8511 日本証券金融(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	610	610	593	596	194,800	596
2010-12-29	599	609	595	608	123,300	608
2010-12-28	602	603	596	597	76,600	597
2010-12-27	597	603	595	597	107,600	597
2010-12-24	603	607	595	596	140,900	596
2010-12-22	602	610	600	605	200,500	605
2010-12-21	600	608	600	604	184,700	604
2010-12-20	614	614	599	604	247,200	604
2010-12-17	613	619	611	614	251,700	614
2010-12-16	599	618	596	613	664,800	613
2010-12-15	591	599	586	599	421,200	599
2010-12-14	587	591	585	588	288,800	588
2010-12-13	572	582	571	582	328,100	582
2010-12-10	583	587	577	580	457,300	580
2010-12-09	565	582	565	580	374,300	580
2010-12-08	565	572	562	565	256,200	565
2010-12-07	569	569	556	566	377,700	566
2010-12-06	563	570	562	569	237,100	569
2010-12-03	565	572	557	560	199,900	560
2010-12-02	558	563	549	562	381,900	562
2010-12-01	548	553	543	548	276,700	548
2010-11-30	557	564	553	553	208,600	553
2010-11-29	551	567	550	564	241,100	564
2010-11-26	558	562	551	552	205,300	552
2010-11-25	566	568	558	562	299,900	562
2010-11-24	562	569	556	556	668,200	556
2010-11-22	582	590	576	582	275,300	582
2010-11-19	598	599	577	581	362,000	581
2010-11-18	548	588	545	588	761,500	588
2010-11-17	532	545	532	543	269,900	543
2010-11-16	545	549	541	542	256,100	542
2010-11-15	543	550	540	545	193,400	545
2010-11-12	539	553	536	548	562,300	548
2010-11-11	510	546	509	544	927,100	544
2010-11-10	499	514	498	505	420,600	505
2010-11-09	499	507	492	498	383,100	498
2010-11-08	525	525	505	508	259,400	508
2010-11-05	510	524	510	518	356,900	518
2010-11-04	489	504	488	502	281,900	502
2010-11-02	481	491	477	483	262,800	483
2010-11-01	486	495	484	486	187,900	486
2010-10-29	481	495	476	493	326,300	493
2010-10-28	482	494	481	485	357,200	485
2010-10-27	486	493	483	485	217,900	485
2010-10-26	485	492	480	487	279,700	487
2010-10-25	500	501	486	489	324,200	489
2010-10-22	497	504	492	502	262,700	502
2010-10-21	493	495	481	495	290,200	495
2010-10-20	482	494	476	490	390,600	490
2010-10-19	483	499	483	492	144,600	492
2010-10-18	498	499	483	486	272,200	486
2010-10-15	503	507	492	494	220,400	494
2010-10-14	496	511	494	509	332,200	509
2010-10-13	505	512	494	495	246,000	495
2010-10-12	523	529	500	503	269,500	503
2010-10-08	518	530	517	517	287,100	517
2010-10-07	503	528	503	528	628,100	528
2010-10-06	490	502	486	502	358,800	502
2010-10-05	459	485	457	482	458,700	482
2010-10-04	476	478	463	464	177,900	464
2010-10-01	479	482	469	478	315,000	478
2010-09-30	489	500	476	478	278,400	478
2010-09-29	486	496	486	490	267,200	490
2010-09-28	497	499	482	486	370,700	486
2010-09-27	507	507	498	503	343,800	503
2010-09-24	491	518	488	508	630,500	508
2010-09-22	490	495	484	487	198,300	487
2010-09-21	495	505	491	493	268,000	493
2010-09-17	486	489	484	487	209,900	487
2010-09-16	487	490	477	479	219,500	479
2010-09-15	480	491	476	485	362,300	485
2010-09-14	479	485	479	480	125,700	480
2010-09-13	478	484	477	479	157,400	479
2010-09-10	475	478	470	473	241,700	473
2010-09-09	471	474	463	468	231,100	468
2010-09-08	477	482	466	469	405,800	469
2010-09-07	487	490	479	484	215,000	484
2010-09-06	478	491	476	488	362,000	488
2010-09-03	460	471	455	470	490,100	470
2010-09-02	469	472	455	460	510,400	460
2010-09-01	471	471	451	455	614,900	455
2010-08-31	483	488	475	477	467,200	477
2010-08-30	474	499	474	491	823,700	491
2010-08-27	445	466	445	462	202,800	462
2010-08-26	457	458	442	448	240,400	448
2010-08-25	450	453	446	449	266,400	449
2010-08-24	458	460	452	455	163,700	455
2010-08-23	466	472	459	462	226,000	462
2010-08-20	475	478	465	466	218,900	466
2010-08-19	469	484	467	480	361,800	480
2010-08-18	466	472	460	466	312,700	466
2010-08-17	452	461	452	458	212,500	458
2010-08-16	456	459	453	455	266,300	455
2010-08-13	452	461	450	459	222,300	459
2010-08-12	461	463	452	456	368,800	456
2010-08-11	479	482	470	471	326,300	471
2010-08-10	483	489	479	483	228,700	483
2010-08-09	489	492	480	482	452,000	482
2010-08-06	502	504	494	497	548,500	497
2010-08-05	513	515	506	508	262,400	508
2010-08-04	515	515	504	506	224,900	506
2010-08-03	519	528	515	522	245,000	522
2010-08-02	507	522	505	509	215,800	509
2010-07-30	515	518	504	506	330,000	506
2010-07-29	522	525	517	517	200,000	517
2010-07-28	518	533	516	526	448,800	526
2010-07-27	503	516	501	508	264,000	508
2010-07-26	507	512	501	504	225,200	504
2010-07-23	508	508	495	500	437,500	500
2010-07-22	489	502	489	497	237,700	497
2010-07-21	498	503	490	492	264,200	492
2010-07-20	498	504	496	496	225,100	496
2010-07-16	499	506	498	506	246,800	506
2010-07-15	512	514	504	504	154,000	504
2010-07-14	514	523	512	514	188,900	514
2010-07-13	515	521	507	508	212,900	508
2010-07-12	515	529	511	516	164,900	516
2010-07-09	519	523	516	517	227,900	517
2010-07-08	515	519	515	518	223,300	518
2010-07-07	507	512	504	505	230,900	505
2010-07-06	510	519	504	515	295,200	515
2010-07-05	506	521	504	513	250,600	513
2010-07-02	500	509	496	506	233,800	506
2010-07-01	506	509	496	501	548,400	501
2010-06-30	510	513	502	506	466,800	506
2010-06-29	539	545	529	530	337,700	530
2010-06-28	556	560	537	538	353,000	538
2010-06-25	554	560	553	555	404,600	555
2010-06-24	549	568	549	565	330,000	565
2010-06-23	552	556	551	554	282,300	554
2010-06-22	558	567	556	564	353,700	564
2010-06-21	564	574	561	568	184,500	568
2010-06-18	575	575	557	561	417,800	561
2010-06-17	561	573	561	565	190,500	565
2010-06-16	570	573	566	567	270,100	567
2010-06-15	551	564	551	556	421,400	556
2010-06-14	564	565	553	555	236,700	555
2010-06-11	551	557	547	554	458,300	554
2010-06-10	538	538	528	534	369,100	534
2010-06-09	527	539	526	534	429,500	534
2010-06-08	532	543	525	529	347,400	529
2010-06-07	548	549	537	537	474,500	537
2010-06-04	568	576	565	569	418,300	569
2010-06-03	555	570	555	568	545,100	568
2010-06-02	558	563	542	548	721,600	548
2010-06-01	566	569	561	566	465,100	566
2010-05-31	570	573	564	565	776,000	565
2010-05-28	590	598	572	580	603,500	580
2010-05-27	565	581	564	580	510,400	580
2010-05-26	580	586	568	575	347,200	575
2010-05-25	590	591	576	577	343,400	577
2010-05-24	599	603	583	602	545,800	602
2010-05-21	582	599	580	597	444,700	597
2010-05-20	603	611	590	593	788,100	593
2010-05-19	620	622	600	613	800,200	613
2010-05-18	636	638	623	627	598,100	627
2010-05-17	645	645	624	626	577,300	626
2010-05-14	663	663	651	655	476,400	655
2010-05-13	660	668	652	666	549,800	666
2010-05-12	659	662	641	647	663,100	647
2010-05-11	648	657	648	649	805,900	649
2010-05-10	625	646	625	643	579,400	643
2010-05-07	602	625	600	616	717,500	616
2010-05-06	650	655	640	642	641,000	642
2010-04-30	700	703	674	675	613,900	675
2010-04-28	692	693	682	691	373,100	691
2010-04-27	705	710	698	707	382,200	707
2010-04-26	710	728	708	708	847,500	708
2010-04-23	693	701	687	701	534,000	701
2010-04-22	689	697	686	691	793,300	691
2010-04-21	676	684	673	681	449,500	681
2010-04-20	675	676	664	666	261,300	666
2010-04-19	680	680	665	671	439,000	671
2010-04-16	686	693	684	690	554,000	690
2010-04-15	686	689	682	686	222,900	686
2010-04-14	687	690	679	683	307,500	683
2010-04-13	695	695	674	686	410,800	686
2010-04-12	693	707	692	695	283,500	695
2010-04-09	694	697	684	693	238,800	693
2010-04-08	697	704	693	693	315,500	693
2010-04-07	690	703	690	700	370,100	700
2010-04-06	689	692	680	690	324,300	690
2010-04-05	690	691	685	689	183,400	689
2010-04-02	697	697	685	687	267,300	687
2010-04-01	685	690	675	687	353,500	687
2010-03-31	688	696	684	687	535,700	687
2010-03-30	675	688	669	685	662,400	685
2010-03-29	655	671	652	670	443,400	670
2010-03-26	643	656	643	655	354,100	655
2010-03-25	653	653	638	638	451,200	638
2010-03-24	651	655	645	650	358,800	650
2010-03-23	657	661	645	647	423,100	647
2010-03-19	681	682	660	661	539,900	661
2010-03-18	677	683	674	677	442,300	677
2010-03-17	668	668	659	667	286,200	667
2010-03-16	657	668	651	663	233,800	663
2010-03-15	665	670	656	663	303,700	663
2010-03-12	664	665	658	662	534,400	662
2010-03-11	670	670	657	662	414,900	662
2010-03-10	667	667	660	664	256,500	664
2010-03-09	667	670	663	667	145,000	667
2010-03-08	661	670	660	666	558,500	666
2010-03-05	644	652	643	649	320,900	649
2010-03-04	642	647	635	636	315,000	636
2010-03-03	645	650	638	641	307,700	641
2010-03-02	644	645	632	643	308,900	643
2010-03-01	638	647	638	642	267,600	642
2010-02-26	639	644	635	638	219,100	638
2010-02-25	652	652	637	639	303,000	639
2010-02-24	651	652	642	646	508,500	646
2010-02-23	662	662	649	655	471,600	655
2010-02-22	651	674	651	671	506,100	671
2010-02-19	667	671	646	648	538,800	648
2010-02-18	686	686	667	671	690,100	671
2010-02-17	687	689	677	685	409,900	685
2010-02-16	688	689	675	681	117,700	681
2010-02-15	696	697	683	687	152,400	687
2010-02-12	701	702	680	690	435,200	690
2010-02-10	695	712	692	694	303,900	694
2010-02-09	682	696	681	683	326,500	683
2010-02-08	700	711	694	697	320,900	697
2010-02-05	706	713	702	704	270,300	704
2010-02-04	741	743	718	728	371,800	728
2010-02-03	750	761	743	745	324,500	745
2010-02-02	730	758	725	749	476,500	749
2010-02-01	734	745	709	715	356,500	715
2010-01-29	759	762	741	746	324,400	746
2010-01-28	754	767	751	753	232,000	753
2010-01-27	741	762	741	752	380,400	752
2010-01-26	761	775	743	745	267,300	745
2010-01-25	765	770	732	757	419,200	757
2010-01-22	749	768	749	765	313,100	765
2010-01-21	745	779	743	773	291,000	773
2010-01-20	771	771	751	755	186,500	755
2010-01-19	767	770	752	756	167,700	756
2010-01-18	762	772	758	768	154,400	768
2010-01-15	780	783	762	775	204,000	775
2010-01-14	775	780	770	780	208,300	780
2010-01-13	768	789	766	770	261,000	770
2010-01-12	782	787	769	782	269,900	782
2010-01-08	764	778	763	777	441,900	777
2010-01-07	759	767	755	758	337,200	758
2010-01-06	740	760	732	753	581,900	753
2010-01-05	724	739	724	729	311,000	729
2010-01-04	725	725	714	724	260,800	724

分割・併合履歴： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31