630 |
| 2009-11-19 | 601 | 622 | 601 | 614 | 618,400 | 614 |
| 2009-11-18 | 630 | 631 | 600 | 611 | 493,700 | 611 |
| 2009-11-17 | 642 | 645 | 631 | 635 | 305,900 | 635 |
| 2009-11-16 | 641 | 649 | 630 | 636 | 506,400 | 636 |
| 2009-11-13 | 651 | 660 | 644 | 656 | 376,100 | 656 |
| 2009-11-12 | 688 | 688 | 660 | 661 | 392,500 | 661 |
| 2009-11-11 | 673 | 684 | 672 | 682 | 334,200 | 682 |
| 2009-11-10 | 688 | 697 | 676 | 679 | 436,900 | 679 |
| 2009-11-09 | 664 | 673 | 652 | 668 | 243,600 | 668 |
| 2009-11-06 | 690 | 693 | 673 | 678 | 617,500 | 678 |
| 2009-11-05 | 653 | 680 | 638 | 680 | 723,900 | 680 |
| 2009-11-04 | 648 | 657 | 641 | 644 | 281,700 | 644 |
| 2009-11-02 | 646 | 658 | 637 | 647 | 521,600 | 647 |
| 2009-10-30 | 670 | 671 | 646 | 656 | 743,100 | 656 |
| 2009-10-29 | 652 | 666 | 648 | 651 | 1,124,400 | 651 |
| 2009-10-28 | 704 | 705 | 676 | 682 | 512,900 | 682 |
| 2009-10-27 | 718 | 722 | 692 | 703 | 376,200 | 703 |
| 2009-10-26 | 711 | 731 | 710 | 718 | 321,900 | 718 |
| 2009-10-23 | 737 | 745 | 717 | 721 | 707,500 | 721 |
| 2009-10-22 | 715 | 717 | 701 | 715 | 264,800 | 715 |
| 2009-10-21 | 712 | 724 | 704 | 722 | 301,400 | 722 |
| 2009-10-20 | 719 | 722 | 712 | 722 | 321,200 | 722 |
| 2009-10-19 | 671 | 705 | 668 | 702 | 433,700 | 702 |
| 2009-10-16 | 710 | 711 | 677 | 687 | 419,800 | 687 |
| 2009-10-15 | 713 | 725 | 695 | 707 | 504,900 | 707 |
| 2009-10-14 | 719 | 719 | 694 | 704 | 492,400 | 704 |
| 2009-10-13 | 718 | 728 | 708 | 713 | 437,100 | 713 |
| 2009-10-09 | 692 | 720 | 681 | 718 | 726,600 | 718 |
| 2009-10-08 | 677 | 691 | 667 | 672 | 519,700 | 672 |
| 2009-10-07 | 655 | 692 | 649 | 687 | 835,000 | 687 |
| 2009-10-06 | 636 | 645 | 631 | 640 | 577,300 | 640 |
| 2009-10-05 | 619 | 641 | 616 | 627 | 580,900 | 627 |
| 2009-10-02 | 615 | 637 | 612 | 631 | 545,300 | 631 |
| 2009-10-01 | 668 | 679 | 637 | 647 | 749,300 | 647 |
| 2009-09-30 | 676 | 682 | 663 | 668 | 542,600 | 668 |
| 2009-09-29 | 706 | 708 | 683 | 686 | 494,400 | 686 |
| 2009-09-28 | 703 | 706 | 691 | 699 | 381,800 | 699 |
| 2009-09-25 | 756 | 756 | 726 | 732 | 383,000 | 732 |
| 2009-09-24 | 758 | 776 | 753 | 767 | 524,000 | 767 |
| 2009-09-18 | 750 | 753 | 724 | 749 | 938,500 | 749 |
| 2009-09-17 | 729 | 747 | 725 | 745 | 748,100 | 745 |
| 2009-09-16 | 749 | 750 | 707 | 710 | 740,100 | 710 |
| 2009-09-15 | 761 | 761 | 741 | 753 | 471,800 | 753 |
| 2009-09-14 | 741 | 747 | 728 | 741 | 291,600 | 741 |
| 2009-09-11 | 769 | 769 | 737 | 751 | 569,700 | 751 |
| 2009-09-10 | 739 | 755 | 735 | 752 | 443,900 | 752 |
| 2009-09-09 | 725 | 733 | 716 | 725 | 410,200 | 725 |
| 2009-09-08 | 725 | 749 | 721 | 730 | 645,200 | 730 |
| 2009-09-07 | 725 | 727 | 713 | 716 | 284,200 | 716 |
| 2009-09-04 | 731 | 731 | 712 | 716 | 481,200 | 716 |
| 2009-09-03 | 725 | 731 | 717 | 726 | 622,000 | 726 |
| 2009-09-02 | 726 | 731 | 715 | 727 | 980,100 | 727 |
| 2009-09-01 | 750 | 765 | 747 | 756 | 350,000 | 756 |
| 2009-08-31 | 783 | 787 | 757 | 759 | 401,300 | 759 |
| 2009-08-28 | 784 | 788 | 769 | 773 | 509,900 | 773 |
| 2009-08-27 | 791 | 792 | 768 | 785 | 398,900 | 785 |
| 2009-08-26 | 781 | 793 | 778 | 791 | 264,200 | 791 |
| 2009-08-25 | 783 | 784 | 770 | 779 | 261,200 | 779 |
| 2009-08-24 | 780 | 795 | 779 | 785 | 263,300 | 785 |
| 2009-08-21 | 785 | 788 | 756 | 770 | 356,400 | 770 |
| 2009-08-20 | 785 | 785 | 765 | 785 | 466,400 | 785 |
| 2009-08-19 | 783 | 794 | 769 | 776 | 458,400 | 776 |
| 2009-08-18 | 767 | 782 | 765 | 782 | 492,700 | 782 |
| 2009-08-17 | 820 | 820 | 787 | 787 | 797,300 | 787 |
| 2009-08-14 | 805 | 835 | 805 | 833 | 675,500 | 833 |
| 2009-08-13 | 809 | 813 | 800 | 812 | 367,800 | 812 |
| 2009-08-12 | 801 | 809 | 799 | 804 | 318,000 | 804 |
| 2009-08-11 | 810 | 822 | 805 | 821 | 404,000 | 821 |
| 2009-08-10 | 810 | 817 | 803 | 816 | 529,000 | 816 |
| 2009-08-07 | 797 | 800 | 777 | 792 | 509,200 | 792 |
| 2009-08-06 | 783 | 789 | 775 | 787 | 726,500 | 787 |
| 2009-08-05 | 810 | 815 | 785 | 786 | 438,500 | 786 |
| 2009-08-04 | 834 | 834 | 806 | 816 | 628,000 | 816 |
| 2009-08-03 | 794 | 820 | 787 | 814 | 488,500 | 814 |
| 2009-07-31 | 804 | 805 | 777 | 787 | 703,400 | 787 |
| 2009-07-30 | 785 | 804 | 772 | 793 | 987,400 | 793 |
| 2009-07-29 | 733 | 781 | 733 | 779 | 1,029,200 | 779 |
| 2009-07-28 | 729 | 734 | 722 | 733 | 288,600 | 733 |
| 2009-07-27 | 731 | 748 | 722 | 733 | 423,400 | 733 |
| 2009-07-24 | 735 | 735 | 711 | 721 | 471,600 | 721 |
| 2009-07-23 | 714 | 738 | 708 | 715 | 461,300 | 715 |
| 2009-07-22 | 710 | 721 | 691 | 714 | 475,300 | 714 |
| 2009-07-21 | 696 | 719 | 687 | 718 | 716,000 | 718 |
| 2009-07-17 | 670 | 675 | 647 | 666 | 416,300 | 666 |
| 2009-07-16 | 674 | 687 | 655 | 660 | 842,800 | 660 |
| 2009-07-15 | 650 | 657 | 633 | 644 | 459,600 | 644 |
| 2009-07-14 | 640 | 650 | 631 | 647 | 689,500 | 647 |
| 2009-07-13 | 636 | 655 | 602 | 605 | 847,600 | 605 |
| 2009-07-10 | 681 | 683 | 650 | 656 | 891,600 | 656 |
| 2009-07-09 | 698 | 700 | 654 | 661 | 1,947,100 | 661 |
| 2009-07-08 | 750 | 753 | 706 | 728 | 916,700 | 728 |
| 2009-07-07 | 783 | 798 | 775 | 780 | 376,900 | 780 |
| 2009-07-06 | 797 | 810 | 781 | 789 | 374,300 | 789 |
| 2009-07-03 | 786 | 812 | 785 | 805 | 285,300 | 805 |
| 2009-07-02 | 820 | 829 | 810 | 816 | 514,400 | 816 |
| 2009-07-01 | 808 | 820 | 795 | 804 | 457,900 | 804 |
| 2009-06-30 | 818 | 835 | 807 | 814 | 447,800 | 814 |
| 2009-06-29 | 830 | 846 | 807 | 812 | 670,200 | 812 |
| 2009-06-26 | 825 | 828 | 815 | 818 | 459,900 | 818 |
| 2009-06-25 | 782 | 808 | 772 | 795 | 995,100 | 795 |
| 2009-06-24 | 774 | 778 | 751 | 762 | 365,000 | 762 |
| 2009-06-23 | 760 | 779 | 760 | 773 | 441,300 | 773 |
| 2009-06-22 | 790 | 811 | 776 | 799 | 413,900 | 799 |
| 2009-06-19 | 801 | 814 | 775 | 785 | 659,600 | 785 |
| 2009-06-18 | 790 | 800 | 781 | 784 | 314,500 | 784 |
| 2009-06-17 | 780 | 822 | 772 | 808 | 618,500 | 808 |
| 2009-06-16 | 830 | 830 | 768 | 772 | 976,500 | 772 |
| 2009-06-15 | 838 | 867 | 837 | 850 | 550,100 | 850 |
| 2009-06-12 | 799 | 850 | 790 | 832 | 1,081,000 | 832 |
| 2009-06-11 | 791 | 805 | 782 | 787 | 482,500 | 787 |
| 2009-06-10 | 742 | 794 | 742 | 787 | 541,500 | 787 |
| 2009-06-09 | 769 | 779 | 741 | 742 | 520,800 | 742 |
| 2009-06-08 | 776 | 790 | 769 | 779 | 473,600 | 779 |
| 2009-06-05 | 767 | 767 | 736 | 746 | 571,400 | 746 |
| 2009-06-04 | 723 | 766 | 723 | 752 | 909,800 | 752 |
| 2009-06-03 | 689 | 742 | 689 | 729 | 1,596,000 | 729 |
| 2009-06-02 | 698 | 704 | 675 | 676 | 844,400 | 676 |
| 2009-06-01 | 653 | 685 | 647 | 681 | 635,300 | 681 |
| 2009-05-29 | 679 | 679 | 659 | 661 | 632,300 | 661 |
| 2009-05-28 | 646 | 677 | 643 | 669 | 593,900 | 669 |
| 2009-05-27 | 649 | 658 | 641 | 656 | 600,100 | 656 |
| 2009-05-26 | 643 | 644 | 630 | 637 | 262,300 | 637 |
| 2009-05-25 | 630 | 640 | 627 | 633 | 316,700 | 633 |
| 2009-05-22 | 621 | 637 | 619 | 620 | 417,300 | 620 |
| 2009-05-21 | 634 | 635 | 623 | 635 | 382,600 | 635 |
| 2009-05-20 | 640 | 645 | 623 | 631 | 448,600 | 631 |
| 2009-05-19 | 642 | 644 | 631 | 639 | 496,200 | 639 |
| 2009-05-18 | 608 | 620 | 604 | 611 | 516,700 | 611 |
| 2009-05-15 | 608 | 639 | 608 | 636 | 513,300 | 636 |
| 2009-05-14 | 615 | 620 | 601 | 607 | 1,086,500 | 607 |
| 2009-05-13 | 649 | 668 | 615 | 634 | 836,000 | 634 |
| 2009-05-12 | 678 | 695 | 651 | 654 | 764,800 | 654 |
| 2009-05-11 | 632 | 702 | 632 | 698 | 1,777,900 | 698 |
| 2009-05-08 | 610 | 632 | 605 | 625 | 1,401,800 | 625 |
| 2009-05-07 | 601 | 657 | 598 | 650 | 1,879,800 | 650 |
| 2009-05-01 | 549 | 565 | 541 | 561 | 585,400 | 561 |
| 2009-04-30 | 525 | 549 | 524 | 543 | 433,900 | 543 |
| 2009-04-28 | 541 | 558 | 518 | 519 | 424,000 | 519 |
| 2009-04-27 | 550 | 560 | 522 | 531 | 512,800 | 531 |
| 2009-04-24 | 538 | 570 | 525 | 549 | 989,500 | 549 |
| 2009-04-23 | 503 | 534 | 498 | 528 | 241,400 | 528 |
| 2009-04-22 | 525 | 535 | 500 | 510 | 275,300 | 510 |
| 2009-04-21 | 505 | 516 | 503 | 510 | 592,500 | 510 |
| 2009-04-20 | 540 | 543 | 522 | 535 | 373,400 | 535 |
| 2009-04-17 | 542 | 548 | 532 | 537 | 445,900 | 537 |
| 2009-04-16 | 555 | 568 | 530 | 532 | 469,600 | 532 |
| 2009-04-15 | 565 | 566 | 542 | 547 | 533,900 | 547 |
| 2009-04-14 | 586 | 608 | 573 | 579 | 871,300 | 579 |
| 2009-04-13 | 549 | 575 | 541 | 566 | 497,900 | 566 |
| 2009-04-10 | 550 | 555 | 535 | 548 | 597,800 | 548 |
| 2009-04-09 | 504 | 530 | 499 | 528 | 624,900 | 528 |
| 2009-04-08 | 509 | 509 | 480 | 489 | 547,600 | 489 |
| 2009-04-07 | 511 | 520 | 509 | 520 | 496,500 | 520 |
| 2009-04-06 | 530 | 539 | 516 | 521 | 475,100 | 521 |
| 2009-04-03 | 540 | 543 | 505 | 511 | 638,000 | 511 |
| 2009-04-02 | 499 | 518 | 492 | 514 | 606,900 | 514 |
| 2009-04-01 | 463 | 481 | 460 | 480 | 348,300 | 480 |
| 2009-03-31 | 460 | 486 | 450 | 453 | 579,700 | 453 |
| 2009-03-30 | 499 | 506 | 464 | 466 | 769,400 | 466 |
| 2009-03-27 | 510 | 518 | 500 | 504 | 640,200 | 504 |
| 2009-03-26 | 486 | 500 | 479 | 497 | 781,000 | 497 |
| 2009-03-25 | 495 | 500 | 474 | 479 | 708,100 | 479 |
| 2009-03-24 | 500 | 505 | 487 | 492 | 563,800 | 492 |
| 2009-03-23 | 458 | 485 | 450 | 485 | 776,500 | 485 |
| 2009-03-19 | 458 | 469 | 450 | 459 | 774,900 | 459 |
| 2009-03-18 | 450 | 463 | 440 | 446 | 942,100 | 446 |
| 2009-03-17 | 400 | 454 | 396 | 437 | 1,411,100 | 437 |
| 2009-03-16 | 382 | 397 | 379 | 395 | 413,200 | 395 |
| 2009-03-13 | 378 | 388 | 378 | 384 | 526,900 | 384 |
| 2009-03-12 | 355 | 378 | 352 | 367 | 637,300 | 367 |
| 2009-03-11 | 344 | 362 | 341 | 360 | 607,600 | 360 |
| 2009-03-10 | 320 | 331 | 315 | 326 | 247,500 | 326 |
| 2009-03-09 | 335 | 339 | 323 | 324 | 350,500 | 324 |
| 2009-03-06 | 328 | 341 | 322 | 334 | 418,800 | 334 |
| 2009-03-05 | 334 | 348 | 330 | 338 | 408,500 | 338 |
| 2009-03-04 | 306 | 334 | 306 | 330 | 342,500 | 330 |
| 2009-03-03 | 301 | 315 | 298 | 311 | 230,000 | 311 |
| 2009-03-02 | 313 | 316 | 307 | 311 | 417,900 | 311 |
| 2009-02-27 | 317 | 319 | 313 | 317 | 466,300 | 317 |
| 2009-02-26 | 322 | 329 | 318 | 321 | 427,500 | 321 |
| 2009-02-25 | 329 | 330 | 318 | 325 | 451,100 | 325 |
| 2009-02-24 | 321 | 325 | 316 | 319 | 428,000 | 319 |
| 2009-02-23 | 330 | 332 | 323 | 329 | 391,600 | 329 |
| 2009-02-20 | 340 | 342 | 335 | 337 | 326,000 | 337 |
| 2009-02-19 | 339 | 344 | 337 | 342 | 264,300 | 342 |
| 2009-02-18 | 345 | 345 | 334 | 336 | 608,400 | 336 |
| 2009-02-17 | 370 | 372 | 357 | 358 | 334,200 | 358 |
| 2009-02-16 | 370 | 378 | 369 | 372 | 419,100 | 372 |
| 2009-02-13 | 376 | 379 | 367 | 368 | 337,800 | 368 |
| 2009-02-12 | 380 | 382 | 372 | 373 | 292,400 | 373 |
| 2009-02-10 | 387 | 391 | 385 | 388 | 156,700 | 388 |
| 2009-02-09 | 394 | 396 | 384 | 384 | 232,000 | 384 |
| 2009-02-06 | 391 | 393 | 383 | 386 | 360,400 | 386 |
| 2009-02-05 | 397 | 397 | 385 | 386 | 367,300 | 386 |
| 2009-02-04 | 381 | 403 | 377 | 401 | 395,400 | 401 |
| 2009-02-03 | 385 | 397 | 380 | 382 | 413,800 | 382 |
| 2009-02-02 | 400 | 400 | 388 | 388 | 377,500 | 388 |
| 2009-01-30 | 411 | 413 | 404 | 406 | 259,100 | 406 |
| 2009-01-29 | 420 | 425 | 414 | 416 | 413,700 | 416 |
| 2009-01-28 | 421 | 426 | 410 | 415 | 403,500 | 415 |
| 2009-01-27 | 412 | 425 | 412 | 418 | 589,200 | 418 |
| 2009-01-26 | 428 | 433 | 414 | 418 | 321,900 | 418 |
| 2009-01-23 | 460 | 460 | 431 | 433 | 209,200 | 433 |
| 2009-01-22 | 449 | 464 | 443 | 464 | 201,100 | 464 |
| 2009-01-21 | 450 | 452 | 444 | 444 | 276,300 | 444 |
| 2009-01-20 | 479 | 484 | 464 | 467 | 301,300 | 467 |
| 2009-01-19 | 477 | 488 | 472 | 478 | 210,600 | 478 |
| 2009-01-16 | 461 | 472 | 456 | 470 | 409,200 | 470 |
| 2009-01-15 | 455 | 460 | 447 | 451 | 315,300 | 451 |
| 2009-01-14 | 439 | 472 | 438 | 469 | 298,000 | 469 |
| 2009-01-13 | 451 | 452 | 441 | 442 | 349,800 | 442 |
| 2009-01-09 | 482 | 485 | 471 | 475 | 296,400 | 475 |
| 2009-01-08 | 477 | 484 | 472 | 477 | 430,000 | 477 |
| 2009-01-07 | 444 | 510 | 443 | 497 | 1,190,000 | 497 |
| 2009-01-06 | 442 | 443 | 434 | 442 | 303,300 | 442 |
| 2009-01-05 | 446 | 447 | 440 | 442 | 186,800 | 442 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
