8511 日本証券金融(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 625 | 626 | 617 | 619 | 205,200 | 619 |
| 2015-12-29 | 613 | 625 | 611 | 622 | 187,000 | 622 |
| 2015-12-28 | 614 | 618 | 610 | 614 | 175,300 | 614 |
| 2015-12-25 | 618 | 619 | 604 | 607 | 284,300 | 607 |
| 2015-12-24 | 627 | 635 | 619 | 620 | 247,100 | 620 |
| 2015-12-22 | 632 | 633 | 626 | 629 | 210,800 | 629 |
| 2015-12-21 | 633 | 637 | 623 | 632 | 286,600 | 632 |
| 2015-12-18 | 649 | 664 | 636 | 636 | 464,500 | 636 |
| 2015-12-17 | 647 | 653 | 643 | 647 | 398,000 | 647 |
| 2015-12-16 | 627 | 640 | 627 | 636 | 316,100 | 636 |
| 2015-12-15 | 630 | 634 | 616 | 619 | 345,000 | 619 |
| 2015-12-14 | 635 | 635 | 626 | 631 | 283,300 | 631 |
| 2015-12-11 | 637 | 645 | 637 | 640 | 313,800 | 640 |
| 2015-12-10 | 651 | 654 | 638 | 638 | 334,200 | 638 |
| 2015-12-09 | 650 | 660 | 647 | 648 | 392,100 | 648 |
| 2015-12-08 | 659 | 666 | 651 | 653 | 261,400 | 653 |
| 2015-12-07 | 673 | 676 | 658 | 658 | 335,500 | 658 |
| 2015-12-04 | 665 | 670 | 662 | 665 | 400,000 | 665 |
| 2015-12-03 | 667 | 674 | 667 | 671 | 335,600 | 671 |
| 2015-12-02 | 665 | 677 | 661 | 672 | 322,800 | 672 |
| 2015-12-01 | 648 | 664 | 641 | 664 | 384,100 | 664 |
| 2015-11-30 | 659 | 660 | 645 | 646 | 320,300 | 646 |
| 2015-11-27 | 662 | 665 | 656 | 659 | 167,100 | 659 |
| 2015-11-26 | 661 | 667 | 656 | 660 | 344,900 | 660 |
| 2015-11-25 | 671 | 674 | 660 | 661 | 224,000 | 661 |
| 2015-11-24 | 657 | 670 | 656 | 669 | 428,700 | 669 |
| 2015-11-20 | 663 | 663 | 654 | 660 | 146,600 | 660 |
| 2015-11-19 | 659 | 669 | 658 | 661 | 422,700 | 661 |
| 2015-11-18 | 649 | 658 | 649 | 653 | 373,500 | 653 |
| 2015-11-17 | 639 | 647 | 637 | 645 | 322,900 | 645 |
| 2015-11-16 | 626 | 641 | 626 | 638 | 255,500 | 638 |
| 2015-11-13 | 634 | 641 | 633 | 637 | 280,500 | 637 |
| 2015-11-12 | 648 | 649 | 638 | 639 | 310,600 | 639 |
| 2015-11-11 | 641 | 648 | 638 | 647 | 270,000 | 647 |
| 2015-11-10 | 659 | 659 | 632 | 642 | 662,300 | 642 |
| 2015-11-09 | 658 | 666 | 656 | 666 | 386,100 | 666 |
| 2015-11-06 | 660 | 660 | 649 | 652 | 145,000 | 652 |
| 2015-11-05 | 645 | 659 | 644 | 656 | 314,400 | 656 |
| 2015-11-04 | 646 | 654 | 638 | 641 | 222,200 | 641 |
| 2015-11-02 | 645 | 648 | 634 | 640 | 284,100 | 640 |
| 2015-10-30 | 659 | 663 | 649 | 655 | 307,800 | 655 |
| 2015-10-29 | 653 | 657 | 648 | 652 | 198,500 | 652 |
| 2015-10-28 | 652 | 657 | 648 | 653 | 166,700 | 653 |
| 2015-10-27 | 658 | 662 | 653 | 654 | 189,700 | 654 |
| 2015-10-26 | 667 | 670 | 660 | 660 | 215,400 | 660 |
| 2015-10-23 | 652 | 665 | 652 | 657 | 349,300 | 657 |
| 2015-10-22 | 637 | 645 | 633 | 642 | 234,700 | 642 |
| 2015-10-21 | 630 | 640 | 625 | 637 | 320,000 | 637 |
| 2015-10-20 | 638 | 639 | 629 | 632 | 310,000 | 632 |
| 2015-10-19 | 640 | 641 | 630 | 632 | 321,100 | 632 |
| 2015-10-16 | 640 | 653 | 635 | 639 | 333,800 | 639 |
| 2015-10-15 | 628 | 641 | 626 | 637 | 263,600 | 637 |
| 2015-10-14 | 644 | 644 | 626 | 633 | 295,900 | 633 |
| 2015-10-13 | 655 | 655 | 644 | 648 | 312,200 | 648 |
| 2015-10-09 | 651 | 660 | 642 | 658 | 232,800 | 658 |
| 2015-10-08 | 662 | 662 | 647 | 651 | 353,500 | 651 |
| 2015-10-07 | 641 | 664 | 641 | 660 | 580,900 | 660 |
| 2015-10-06 | 639 | 644 | 633 | 636 | 316,600 | 636 |
| 2015-10-05 | 629 | 633 | 621 | 629 | 229,000 | 629 |
| 2015-10-02 | 631 | 631 | 620 | 627 | 185,000 | 627 |
| 2015-10-01 | 613 | 638 | 613 | 631 | 267,800 | 631 |
| 2015-09-30 | 604 | 615 | 601 | 610 | 308,600 | 610 |
| 2015-09-29 | 610 | 625 | 585 | 589 | 503,000 | 589 |
| 2015-09-28 | 619 | 626 | 611 | 619 | 234,800 | 619 |
| 2015-09-25 | 611 | 624 | 605 | 623 | 309,100 | 623 |
| 2015-09-24 | 609 | 620 | 606 | 607 | 275,000 | 607 |
| 2015-09-18 | 630 | 630 | 613 | 619 | 331,100 | 619 |
| 2015-09-17 | 632 | 637 | 627 | 635 | 211,400 | 635 |
| 2015-09-16 | 644 | 648 | 629 | 630 | 150,400 | 630 |
| 2015-09-15 | 643 | 657 | 635 | 635 | 285,200 | 635 |
| 2015-09-14 | 650 | 653 | 636 | 641 | 266,000 | 641 |
| 2015-09-11 | 628 | 651 | 628 | 644 | 436,200 | 644 |
| 2015-09-10 | 633 | 640 | 625 | 632 | 482,100 | 632 |
| 2015-09-09 | 626 | 652 | 626 | 652 | 439,200 | 652 |
| 2015-09-08 | 615 | 622 | 604 | 607 | 261,100 | 607 |
| 2015-09-07 | 616 | 623 | 606 | 613 | 337,900 | 613 |
| 2015-09-04 | 641 | 643 | 620 | 628 | 468,300 | 628 |
| 2015-09-03 | 631 | 653 | 630 | 633 | 431,300 | 633 |
| 2015-09-02 | 632 | 644 | 622 | 625 | 398,600 | 625 |
| 2015-09-01 | 657 | 657 | 641 | 641 | 262,400 | 641 |
| 2015-08-31 | 664 | 665 | 652 | 659 | 225,000 | 659 |
| 2015-08-28 | 653 | 667 | 652 | 664 | 383,300 | 664 |
| 2015-08-27 | 635 | 650 | 635 | 638 | 448,700 | 638 |
| 2015-08-26 | 600 | 626 | 600 | 621 | 459,600 | 621 |
| 2015-08-25 | 600 | 633 | 589 | 599 | 683,400 | 599 |
| 2015-08-24 | 651 | 661 | 625 | 627 | 580,300 | 627 |
| 2015-08-21 | 675 | 680 | 665 | 667 | 484,500 | 667 |
| 2015-08-20 | 707 | 710 | 696 | 697 | 276,800 | 697 |
| 2015-08-19 | 708 | 715 | 705 | 707 | 231,400 | 707 |
| 2015-08-18 | 712 | 715 | 709 | 714 | 141,600 | 714 |
| 2015-08-17 | 706 | 715 | 706 | 712 | 168,600 | 712 |
| 2015-08-14 | 705 | 712 | 701 | 708 | 202,700 | 708 |
| 2015-08-13 | 703 | 712 | 699 | 709 | 291,600 | 709 |
| 2015-08-12 | 711 | 714 | 700 | 705 | 388,100 | 705 |
| 2015-08-11 | 724 | 731 | 709 | 715 | 309,400 | 715 |
| 2015-08-10 | 702 | 722 | 702 | 722 | 299,200 | 722 |
| 2015-08-07 | 711 | 713 | 707 | 711 | 169,700 | 711 |
| 2015-08-06 | 719 | 720 | 711 | 713 | 191,400 | 713 |
| 2015-08-05 | 708 | 720 | 705 | 713 | 209,700 | 713 |
| 2015-08-04 | 714 | 718 | 708 | 714 | 211,200 | 714 |
| 2015-08-03 | 728 | 728 | 713 | 717 | 171,200 | 717 |
| 2015-07-31 | 718 | 736 | 716 | 735 | 351,100 | 735 |
| 2015-07-30 | 717 | 732 | 717 | 724 | 333,300 | 724 |
| 2015-07-29 | 705 | 717 | 703 | 713 | 226,200 | 713 |
| 2015-07-28 | 706 | 728 | 702 | 718 | 272,700 | 718 |
| 2015-07-27 | 721 | 721 | 706 | 709 | 290,300 | 709 |
| 2015-07-24 | 729 | 732 | 722 | 722 | 217,700 | 722 |
| 2015-07-23 | 719 | 736 | 719 | 734 | 246,500 | 734 |
| 2015-07-22 | 723 | 723 | 717 | 719 | 151,700 | 719 |
| 2015-07-21 | 726 | 729 | 722 | 728 | 198,500 | 728 |
| 2015-07-17 | 737 | 737 | 716 | 720 | 281,100 | 720 |
| 2015-07-16 | 722 | 735 | 721 | 727 | 431,800 | 727 |
| 2015-07-15 | 724 | 725 | 715 | 721 | 274,600 | 721 |
| 2015-07-14 | 711 | 724 | 707 | 717 | 566,200 | 717 |
| 2015-07-13 | 682 | 705 | 679 | 698 | 272,500 | 698 |
| 2015-07-10 | 674 | 686 | 669 | 677 | 397,700 | 677 |
| 2015-07-09 | 670 | 677 | 642 | 674 | 592,600 | 674 |
| 2015-07-08 | 710 | 711 | 679 | 679 | 511,700 | 679 |
| 2015-07-07 | 711 | 721 | 707 | 710 | 413,800 | 710 |
| 2015-07-06 | 724 | 724 | 701 | 709 | 573,800 | 709 |
| 2015-07-03 | 734 | 738 | 727 | 730 | 284,600 | 730 |
| 2015-07-02 | 737 | 743 | 733 | 736 | 346,700 | 736 |
| 2015-07-01 | 720 | 733 | 716 | 729 | 423,700 | 729 |
| 2015-06-30 | 709 | 716 | 702 | 713 | 277,300 | 713 |
| 2015-06-29 | 719 | 723 | 710 | 711 | 446,800 | 711 |
| 2015-06-26 | 727 | 740 | 723 | 737 | 376,400 | 737 |
| 2015-06-25 | 739 | 744 | 725 | 726 | 409,600 | 726 |
| 2015-06-24 | 737 | 744 | 735 | 740 | 315,200 | 740 |
| 2015-06-23 | 725 | 735 | 724 | 733 | 205,700 | 733 |
| 2015-06-22 | 707 | 723 | 707 | 720 | 266,100 | 720 |
| 2015-06-19 | 730 | 731 | 715 | 715 | 388,700 | 715 |
| 2015-06-18 | 744 | 744 | 722 | 723 | 498,300 | 723 |
| 2015-06-17 | 744 | 750 | 739 | 744 | 272,200 | 744 |
| 2015-06-16 | 749 | 757 | 743 | 743 | 274,800 | 743 |
| 2015-06-15 | 742 | 754 | 738 | 749 | 254,500 | 749 |
| 2015-06-12 | 751 | 752 | 737 | 742 | 698,600 | 742 |
| 2015-06-11 | 745 | 758 | 741 | 747 | 350,500 | 747 |
| 2015-06-10 | 750 | 757 | 742 | 743 | 513,500 | 743 |
| 2015-06-09 | 762 | 763 | 748 | 749 | 591,000 | 749 |
| 2015-06-08 | 750 | 768 | 750 | 762 | 547,200 | 762 |
| 2015-06-05 | 752 | 755 | 742 | 747 | 425,200 | 747 |
| 2015-06-04 | 737 | 755 | 735 | 752 | 807,600 | 752 |
| 2015-06-03 | 734 | 739 | 732 | 736 | 421,400 | 736 |
| 2015-06-02 | 736 | 739 | 730 | 733 | 527,700 | 733 |
| 2015-06-01 | 735 | 740 | 730 | 739 | 426,800 | 739 |
| 2015-05-29 | 743 | 743 | 731 | 735 | 562,100 | 735 |
| 2015-05-28 | 734 | 744 | 729 | 741 | 624,000 | 741 |
| 2015-05-27 | 739 | 740 | 728 | 729 | 432,800 | 729 |
| 2015-05-26 | 743 | 745 | 737 | 739 | 249,100 | 739 |
| 2015-05-25 | 748 | 749 | 743 | 745 | 282,400 | 745 |
| 2015-05-22 | 751 | 751 | 737 | 739 | 429,400 | 739 |
| 2015-05-21 | 758 | 760 | 750 | 751 | 552,600 | 751 |
| 2015-05-20 | 765 | 766 | 758 | 759 | 374,900 | 759 |
| 2015-05-19 | 758 | 769 | 755 | 757 | 922,900 | 757 |
| 2015-05-18 | 754 | 760 | 752 | 753 | 441,600 | 753 |
| 2015-05-15 | 750 | 758 | 744 | 750 | 356,900 | 750 |
| 2015-05-14 | 750 | 760 | 737 | 743 | 1,077,200 | 743 |
| 2015-05-13 | 760 | 767 | 752 | 756 | 618,000 | 756 |
| 2015-05-12 | 765 | 779 | 756 | 763 | 1,500,300 | 763 |
| 2015-05-11 | 780 | 788 | 764 | 770 | 1,417,300 | 770 |
| 2015-05-08 | 773 | 780 | 770 | 774 | 972,400 | 774 |
| 2015-05-07 | 774 | 788 | 772 | 775 | 685,700 | 775 |
| 2015-05-01 | 785 | 792 | 776 | 783 | 932,700 | 783 |
| 2015-04-30 | 788 | 793 | 781 | 787 | 729,000 | 787 |
| 2015-04-28 | 801 | 805 | 785 | 793 | 1,030,100 | 793 |
| 2015-04-27 | 801 | 809 | 796 | 800 | 587,500 | 800 |
| 2015-04-24 | 804 | 805 | 797 | 801 | 450,900 | 801 |
| 2015-04-23 | 820 | 824 | 800 | 806 | 621,600 | 806 |
| 2015-04-22 | 807 | 823 | 803 | 814 | 828,200 | 814 |
| 2015-04-21 | 802 | 810 | 800 | 807 | 560,400 | 807 |
| 2015-04-20 | 790 | 807 | 784 | 796 | 736,300 | 796 |
| 2015-04-17 | 800 | 813 | 798 | 805 | 674,300 | 805 |
| 2015-04-16 | 795 | 811 | 793 | 811 | 765,400 | 811 |
| 2015-04-15 | 809 | 810 | 794 | 799 | 717,000 | 799 |
| 2015-04-14 | 812 | 818 | 805 | 811 | 665,400 | 811 |
| 2015-04-13 | 808 | 814 | 803 | 810 | 506,500 | 810 |
| 2015-04-10 | 800 | 813 | 797 | 805 | 1,051,400 | 805 |
| 2015-04-09 | 794 | 799 | 791 | 796 | 1,006,800 | 796 |
| 2015-04-08 | 792 | 796 | 782 | 792 | 787,700 | 792 |
| 2015-04-07 | 780 | 795 | 777 | 785 | 663,300 | 785 |
| 2015-04-06 | 764 | 779 | 761 | 776 | 446,100 | 776 |
| 2015-04-03 | 765 | 769 | 752 | 769 | 308,100 | 769 |
| 2015-04-02 | 756 | 774 | 755 | 764 | 604,600 | 764 |
| 2015-04-01 | 754 | 764 | 743 | 753 | 671,100 | 753 |
| 2015-03-31 | 780 | 780 | 759 | 759 | 481,600 | 759 |
| 2015-03-30 | 750 | 768 | 743 | 761 | 587,900 | 761 |
| 2015-03-27 | 751 | 773 | 750 | 754 | 812,400 | 754 |
| 2015-03-26 | 779 | 786 | 771 | 773 | 481,200 | 773 |
| 2015-03-25 | 788 | 793 | 779 | 789 | 579,600 | 789 |
| 2015-03-24 | 800 | 805 | 783 | 791 | 761,700 | 791 |
| 2015-03-23 | 778 | 820 | 778 | 810 | 1,380,000 | 810 |
| 2015-03-20 | 773 | 780 | 766 | 780 | 369,600 | 780 |
| 2015-03-19 | 790 | 790 | 763 | 774 | 726,500 | 774 |
| 2015-03-18 | 760 | 787 | 756 | 785 | 883,100 | 785 |
| 2015-03-17 | 752 | 768 | 746 | 760 | 867,200 | 760 |
| 2015-03-16 | 747 | 753 | 740 | 746 | 792,100 | 746 |
| 2015-03-13 | 749 | 752 | 725 | 748 | 2,038,300 | 748 |
| 2015-03-12 | 709 | 751 | 703 | 742 | 3,004,100 | 742 |
| 2015-03-11 | 685 | 695 | 677 | 691 | 1,026,400 | 691 |
| 2015-03-10 | 678 | 692 | 678 | 688 | 810,300 | 688 |
| 2015-03-09 | 660 | 676 | 659 | 674 | 797,400 | 674 |
| 2015-03-06 | 651 | 664 | 648 | 661 | 738,600 | 661 |
| 2015-03-05 | 648 | 653 | 645 | 650 | 285,100 | 650 |
| 2015-03-04 | 640 | 652 | 637 | 648 | 466,200 | 648 |
| 2015-03-03 | 649 | 652 | 639 | 643 | 267,100 | 643 |
| 2015-03-02 | 655 | 659 | 646 | 646 | 386,700 | 646 |
| 2015-02-27 | 656 | 663 | 651 | 654 | 499,400 | 654 |
| 2015-02-26 | 654 | 657 | 650 | 656 | 328,000 | 656 |
| 2015-02-25 | 654 | 656 | 647 | 652 | 327,300 | 652 |
| 2015-02-24 | 644 | 655 | 643 | 652 | 432,600 | 652 |
| 2015-02-23 | 651 | 655 | 641 | 643 | 445,700 | 643 |
| 2015-02-20 | 648 | 652 | 641 | 651 | 485,600 | 651 |
| 2015-02-19 | 636 | 649 | 633 | 645 | 572,500 | 645 |
| 2015-02-18 | 633 | 638 | 629 | 634 | 458,100 | 634 |
| 2015-02-17 | 625 | 637 | 622 | 628 | 557,000 | 628 |
| 2015-02-16 | 621 | 628 | 619 | 624 | 377,800 | 624 |
| 2015-02-13 | 609 | 618 | 608 | 616 | 364,700 | 616 |
| 2015-02-12 | 612 | 612 | 604 | 605 | 312,200 | 605 |
| 2015-02-10 | 606 | 609 | 598 | 603 | 211,900 | 603 |
| 2015-02-09 | 611 | 612 | 600 | 607 | 333,700 | 607 |
| 2015-02-06 | 591 | 610 | 589 | 606 | 659,200 | 606 |
| 2015-02-05 | 578 | 590 | 573 | 587 | 385,400 | 587 |
| 2015-02-04 | 576 | 587 | 575 | 578 | 434,100 | 578 |
| 2015-02-03 | 583 | 583 | 570 | 571 | 348,200 | 571 |
| 2015-02-02 | 582 | 585 | 576 | 578 | 492,500 | 578 |
| 2015-01-30 | 593 | 596 | 586 | 587 | 438,900 | 587 |
| 2015-01-29 | 588 | 597 | 588 | 590 | 327,600 | 590 |
| 2015-01-28 | 596 | 600 | 591 | 597 | 247,900 | 597 |
| 2015-01-27 | 589 | 600 | 585 | 600 | 344,100 | 600 |
| 2015-01-26 | 583 | 586 | 580 | 584 | 231,400 | 584 |
| 2015-01-23 | 593 | 594 | 588 | 590 | 155,800 | 590 |
| 2015-01-22 | 584 | 586 | 580 | 585 | 179,600 | 585 |
| 2015-01-21 | 591 | 592 | 581 | 583 | 356,000 | 583 |
| 2015-01-20 | 576 | 591 | 573 | 591 | 620,300 | 591 |
| 2015-01-19 | 580 | 580 | 573 | 575 | 658,100 | 575 |
| 2015-01-16 | 581 | 582 | 575 | 579 | 781,300 | 579 |
| 2015-01-15 | 585 | 590 | 582 | 589 | 628,000 | 589 |
| 2015-01-14 | 596 | 597 | 583 | 585 | 770,100 | 585 |
| 2015-01-13 | 602 | 602 | 595 | 598 | 539,400 | 598 |
| 2015-01-09 | 605 | 609 | 602 | 608 | 436,100 | 608 |
| 2015-01-08 | 603 | 607 | 601 | 604 | 627,400 | 604 |
| 2015-01-07 | 598 | 603 | 597 | 601 | 668,500 | 601 |
| 2015-01-06 | 600 | 607 | 598 | 599 | 952,700 | 599 |
| 2015-01-05 | 610 | 611 | 602 | 608 | 476,300 | 608 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
