8511 日本証券金融(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	953	960	942	960	187,500	960
2021-12-29	968	968	946	967	302,000	967
2021-12-28	961	973	945	972	237,400	972
2021-12-27	958	962	932	950	264,300	950
2021-12-24	967	978	952	958	251,500	958
2021-12-23	950	989	949	971	510,500	971
2021-12-22	916	954	914	943	556,700	943
2021-12-21	838	934	838	931	706,000	931
2021-12-20	831	845	822	828	288,100	828
2021-12-17	844	846	832	838	171,100	838
2021-12-16	843	850	837	844	182,900	844
2021-12-15	833	841	831	837	72,100	837
2021-12-14	837	843	829	835	90,000	835
2021-12-13	848	848	836	837	83,600	837
2021-12-10	844	854	840	847	201,400	847
2021-12-09	841	843	835	838	70,800	838
2021-12-08	848	848	839	841	87,200	841
2021-12-07	826	847	825	845	165,300	845
2021-12-06	831	833	816	819	98,300	819
2021-12-03	828	835	824	829	86,700	829
2021-12-02	820	829	816	821	115,600	821
2021-12-01	814	832	810	829	92,600	829
2021-11-30	819	832	811	814	208,000	814
2021-11-29	823	825	807	813	181,000	813
2021-11-26	841	841	830	836	92,400	836
2021-11-25	860	867	839	841	138,600	841
2021-11-24	866	875	861	868	124,700	868
2021-11-22	843	870	837	867	130,000	867
2021-11-19	831	846	827	844	132,400	844
2021-11-18	826	831	818	826	134,000	826
2021-11-17	837	839	823	823	63,500	823
2021-11-16	842	847	834	838	78,100	838
2021-11-15	847	852	831	832	73,400	832
2021-11-12	831	851	831	849	161,100	849
2021-11-11	826	837	824	827	87,600	827
2021-11-10	817	827	813	826	80,800	826
2021-11-09	813	822	809	814	109,600	814
2021-11-08	811	814	806	809	78,500	809
2021-11-05	815	821	803	811	279,000	811
2021-11-04	877	877	813	815	514,100	815
2021-11-02	889	894	875	881	143,600	881
2021-11-01	882	900	878	897	160,700	897
2021-10-29	868	873	859	868	137,000	868
2021-10-28	855	874	840	870	803,900	870
2021-10-27	871	872	857	862	124,300	862
2021-10-26	862	873	854	871	161,800	871
2021-10-25	860	869	857	861	99,000	861
2021-10-22	857	865	854	865	128,800	865
2021-10-21	871	879	863	865	130,600	865
2021-10-20	871	883	866	871	93,500	871
2021-10-19	863	869	858	869	98,800	869
2021-10-18	856	865	845	864	109,800	864
2021-10-15	828	853	823	850	122,200	850
2021-10-14	838	841	821	828	199,800	828
2021-10-13	847	852	840	846	114,400	846
2021-10-12	859	859	840	846	119,300	846
2021-10-11	852	871	851	864	125,300	864
2021-10-08	843	862	842	855	181,400	855
2021-10-07	859	859	843	843	117,100	843
2021-10-06	855	864	849	859	119,400	859
2021-10-05	846	856	841	850	132,000	850
2021-10-04	851	855	845	850	84,600	850
2021-10-01	862	862	842	844	143,100	844
2021-09-30	880	882	868	868	100,200	868
2021-09-29	880	883	870	883	188,400	883
2021-09-28	890	903	886	902	204,100	902
2021-09-27	909	915	890	893	197,600	893
2021-09-24	923	930	909	918	294,600	918
2021-09-22	940	940	890	897	542,000	897
2021-09-21	941	956	936	942	365,300	942
2021-09-17	935	985	922	981	622,200	981
2021-09-16	931	935	921	933	237,300	933
2021-09-15	925	931	921	931	189,700	931
2021-09-14	921	946	907	945	258,300	945
2021-09-13	923	927	909	921	235,100	921
2021-09-10	902	925	897	925	356,800	925
2021-09-09	889	902	887	898	151,800	898
2021-09-08	896	903	889	898	202,100	898
2021-09-07	872	901	870	896	293,100	896
2021-09-06	864	868	858	864	91,900	864
2021-09-03	850	865	842	864	166,200	864
2021-09-02	832	851	832	850	88,800	850
2021-09-01	833	842	832	832	76,500	832
2021-08-31	862	862	830	831	154,000	831
2021-08-30	860	870	859	862	90,600	862
2021-08-27	848	857	845	857	65,400	857
2021-08-26	855	855	843	852	73,000	852
2021-08-25	850	856	847	854	78,300	854
2021-08-24	826	850	826	850	110,500	850
2021-08-23	818	828	818	825	93,900	825
2021-08-20	817	822	811	812	85,500	812
2021-08-19	812	818	812	814	94,800	814
2021-08-18	811	819	808	814	78,600	814
2021-08-17	809	812	806	810	71,600	810
2021-08-16	812	812	800	808	81,500	808
2021-08-13	815	818	808	817	100,000	817
2021-08-12	819	819	811	815	67,900	815
2021-08-11	812	815	803	813	84,500	813
2021-08-10	809	814	802	802	68,400	802
2021-08-06	806	810	805	808	31,200	808
2021-08-05	801	805	798	803	52,700	803
2021-08-04	810	819	798	801	114,500	801
2021-08-03	839	839	812	812	77,700	812
2021-08-02	829	847	821	842	142,200	842
2021-07-30	826	826	813	817	77,900	817
2021-07-29	823	825	816	823	77,100	823
2021-07-28	830	832	818	822	58,500	822
2021-07-27	830	836	822	835	87,400	835
2021-07-26	823	827	818	825	59,500	825
2021-07-21	815	817	808	810	85,800	810
2021-07-20	799	812	799	806	102,000	806
2021-07-19	816	816	803	810	113,300	810
2021-07-16	816	830	816	828	75,900	828
2021-07-15	834	837	825	826	138,400	826
2021-07-14	838	851	831	831	118,100	831
2021-07-13	830	848	827	845	201,200	845
2021-07-12	820	829	817	824	180,500	824
2021-07-09	786	800	783	798	311,900	798
2021-07-08	796	804	792	792	166,500	792
2021-07-07	801	807	796	797	113,600	797
2021-07-06	816	817	806	809	62,600	809
2021-07-05	832	832	809	809	96,600	809
2021-07-02	827	839	827	835	136,100	835
2021-07-01	817	825	812	825	137,900	825
2021-06-30	809	817	803	811	165,700	811
2021-06-29	801	804	793	795	153,800	795
2021-06-28	802	814	802	813	92,700	813
2021-06-25	799	804	799	801	103,500	801
2021-06-24	808	810	798	800	201,400	800
2021-06-23	818	829	809	810	148,500	810
2021-06-22	828	833	816	818	178,100	818
2021-06-21	811	817	808	809	227,700	809
2021-06-18	830	839	828	829	188,000	829
2021-06-17	871	871	832	833	227,200	833
2021-06-16	864	876	862	866	85,100	866
2021-06-15	851	870	848	863	177,700	863
2021-06-14	862	867	853	858	95,000	858
2021-06-11	866	866	858	860	166,500	860
2021-06-10	861	865	858	861	166,400	861
2021-06-09	872	875	864	867	118,700	867
2021-06-08	875	879	869	870	87,500	870
2021-06-07	882	884	867	874	315,400	874
2021-06-04	910	914	874	878	345,600	878
2021-06-03	894	913	888	912	325,000	912
2021-06-02	870	894	870	894	322,700	894
2021-06-01	880	883	869	875	463,000	875
2021-05-31	881	894	872	892	264,300	892
2021-05-28	872	887	867	887	437,100	887
2021-05-27	868	881	860	860	922,800	860
2021-05-26	878	882	867	872	206,500	872
2021-05-25	886	899	879	884	356,300	884
2021-05-24	848	888	847	888	410,800	888
2021-05-21	863	872	847	849	173,400	849
2021-05-20	866	872	864	864	230,600	864
2021-05-19	839	864	839	864	247,300	864
2021-05-18	845	857	844	848	272,300	848
2021-05-17	831	843	831	842	234,000	842
2021-05-14	836	839	822	830	241,500	830
2021-05-13	830	849	826	829	559,300	829
2021-05-12	830	836	824	832	295,800	832
2021-05-11	826	829	821	827	322,500	827
2021-05-10	827	830	820	823	254,000	823
2021-05-07	824	849	820	823	628,300	823
2021-05-06	810	823	799	823	667,400	823
2021-04-30	813	813	799	806	567,700	806
2021-04-28	809	810	791	803	380,500	803
2021-04-27	801	805	797	802	208,800	802
2021-04-26	793	800	783	798	228,500	798
2021-04-23	795	797	780	781	260,600	781
2021-04-22	801	806	784	789	394,300	789
2021-04-21	788	790	778	790	367,200	790
2021-04-20	807	807	792	794	244,200	794
2021-04-19	810	815	798	801	207,500	801
2021-04-16	802	803	791	800	179,300	800
2021-04-15	798	803	793	798	241,600	798
2021-04-14	794	795	785	789	205,000	789
2021-04-13	815	816	796	796	363,000	796
2021-04-12	826	826	798	800	528,000	800
2021-04-09	833	845	811	811	567,300	811
2021-04-08	838	840	814	818	448,800	818
2021-04-07	815	838	813	838	488,500	838
2021-04-06	822	829	816	819	485,900	819
2021-04-05	799	822	798	822	605,400	822
2021-04-02	801	805	796	801	281,000	801
2021-04-01	795	805	792	798	448,300	798
2021-03-31	797	803	784	798	889,700	798
2021-03-30	800	806	781	803	1,008,900	803
2021-03-29	807	811	794	811	1,052,700	811
2021-03-26	805	807	788	804	1,065,300	804
2021-03-25	795	805	790	800	852,800	800
2021-03-24	780	793	774	790	1,297,100	790
2021-03-23	773	794	773	790	1,345,600	790
2021-03-22	745	782	740	781	1,756,600	781
2021-03-19	725	761	719	760	1,246,800	760
2021-03-18	715	727	700	713	678,200	713
2021-03-17	680	704	677	704	601,800	704
2021-03-16	665	685	665	684	570,800	684
2021-03-15	635	665	634	664	524,700	664
2021-03-12	633	635	627	635	235,600	635
2021-03-11	627	633	624	631	233,200	631
2021-03-10	634	634	621	629	278,800	629
2021-03-09	627	638	624	634	368,000	634
2021-03-08	626	628	612	618	280,300	618
2021-03-05	614	626	612	621	355,000	621
2021-03-04	608	616	601	615	342,800	615
2021-03-03	614	614	599	603	355,200	603
2021-03-02	605	612	604	611	178,200	611
2021-03-01	605	608	599	608	203,500	608
2021-02-26	608	613	601	602	294,100	602
2021-02-25	612	618	609	613	215,300	613
2021-02-24	607	617	606	606	262,600	606
2021-02-22	609	620	607	611	281,500	611
2021-02-19	597	603	594	600	310,900	600
2021-02-18	620	620	600	600	385,100	600
2021-02-17	615	628	610	613	347,000	613
2021-02-16	616	621	606	615	373,400	615
2021-02-15	649	649	612	616	536,600	616
2021-02-12	630	645	627	629	399,400	629
2021-02-10	616	629	611	627	384,900	627
2021-02-09	619	620	610	616	430,900	616
2021-02-08	572	625	572	624	947,100	624
2021-02-05	548	574	548	573	824,700	573
2021-02-04	541	547	538	545	448,500	545
2021-02-03	523	540	522	538	400,000	538
2021-02-02	520	523	519	521	185,600	521
2021-02-01	518	523	517	520	272,400	520
2021-01-29	521	522	519	520	358,000	520
2021-01-28	517	523	517	520	322,300	520
2021-01-27	522	526	520	523	178,100	523
2021-01-26	522	524	520	520	152,600	520
2021-01-25	520	521	518	520	173,500	520
2021-01-22	519	522	518	519	194,500	519
2021-01-21	522	525	519	522	161,300	522
2021-01-20	522	522	518	521	182,300	521
2021-01-19	523	524	519	520	140,100	520
2021-01-18	523	525	521	522	171,200	522
2021-01-15	528	529	524	524	280,600	524
2021-01-14	529	533	528	528	311,800	528
2021-01-13	528	532	526	532	323,800	532
2021-01-12	538	540	532	533	249,500	533
2021-01-08	533	539	530	536	324,800	536
2021-01-07	530	535	529	530	321,500	530
2021-01-06	521	524	516	520	223,900	520
2021-01-05	526	527	520	523	235,900	523
2021-01-04	538	538	524	527	217,600	527

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