8511 日本証券金融(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	344	348	342	348	172,700	348
2011-12-29	341	343	339	341	259,200	341
2011-12-28	345	347	342	345	129,600	345
2011-12-27	344	348	342	343	156,200	343
2011-12-26	353	353	345	347	158,000	347
2011-12-22	354	354	349	349	112,400	349
2011-12-21	354	354	350	353	156,700	353
2011-12-20	349	350	345	349	128,300	349
2011-12-19	348	350	340	342	193,000	342
2011-12-16	353	355	347	349	290,100	349
2011-12-15	358	361	353	354	214,200	354
2011-12-14	356	362	356	359	203,200	359
2011-12-13	355	362	354	360	164,900	360
2011-12-12	352	364	352	359	293,600	359
2011-12-09	355	355	352	354	288,800	354
2011-12-08	366	366	357	357	198,900	357
2011-12-07	360	368	357	366	278,300	366
2011-12-06	364	368	360	361	209,800	361
2011-12-05	365	370	361	369	198,500	369
2011-12-02	361	370	359	363	218,300	363
2011-12-01	365	368	359	362	223,200	362
2011-11-30	356	358	350	357	134,400	357
2011-11-29	351	356	345	355	199,500	355
2011-11-28	345	347	342	345	145,000	345
2011-11-25	335	341	335	337	282,500	337
2011-11-24	348	350	338	340	183,800	340
2011-11-22	350	360	350	352	221,400	352
2011-11-21	357	361	354	356	140,400	356
2011-11-18	357	357	350	355	229,800	355
2011-11-17	352	360	350	357	154,200	357
2011-11-16	360	362	354	355	124,100	355
2011-11-15	364	368	361	362	143,800	362
2011-11-14	366	369	363	366	158,500	366
2011-11-11	360	363	355	359	289,000	359
2011-11-10	359	360	353	360	180,900	360
2011-11-09	365	369	361	367	240,800	367
2011-11-08	368	374	355	357	290,500	357
2011-11-07	370	375	367	371	170,400	371
2011-11-04	369	374	368	370	258,300	370
2011-11-02	366	370	363	366	262,300	366
2011-11-01	375	380	372	374	265,800	374
2011-10-31	387	391	381	382	295,600	382
2011-10-28	403	405	387	392	546,600	392
2011-10-27	372	390	370	389	309,400	389
2011-10-26	368	374	365	371	251,600	371
2011-10-25	393	394	375	376	251,400	376
2011-10-24	385	388	381	387	233,800	387
2011-10-21	383	387	381	381	127,900	381
2011-10-20	387	388	382	384	231,100	384
2011-10-19	379	388	379	385	266,300	385
2011-10-18	376	381	374	377	164,900	377
2011-10-17	390	391	382	385	203,100	385
2011-10-14	383	387	382	382	166,800	382
2011-10-13	391	394	388	389	286,300	389
2011-10-12	382	382	374	380	124,800	380
2011-10-11	377	382	374	381	334,200	381
2011-10-07	362	367	362	364	232,200	364
2011-10-06	357	360	354	355	193,900	355
2011-10-05	364	364	350	351	297,200	351
2011-10-04	367	367	356	359	353,200	359
2011-10-03	383	384	367	375	387,200	375
2011-09-30	398	403	389	397	228,200	397
2011-09-29	384	393	383	393	220,100	393
2011-09-28	385	392	380	387	321,700	387
2011-09-27	383	388	378	385	275,500	385
2011-09-26	387	387	375	378	278,700	378
2011-09-22	392	394	384	385	320,900	385
2011-09-21	395	397	392	393	164,300	393
2011-09-20	405	406	393	394	196,300	394
2011-09-16	401	413	398	411	257,300	411
2011-09-15	399	400	393	395	160,700	395
2011-09-14	403	407	391	394	231,000	394
2011-09-13	397	406	392	403	324,300	403
2011-09-12	395	395	389	389	218,400	389
2011-09-09	395	401	395	400	268,300	400
2011-09-08	405	407	393	399	307,800	399
2011-09-07	400	404	399	401	171,900	401
2011-09-06	402	405	394	396	274,800	396
2011-09-05	411	411	404	406	252,800	406
2011-09-02	418	422	415	415	109,400	415
2011-09-01	418	427	417	425	193,900	425
2011-08-31	418	420	414	417	139,300	417
2011-08-30	419	423	417	421	256,300	421
2011-08-29	410	415	408	411	204,400	411
2011-08-26	407	414	406	412	488,700	412
2011-08-25	408	409	402	403	319,300	403
2011-08-24	416	419	399	402	527,600	402
2011-08-23	406	412	401	410	357,300	410
2011-08-22	402	409	398	400	383,900	400
2011-08-19	411	414	408	408	373,700	408
2011-08-18	432	432	422	423	187,400	423
2011-08-17	431	434	425	432	256,500	432
2011-08-16	440	441	430	434	244,600	434
2011-08-15	440	443	433	438	162,200	438
2011-08-12	438	445	428	432	343,800	432
2011-08-11	430	438	427	436	267,800	436
2011-08-10	454	456	439	442	237,200	442
2011-08-09	428	440	415	438	381,300	438
2011-08-08	452	456	440	441	359,500	441
2011-08-05	452	460	451	458	276,800	458
2011-08-04	480	484	471	476	212,500	476
2011-08-03	478	479	473	475	175,600	475
2011-08-02	484	487	481	483	292,300	483
2011-08-01	490	495	482	484	590,300	484
2011-07-29	496	496	484	486	316,600	486
2011-07-28	497	503	490	492	249,600	492
2011-07-27	509	510	502	507	143,900	507
2011-07-26	508	520	508	516	258,200	516
2011-07-25	520	520	508	509	151,500	509
2011-07-22	506	514	503	512	318,500	512
2011-07-21	497	500	494	498	111,200	498
2011-07-20	501	503	497	500	196,600	500
2011-07-19	491	497	486	494	215,600	494
2011-07-15	493	498	490	496	198,600	496
2011-07-14	490	500	489	494	197,400	494
2011-07-13	484	496	483	493	263,600	493
2011-07-12	500	501	488	492	362,300	492
2011-07-11	515	521	508	511	201,900	511
2011-07-08	529	529	519	519	171,500	519
2011-07-07	522	524	516	523	248,200	523
2011-07-06	520	523	516	522	351,900	522
2011-07-05	513	531	513	522	459,200	522
2011-07-04	514	526	513	517	332,200	517
2011-07-01	495	507	492	505	481,000	505
2011-06-30	477	490	475	490	316,100	490
2011-06-29	477	481	469	477	274,600	477
2011-06-28	485	485	470	472	290,500	472
2011-06-27	478	484	475	478	307,600	478
2011-06-24	474	481	472	479	269,800	479
2011-06-23	460	473	457	470	304,600	470
2011-06-22	455	464	453	462	214,100	462
2011-06-21	442	452	442	452	163,900	452
2011-06-20	437	448	436	443	156,700	443
2011-06-17	443	446	435	435	398,000	435
2011-06-16	450	453	444	447	224,600	447
2011-06-15	465	465	452	454	226,900	454
2011-06-14	451	463	451	460	249,100	460
2011-06-13	449	457	449	455	124,200	455
2011-06-10	455	459	450	457	362,100	457
2011-06-09	450	452	445	449	162,300	449
2011-06-08	463	464	453	455	150,100	455
2011-06-07	450	463	447	463	262,700	463
2011-06-06	448	453	442	447	244,500	447
2011-06-03	455	460	450	450	183,300	450
2011-06-02	453	462	450	460	234,200	460
2011-06-01	469	469	457	465	203,600	465
2011-05-31	462	472	461	472	238,900	472
2011-05-30	456	470	449	465	354,600	465
2011-05-27	449	460	445	457	288,300	457
2011-05-26	445	457	441	454	312,800	454
2011-05-25	436	443	430	441	332,500	441
2011-05-24	425	432	424	432	271,400	432
2011-05-23	439	440	425	429	275,400	429
2011-05-20	453	455	443	443	283,500	443
2011-05-19	460	461	450	450	191,900	450
2011-05-18	448	459	448	458	237,400	458
2011-05-17	445	450	445	448	167,400	448
2011-05-16	456	456	445	446	238,700	446
2011-05-13	479	479	452	456	604,200	456
2011-05-12	483	487	480	480	136,600	480
2011-05-11	485	489	483	484	161,300	484
2011-05-10	488	492	480	482	275,100	482
2011-05-09	503	503	487	488	316,700	488
2011-05-06	502	503	497	498	261,300	498
2011-05-02	505	516	504	515	172,500	515
2011-04-28	497	505	495	502	144,900	502
2011-04-27	501	502	491	492	137,700	492
2011-04-26	502	502	486	494	171,000	494
2011-04-25	503	507	499	501	129,100	501
2011-04-22	492	501	487	499	140,100	499
2011-04-21	502	502	493	495	196,200	495
2011-04-20	503	503	495	497	182,600	497
2011-04-19	500	502	494	496	177,600	496
2011-04-18	509	510	501	503	187,200	503
2011-04-15	518	521	509	509	182,500	509
2011-04-14	515	528	512	524	280,300	524
2011-04-13	506	515	506	513	116,700	513
2011-04-12	512	516	506	511	199,600	511
2011-04-11	516	524	513	521	229,500	521
2011-04-08	493	513	493	510	199,400	510
2011-04-07	505	512	501	502	206,700	502
2011-04-06	509	514	499	500	359,800	500
2011-04-05	518	520	502	508	203,500	508
2011-04-04	537	538	522	523	189,500	523
2011-04-01	540	543	531	532	209,200	532
2011-03-31	549	550	531	550	148,000	550
2011-03-30	535	542	523	542	201,400	542
2011-03-29	535	541	517	530	311,200	530
2011-03-28	535	543	534	542	228,100	542
2011-03-25	552	554	531	535	220,000	535
2011-03-24	555	560	536	541	274,400	541
2011-03-23	545	562	542	554	385,600	554
2011-03-22	545	560	540	554	348,500	554
2011-03-18	515	522	503	517	356,600	517
2011-03-17	465	506	465	497	541,500	497
2011-03-16	463	507	460	501	951,200	501
2011-03-15	495	496	415	431	789,200	431
2011-03-14	500	534	500	515	571,600	515
2011-03-11	588	591	577	579	609,400	579
2011-03-10	604	605	584	584	525,500	584
2011-03-09	593	603	591	594	308,400	594
2011-03-08	589	596	583	586	419,500	586
2011-03-07	605	606	588	590	402,000	590
2011-03-04	612	614	602	604	344,900	604
2011-03-03	605	609	600	602	311,900	602
2011-03-02	614	618	607	608	259,700	608
2011-03-01	621	626	617	624	243,500	624
2011-02-28	607	616	600	612	494,700	612
2011-02-25	601	612	598	611	314,400	611
2011-02-24	616	626	609	611	306,900	611
2011-02-23	620	643	620	625	381,700	625
2011-02-22	649	650	629	630	356,000	630
2011-02-21	647	655	640	655	203,300	655
2011-02-18	658	663	652	657	142,400	657
2011-02-17	675	676	655	661	223,600	661
2011-02-16	651	671	651	665	301,000	665
2011-02-15	665	667	654	657	250,200	657
2011-02-14	656	665	656	662	271,400	662
2011-02-10	642	659	642	653	241,200	653
2011-02-09	644	656	644	650	807,300	650
2011-02-08	638	639	630	634	231,100	634
2011-02-07	628	631	620	627	343,700	627
2011-02-04	619	625	611	618	391,300	618
2011-02-03	610	620	607	609	259,600	609
2011-02-02	610	623	603	613	468,500	613
2011-02-01	604	607	588	594	351,900	594
2011-01-31	600	605	593	600	341,000	600
2011-01-28	622	624	602	610	546,900	610
2011-01-27	630	636	617	628	456,600	628
2011-01-26	636	643	630	632	247,400	632
2011-01-25	624	644	619	638	333,700	638
2011-01-24	613	615	603	611	380,400	611
2011-01-21	631	632	603	614	326,600	614
2011-01-20	642	643	627	629	460,500	629
2011-01-19	652	655	644	650	271,700	650
2011-01-18	642	650	642	645	339,500	645
2011-01-17	666	674	648	653	357,200	653
2011-01-14	682	682	668	672	375,400	672
2011-01-13	671	685	671	683	356,800	683
2011-01-12	670	678	664	665	359,200	665
2011-01-11	644	667	641	658	412,700	658
2011-01-07	648	650	645	645	188,600	645
2011-01-06	634	650	634	648	378,800	648
2011-01-05	614	629	614	629	439,900	629
2011-01-04	606	615	603	612	321,600	612

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