8511 日本証券金融(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,124	1,157	1,122	1,154	331,700	1,154
2022-12-29	1,126	1,134	1,108	1,123	134,200	1,123
2022-12-28	1,134	1,134	1,122	1,132	103,100	1,132
2022-12-27	1,124	1,136	1,120	1,136	90,600	1,136
2022-12-26	1,130	1,134	1,117	1,120	145,900	1,120
2022-12-23	1,109	1,125	1,108	1,118	159,600	1,118
2022-12-22	1,100	1,123	1,098	1,109	207,800	1,109
2022-12-21	1,080	1,096	1,075	1,090	231,500	1,090
2022-12-20	1,090	1,106	1,074	1,076	239,300	1,076
2022-12-19	1,088	1,100	1,088	1,089	152,800	1,089
2022-12-16	1,122	1,130	1,089	1,091	401,100	1,091
2022-12-15	1,112	1,135	1,108	1,128	203,800	1,128
2022-12-14	1,097	1,119	1,097	1,110	291,600	1,110
2022-12-13	1,079	1,110	1,079	1,095	259,100	1,095
2022-12-12	1,064	1,072	1,057	1,067	100,100	1,067
2022-12-09	1,050	1,081	1,043	1,064	206,900	1,064
2022-12-08	1,066	1,066	1,043	1,061	271,700	1,061
2022-12-07	1,027	1,073	1,027	1,066	306,800	1,066
2022-12-06	1,023	1,030	1,015	1,017	140,600	1,017
2022-12-05	1,024	1,035	1,016	1,034	218,900	1,034
2022-12-02	1,022	1,030	1,004	1,028	287,500	1,028
2022-12-01	1,026	1,033	1,013	1,030	135,600	1,030
2022-11-30	1,023	1,033	1,021	1,026	228,200	1,026
2022-11-29	1,020	1,031	1,013	1,019	246,600	1,019
2022-11-28	1,065	1,071	1,029	1,036	284,700	1,036
2022-11-25	1,039	1,067	1,035	1,060	266,700	1,060
2022-11-24	1,025	1,047	1,024	1,038	256,900	1,038
2022-11-22	998	1,028	996	1,024	308,900	1,024
2022-11-21	995	1,002	983	994	136,800	994
2022-11-18	1,000	1,015	980	983	311,200	983
2022-11-17	972	996	969	996	186,000	996
2022-11-16	964	972	958	967	146,500	967
2022-11-15	952	967	952	964	140,300	964
2022-11-14	948	957	944	950	115,000	950
2022-11-11	940	954	934	954	227,900	954
2022-11-10	920	938	920	929	189,200	929
2022-11-09	903	927	903	924	194,200	924
2022-11-08	909	921	899	903	173,600	903
2022-11-07	904	909	898	901	141,800	901
2022-11-04	889	904	888	904	174,700	904
2022-11-02	894	902	891	892	237,200	892
2022-11-01	891	893	875	888	128,700	888
2022-10-31	876	896	876	891	251,700	891
2022-10-28	858	868	853	866	895,100	866
2022-10-27	872	873	855	872	189,800	872
2022-10-26	859	873	857	872	213,600	872
2022-10-25	846	858	846	855	162,200	855
2022-10-24	845	848	837	843	128,700	843
2022-10-21	841	843	835	838	121,700	838
2022-10-20	836	844	835	843	170,500	843
2022-10-19	840	851	837	848	170,900	848
2022-10-18	835	839	832	839	141,600	839
2022-10-17	833	837	829	829	143,800	829
2022-10-14	836	848	830	839	238,700	839
2022-10-13	824	828	818	822	197,700	822
2022-10-12	838	838	822	828	177,000	828
2022-10-11	841	845	832	836	201,100	836
2022-10-07	849	864	848	853	191,500	853
2022-10-06	852	863	849	857	242,500	857
2022-10-05	853	855	843	852	182,800	852
2022-10-04	827	850	826	845	439,300	845
2022-10-03	815	821	810	819	249,100	819
2022-09-30	821	824	813	820	211,400	820
2022-09-29	815	823	812	823	220,700	823
2022-09-28	815	816	803	815	263,200	815
2022-09-27	818	821	813	814	213,400	814
2022-09-26	813	822	807	813	267,700	813
2022-09-22	817	825	814	820	216,200	820
2022-09-21	822	826	816	821	213,800	821
2022-09-20	822	833	820	820	230,200	820
2022-09-16	821	827	819	821	190,400	821
2022-09-15	832	835	821	821	198,700	821
2022-09-14	829	840	828	829	148,500	829
2022-09-13	831	845	831	841	215,600	841
2022-09-12	840	846	830	836	145,900	836
2022-09-09	837	846	837	839	277,200	839
2022-09-08	824	837	821	837	297,800	837
2022-09-07	822	822	814	815	168,600	815
2022-09-06	823	834	823	823	222,600	823
2022-09-05	827	827	820	823	114,700	823
2022-09-02	821	831	816	827	239,200	827
2022-09-01	825	833	820	820	243,100	820
2022-08-31	831	837	831	834	224,700	834
2022-08-30	835	842	833	842	90,300	842
2022-08-29	828	836	825	833	138,800	833
2022-08-26	848	848	840	842	49,900	842
2022-08-25	842	847	838	844	72,000	844
2022-08-24	843	844	836	837	96,900	837
2022-08-23	839	850	839	843	130,000	843
2022-08-22	847	852	843	851	103,100	851
2022-08-19	859	861	851	852	114,200	852
2022-08-18	846	860	845	851	121,800	851
2022-08-17	840	856	840	852	235,100	852
2022-08-16	825	840	823	836	190,000	836
2022-08-15	837	840	830	831	117,200	831
2022-08-12	826	842	823	837	314,900	837
2022-08-10	805	825	805	823	259,000	823
2022-08-09	808	814	801	801	175,400	801
2022-08-08	814	815	806	812	131,900	812
2022-08-05	810	817	809	817	141,300	817
2022-08-04	819	819	810	810	142,200	810
2022-08-03	822	822	809	811	173,600	811
2022-08-02	826	833	815	815	228,900	815
2022-08-01	830	841	826	838	206,400	838
2022-07-29	851	851	822	823	310,000	823
2022-07-28	853	862	843	854	173,800	854
2022-07-27	860	860	848	849	104,200	849
2022-07-26	855	868	855	860	122,000	860
2022-07-25	860	863	853	859	105,300	859
2022-07-22	850	865	846	860	131,400	860
2022-07-21	854	854	843	850	94,000	850
2022-07-20	845	856	841	854	133,000	854
2022-07-19	825	837	823	832	163,900	832
2022-07-15	839	842	826	827	195,000	827
2022-07-14	841	845	835	839	111,200	839
2022-07-13	857	858	844	844	94,400	844
2022-07-12	861	863	854	854	131,700	854
2022-07-11	859	872	859	870	110,500	870
2022-07-08	854	864	847	850	205,300	850
2022-07-07	845	854	842	849	132,000	849
2022-07-06	844	851	834	841	153,100	841
2022-07-05	848	864	847	849	195,900	849
2022-07-04	849	858	844	849	136,200	849
2022-07-01	850	855	831	839	187,300	839
2022-06-30	862	864	851	853	161,900	853
2022-06-29	870	877	855	860	296,900	860
2022-06-28	874	884	868	873	101,100	873
2022-06-27	885	888	874	875	118,400	875
2022-06-24	869	878	868	875	82,300	875
2022-06-23	860	879	860	873	107,900	873
2022-06-22	867	873	859	859	69,800	859
2022-06-21	846	862	846	861	136,700	861
2022-06-20	860	860	840	844	101,100	844
2022-06-17	853	863	849	855	118,600	855
2022-06-16	863	876	861	867	82,400	867
2022-06-15	857	868	857	857	110,200	857
2022-06-14	853	862	853	857	138,800	857
2022-06-13	861	873	861	868	99,700	868
2022-06-10	878	886	875	880	146,200	880
2022-06-09	888	896	886	887	93,200	887
2022-06-08	881	898	878	897	128,000	897
2022-06-07	876	885	876	877	68,700	877
2022-06-06	863	879	862	879	78,100	879
2022-06-03	878	884	868	878	62,100	878
2022-06-02	869	874	859	869	81,800	869
2022-06-01	861	875	859	874	57,500	874
2022-05-31	877	884	858	860	130,800	860
2022-05-30	871	891	871	880	307,400	880
2022-05-27	867	870	858	869	74,700	869
2022-05-26	841	867	841	853	130,800	853
2022-05-25	841	846	830	841	169,600	841
2022-05-24	872	874	836	838	231,600	838
2022-05-23	870	883	863	871	183,200	871
2022-05-20	852	876	845	871	213,600	871
2022-05-19	857	859	841	851	211,800	851
2022-05-18	883	884	868	878	109,600	878
2022-05-17	900	900	873	880	162,600	880
2022-05-16	940	940	902	902	142,700	902
2022-05-13	907	941	906	940	148,900	940
2022-05-12	906	921	902	905	154,500	905
2022-05-11	950	963	896	910	279,000	910
2022-05-10	935	969	924	950	216,000	950
2022-05-09	947	953	940	942	80,600	942
2022-05-06	944	958	942	958	94,000	958
2022-05-02	939	955	929	950	112,700	950
2022-04-28	915	940	909	938	92,000	938
2022-04-27	911	921	899	911	279,500	911
2022-04-26	909	931	903	926	157,200	926
2022-04-25	908	914	903	908	95,600	908
2022-04-22	931	937	919	920	82,900	920
2022-04-21	948	950	938	939	99,300	939
2022-04-20	952	954	943	947	64,900	947
2022-04-19	953	954	942	945	65,000	945
2022-04-18	951	955	944	953	81,100	953
2022-04-15	948	972	947	961	111,300	961
2022-04-14	943	955	941	951	49,300	951
2022-04-13	951	951	934	949	130,600	949
2022-04-12	958	966	951	951	126,600	951
2022-04-11	948	963	944	961	112,200	961
2022-04-08	936	944	930	940	120,500	940
2022-04-07	933	937	924	929	93,000	929
2022-04-06	943	946	937	940	71,200	940
2022-04-05	955	957	946	947	89,200	947
2022-04-04	937	947	933	947	61,200	947
2022-04-01	913	937	909	935	103,200	935
2022-03-31	925	938	918	921	152,000	921
2022-03-30	957	957	923	939	173,300	939
2022-03-29	948	971	923	966	207,600	966
2022-03-28	997	998	950	951	365,100	951
2022-03-25	999	1,005	987	987	133,500	987
2022-03-24	984	997	981	995	110,400	995
2022-03-23	979	997	978	993	192,700	993
2022-03-22	955	968	950	968	151,900	968
2022-03-18	931	945	930	943	146,900	943
2022-03-17	935	940	924	931	139,200	931
2022-03-16	936	936	919	920	127,800	920
2022-03-15	910	934	910	930	112,900	930
2022-03-14	915	920	908	908	84,100	908
2022-03-11	900	915	893	911	157,300	911
2022-03-10	880	915	877	915	243,900	915
2022-03-09	879	889	855	856	200,000	856
2022-03-08	893	906	873	879	305,900	879
2022-03-07	900	909	893	901	147,700	901
2022-03-04	919	928	911	913	178,100	913
2022-03-03	892	922	887	920	279,700	920
2022-03-02	896	900	882	882	252,200	882
2022-03-01	922	926	906	906	220,900	906
2022-02-28	896	920	879	916	330,200	916
2022-02-25	896	902	886	896	201,200	896
2022-02-24	898	904	887	899	246,100	899
2022-02-22	902	917	900	900	143,900	900
2022-02-21	896	915	894	906	108,300	906
2022-02-18	900	909	896	906	173,000	906
2022-02-17	908	913	897	900	201,900	900
2022-02-16	913	921	905	907	294,700	907
2022-02-15	917	925	903	903	139,300	903
2022-02-14	923	923	911	913	165,000	913
2022-02-10	920	933	914	932	165,000	932
2022-02-09	907	923	900	920	164,600	920
2022-02-08	899	930	897	907	256,100	907
2022-02-07	948	955	889	899	607,700	899
2022-02-04	957	969	947	963	235,800	963
2022-02-03	950	963	942	957	192,500	957
2022-02-02	942	952	928	950	184,500	950
2022-02-01	928	957	928	936	316,100	936
2022-01-31	912	933	910	928	126,800	928
2022-01-28	913	925	909	912	177,500	912
2022-01-27	911	925	896	901	248,600	901
2022-01-26	913	926	909	911	259,200	911
2022-01-25	899	912	896	911	463,800	911
2022-01-24	921	931	913	919	260,300	919
2022-01-21	921	936	917	933	139,800	933
2022-01-20	932	943	925	930	245,100	930
2022-01-19	925	936	922	932	205,100	932
2022-01-18	940	954	931	933	214,700	933
2022-01-17	942	950	929	931	187,000	931
2022-01-14	944	947	929	941	246,200	941
2022-01-13	953	954	939	952	185,300	952
2022-01-12	947	960	943	946	289,200	946
2022-01-11	946	946	927	940	295,500	940
2022-01-07	963	964	945	948	212,500	948
2022-01-06	948	969	948	955	195,900	955
2022-01-05	955	966	952	963	176,700	963
2022-01-04	975	983	946	949	287,200	949

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

2024年11月
日	月	火	水	木	金	土
« 10月31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