8511 日本証券金融(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	632	641	629	637	326,300	637
2016-12-29	645	647	634	639	464,400	639
2016-12-28	646	652	643	648	346,900	648
2016-12-27	648	655	641	645	442,200	645
2016-12-26	658	659	649	651	378,900	651
2016-12-22	654	657	646	654	874,200	654
2016-12-21	656	665	653	654	912,100	654
2016-12-20	660	665	653	655	829,200	655
2016-12-19	651	659	647	655	776,100	655
2016-12-16	657	667	655	658	1,144,400	658
2016-12-15	650	662	643	653	1,216,500	653
2016-12-14	641	650	638	646	1,318,800	646
2016-12-13	631	639	619	631	1,215,700	631
2016-12-12	629	654	627	631	2,066,200	631
2016-12-09	609	624	602	622	1,435,500	622
2016-12-08	599	610	596	610	1,230,100	610
2016-12-07	590	594	584	593	572,200	593
2016-12-06	576	590	576	582	760,900	582
2016-12-05	570	575	562	569	417,700	569
2016-12-02	554	584	553	576	1,181,100	576
2016-12-01	550	563	550	554	724,800	554
2016-11-30	547	553	541	545	461,600	545
2016-11-29	540	550	535	547	436,000	547
2016-11-28	546	551	537	549	485,500	549
2016-11-25	545	550	536	540	664,400	540
2016-11-24	530	543	529	541	681,600	541
2016-11-22	522	525	520	525	359,400	525
2016-11-21	512	523	509	523	402,000	523
2016-11-18	513	514	506	508	300,700	508
2016-11-17	505	507	499	504	299,400	504
2016-11-16	505	513	500	512	403,700	512
2016-11-15	495	499	492	498	370,500	498
2016-11-14	482	492	481	490	366,300	490
2016-11-11	472	484	471	474	386,900	474
2016-11-10	462	469	457	465	552,900	465
2016-11-09	459	465	427	430	494,100	430
2016-11-08	459	460	455	456	157,400	456
2016-11-07	466	466	457	461	156,900	461
2016-11-04	453	454	448	453	222,600	453
2016-11-02	460	462	452	457	286,300	457
2016-11-01	466	468	459	468	257,600	468
2016-10-31	471	471	464	467	253,500	467
2016-10-28	470	475	469	473	433,000	473
2016-10-27	460	469	460	465	362,400	465
2016-10-26	453	459	450	458	267,700	458
2016-10-25	455	456	453	453	146,400	453
2016-10-24	451	452	448	451	108,100	451
2016-10-21	455	455	449	451	245,900	451
2016-10-20	450	454	448	452	229,200	452
2016-10-19	449	450	447	448	104,700	448
2016-10-17	443	450	443	447	180,700	447
2016-10-13	444	449	440	442	185,200	442
2016-10-12	441	448	440	443	139,700	443
2016-10-11	452	453	445	447	254,200	447
2016-10-07	449	450	443	446	227,500	446
2016-10-06	445	458	444	450	491,700	450
2016-10-05	437	442	433	440	193,700	440
2016-10-04	436	439	432	435	184,000	435
2016-10-03	437	440	433	434	190,600	434
2016-09-30	435	441	429	435	381,700	435
2016-09-29	443	443	437	443	368,000	443
2016-09-28	443	446	436	438	401,100	438
2016-09-27	445	454	437	454	378,100	454
2016-09-26	452	452	447	449	249,300	449
2016-09-23	450	456	445	455	297,300	455
2016-09-21	445	459	434	455	567,300	455
2016-09-20	450	451	442	444	529,300	444
2016-09-16	459	459	453	458	247,900	458
2016-09-15	462	464	453	457	253,700	457
2016-09-14	459	466	458	463	287,100	463
2016-09-13	469	472	460	462	325,800	462
2016-09-12	468	470	464	467	260,900	467
2016-09-09	469	475	467	473	364,700	473
2016-09-08	466	476	464	469	451,900	469
2016-09-07	465	467	459	464	299,200	464
2016-09-06	472	475	469	472	342,100	472
2016-09-05	484	485	473	473	395,500	473
2016-09-02	479	482	476	481	302,600	481
2016-09-01	469	481	467	479	429,600	479
2016-08-31	469	473	465	469	369,800	469
2016-08-30	461	465	458	463	206,400	463
2016-08-29	454	465	453	464	325,200	464
2016-08-26	451	451	443	444	230,600	444
2016-08-25	446	452	445	451	213,700	451
2016-08-24	446	455	442	446	357,500	446
2016-08-23	449	452	442	442	288,400	442
2016-08-22	456	457	449	452	348,000	452
2016-08-19	457	462	451	456	392,000	456
2016-08-18	454	459	449	451	417,800	451
2016-08-17	437	456	435	454	430,000	454
2016-08-16	444	449	439	439	583,700	439
2016-08-15	434	442	434	438	285,500	438
2016-08-12	435	440	432	433	512,300	433
2016-08-10	429	431	422	431	308,600	431
2016-08-09	425	432	423	431	405,000	431
2016-08-08	417	424	413	424	464,500	424
2016-08-05	415	421	406	410	688,800	410
2016-08-04	404	422	402	421	482,900	421
2016-08-03	408	412	397	400	809,000	400
2016-08-02	420	426	415	421	524,100	421
2016-08-01	415	429	405	427	443,300	427
2016-07-29	417	426	410	418	926,400	418
2016-07-28	421	424	412	418	431,400	418
2016-07-27	424	431	418	428	611,300	428
2016-07-26	429	429	416	418	447,200	418
2016-07-25	428	434	426	432	523,200	432
2016-07-22	423	429	418	425	296,100	425
2016-07-21	423	430	421	430	526,400	430
2016-07-20	419	424	413	423	400,200	423
2016-07-19	416	424	416	418	428,700	418
2016-07-15	408	418	405	416	522,500	416
2016-07-14	406	407	400	405	456,700	405
2016-07-13	408	408	399	406	567,500	406
2016-07-12	385	401	383	396	680,400	396
2016-07-11	370	377	370	374	566,500	374
2016-07-08	372	373	362	363	467,700	363
2016-07-07	373	379	371	372	366,500	372
2016-07-06	378	380	371	375	478,500	375
2016-07-05	381	387	377	383	529,700	383
2016-07-04	385	387	380	380	500,500	380
2016-07-01	392	392	382	389	449,300	389
2016-06-30	391	394	383	386	399,600	386
2016-06-29	385	389	379	387	473,500	387
2016-06-28	379	382	368	376	582,300	376
2016-06-27	393	397	380	384	334,800	384
2016-06-24	415	415	384	388	974,200	388
2016-06-23	405	413	399	411	365,400	411
2016-06-22	403	403	396	402	260,000	402
2016-06-21	400	406	396	405	288,900	405
2016-06-20	400	406	398	406	257,700	406
2016-06-17	396	398	392	393	295,200	393
2016-06-16	405	406	387	389	463,700	389
2016-06-15	402	408	398	405	302,400	405
2016-06-14	400	405	400	404	482,000	404
2016-06-13	413	413	401	403	648,100	403
2016-06-10	424	425	415	419	563,400	419
2016-06-09	430	431	421	424	437,900	424
2016-06-08	435	437	426	435	424,500	435
2016-06-07	437	441	432	435	302,400	435
2016-06-06	438	438	427	438	255,600	438
2016-06-03	444	449	441	444	344,500	444
2016-06-02	459	461	444	444	317,800	444
2016-06-01	470	472	463	464	145,000	464
2016-05-31	466	472	463	472	204,500	472
2016-05-30	462	470	462	468	199,400	468
2016-05-27	458	464	457	460	182,200	460
2016-05-26	460	463	454	456	131,600	456
2016-05-25	460	460	450	457	246,400	457
2016-05-24	459	459	450	452	164,400	452
2016-05-23	461	463	448	462	260,100	462
2016-05-20	456	463	451	463	226,000	463
2016-05-19	456	468	455	457	334,800	457
2016-05-18	441	456	435	456	424,400	456
2016-05-17	440	442	431	442	326,600	442
2016-05-16	436	441	427	433	230,700	433
2016-05-13	428	444	428	434	568,100	434
2016-05-12	416	435	415	428	498,300	428
2016-05-11	436	438	420	421	342,700	421
2016-05-10	423	432	417	432	208,500	432
2016-05-09	420	423	419	419	99,000	419
2016-05-06	416	420	411	417	295,300	417
2016-05-02	420	424	412	413	366,900	413
2016-04-28	458	461	428	431	338,800	431
2016-04-27	450	456	446	454	116,300	454
2016-04-26	457	458	444	451	187,200	451
2016-04-25	469	469	454	459	211,500	459
2016-04-22	451	461	447	461	243,900	461
2016-04-21	452	454	448	453	206,100	453
2016-04-20	441	451	438	443	338,100	443
2016-04-19	430	439	427	434	219,100	434
2016-04-18	424	425	417	420	222,100	420
2016-04-15	443	448	437	439	131,400	439
2016-04-14	440	452	440	448	351,300	448
2016-04-13	429	435	427	432	320,800	432
2016-04-12	414	427	411	421	283,300	421
2016-04-11	421	422	406	411	161,700	411
2016-04-08	411	427	406	421	309,100	421
2016-04-07	419	422	415	419	298,700	419
2016-04-06	417	422	413	418	212,000	418
2016-04-05	430	430	416	417	220,600	417
2016-04-04	434	442	430	434	255,000	434
2016-04-01	451	451	433	434	345,400	434
2016-03-31	460	462	450	452	179,200	452
2016-03-30	462	477	457	458	340,300	458
2016-03-29	457	465	455	465	185,600	465
2016-03-28	465	468	457	465	223,300	465
2016-03-25	465	466	449	459	407,200	459
2016-03-24	470	471	465	465	259,000	465
2016-03-23	476	478	467	468	198,700	468
2016-03-22	480	483	469	476	323,600	476
2016-03-18	468	474	464	474	230,900	474
2016-03-17	477	482	464	468	257,400	468
2016-03-16	481	487	471	472	257,200	472
2016-03-15	487	491	481	484	208,400	484
2016-03-14	493	494	483	488	292,800	488
2016-03-11	473	489	473	486	269,600	486
2016-03-10	476	484	472	481	207,600	481
2016-03-09	485	486	471	472	264,400	472
2016-03-08	496	501	481	485	292,100	485
2016-03-07	495	509	489	499	378,200	499
2016-03-04	495	497	488	494	406,600	494
2016-03-03	484	494	484	494	187,100	494
2016-03-02	483	489	476	483	233,900	483
2016-03-01	467	475	455	470	336,100	470
2016-02-29	489	493	469	469	472,800	469
2016-02-26	481	490	481	485	352,800	485
2016-02-25	476	484	476	481	350,400	481
2016-02-24	474	487	470	473	481,300	473
2016-02-23	483	487	472	474	184,600	474
2016-02-22	475	482	470	479	218,400	479
2016-02-19	482	484	471	477	292,600	477
2016-02-18	481	487	474	482	320,600	482
2016-02-17	464	474	456	468	430,200	468
2016-02-16	453	476	449	463	419,800	463
2016-02-15	452	460	443	456	537,900	456
2016-02-12	425	435	412	414	1,035,500	414
2016-02-10	471	473	437	446	935,900	446
2016-02-09	489	490	467	472	580,800	472
2016-02-08	495	509	491	504	490,300	504
2016-02-05	520	521	497	502	699,400	502
2016-02-04	529	538	523	525	294,800	525
2016-02-03	543	543	525	530	295,900	530
2016-02-02	551	558	545	549	326,500	549
2016-02-01	568	568	555	557	767,300	557
2016-01-29	559	580	538	548	853,300	548
2016-01-28	560	566	554	554	194,600	554
2016-01-27	555	568	554	562	199,000	562
2016-01-26	551	551	540	540	138,900	540
2016-01-25	558	564	550	556	258,200	556
2016-01-22	536	547	528	547	316,900	547
2016-01-21	536	553	517	518	378,800	518
2016-01-20	559	562	536	537	373,300	537
2016-01-19	551	561	547	554	332,300	554
2016-01-18	559	560	550	556	235,400	556
2016-01-15	581	588	565	569	213,800	569
2016-01-14	570	576	563	574	278,500	574
2016-01-13	580	591	579	585	187,600	585
2016-01-12	590	590	570	570	369,500	570
2016-01-08	592	604	590	593	252,700	593
2016-01-07	607	612	596	597	303,800	597
2016-01-06	607	618	604	609	183,300	609
2016-01-05	602	617	602	608	259,800	608
2016-01-04	613	620	606	607	228,600	607

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