8511 日本証券金融(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,524	1,550	1,518	1,550	195,400	1,550
2023-12-28	1,523	1,523	1,502	1,520	100,000	1,520
2023-12-27	1,493	1,523	1,493	1,523	127,500	1,523
2023-12-26	1,498	1,502	1,483	1,497	94,500	1,497
2023-12-25	1,526	1,528	1,496	1,499	87,200	1,499
2023-12-22	1,480	1,517	1,480	1,515	121,200	1,515
2023-12-21	1,480	1,487	1,467	1,472	123,100	1,472
2023-12-20	1,473	1,507	1,466	1,487	166,500	1,487
2023-12-19	1,453	1,469	1,434	1,468	163,900	1,468
2023-12-18	1,421	1,458	1,407	1,446	181,200	1,446
2023-12-15	1,472	1,485	1,431	1,440	171,600	1,440
2023-12-14	1,524	1,535	1,463	1,464	270,900	1,464
2023-12-13	1,569	1,571	1,522	1,531	150,200	1,531
2023-12-12	1,567	1,571	1,549	1,550	103,800	1,550
2023-12-11	1,530	1,567	1,530	1,559	123,000	1,559
2023-12-08	1,565	1,574	1,513	1,519	224,700	1,519
2023-12-07	1,556	1,572	1,554	1,564	139,300	1,564
2023-12-06	1,549	1,580	1,549	1,580	229,700	1,580
2023-12-05	1,560	1,574	1,548	1,548	151,100	1,548
2023-12-04	1,563	1,573	1,554	1,571	148,700	1,571
2023-12-01	1,576	1,578	1,560	1,569	193,200	1,569
2023-11-30	1,512	1,565	1,510	1,559	269,300	1,559
2023-11-29	1,500	1,518	1,491	1,512	139,400	1,512
2023-11-28	1,493	1,520	1,484	1,503	216,800	1,503
2023-11-27	1,524	1,528	1,486	1,494	280,300	1,494
2023-11-24	1,524	1,540	1,513	1,521	238,000	1,521
2023-11-22	1,495	1,573	1,489	1,529	448,500	1,529
2023-11-21	1,480	1,499	1,464	1,495	213,500	1,495
2023-11-20	1,499	1,528	1,480	1,480	304,900	1,480
2023-11-17	1,500	1,507	1,487	1,500	353,300	1,500
2023-11-16	1,538	1,547	1,514	1,515	278,000	1,515
2023-11-15	1,580	1,581	1,536	1,553	326,500	1,553
2023-11-14	1,559	1,561	1,540	1,548	170,700	1,548
2023-11-13	1,564	1,572	1,537	1,546	198,200	1,546
2023-11-10	1,556	1,567	1,538	1,561	156,100	1,561
2023-11-09	1,554	1,571	1,544	1,568	181,600	1,568
2023-11-08	1,592	1,604	1,535	1,555	544,500	1,555
2023-11-07	1,538	1,592	1,521	1,575	517,600	1,575
2023-11-06	1,595	1,613	1,539	1,575	951,000	1,575
2023-11-02	1,572	1,583	1,536	1,571	330,300	1,571
2023-11-01	1,516	1,572	1,513	1,566	488,300	1,566
2023-10-31	1,443	1,498	1,436	1,491	258,800	1,491
2023-10-30	1,448	1,463	1,413	1,427	206,900	1,427
2023-10-27	1,433	1,458	1,413	1,447	150,000	1,447
2023-10-26	1,429	1,449	1,402	1,418	155,400	1,418
2023-10-25	1,467	1,473	1,437	1,439	157,700	1,439
2023-10-24	1,448	1,470	1,407	1,458	204,600	1,458
2023-10-23	1,480	1,488	1,446	1,446	149,700	1,446
2023-10-20	1,500	1,509	1,477	1,481	128,100	1,481
2023-10-19	1,513	1,529	1,478	1,500	179,900	1,500
2023-10-18	1,507	1,520	1,500	1,516	171,700	1,516
2023-10-17	1,509	1,528	1,486	1,495	147,800	1,495
2023-10-16	1,486	1,513	1,473	1,489	142,600	1,489
2023-10-13	1,502	1,537	1,485	1,493	203,100	1,493
2023-10-12	1,490	1,535	1,490	1,528	189,900	1,528
2023-10-11	1,491	1,502	1,476	1,488	150,300	1,488
2023-10-10	1,460	1,497	1,459	1,487	182,400	1,487
2023-10-06	1,423	1,461	1,420	1,441	200,200	1,441
2023-10-05	1,370	1,437	1,366	1,427	248,600	1,427
2023-10-04	1,386	1,409	1,353	1,353	241,300	1,353
2023-10-03	1,445	1,447	1,413	1,416	183,600	1,416
2023-10-02	1,459	1,506	1,451	1,452	273,000	1,452
2023-09-29	1,490	1,490	1,432	1,435	262,000	1,435
2023-09-28	1,517	1,530	1,486	1,491	215,300	1,491
2023-09-27	1,505	1,552	1,495	1,548	305,400	1,548
2023-09-26	1,557	1,557	1,505	1,505	244,000	1,505
2023-09-25	1,560	1,563	1,522	1,544	241,600	1,544
2023-09-22	1,554	1,573	1,547	1,563	337,500	1,563
2023-09-21	1,554	1,592	1,546	1,558	315,000	1,558
2023-09-20	1,583	1,597	1,542	1,549	417,700	1,549
2023-09-19	1,563	1,601	1,555	1,573	521,000	1,573
2023-09-15	1,580	1,594	1,556	1,564	477,700	1,564
2023-09-14	1,543	1,575	1,537	1,567	300,100	1,567
2023-09-13	1,501	1,544	1,497	1,539	289,500	1,539
2023-09-12	1,440	1,515	1,440	1,510	398,200	1,510
2023-09-11	1,420	1,448	1,416	1,435	207,900	1,435
2023-09-08	1,391	1,427	1,386	1,393	237,800	1,393
2023-09-07	1,410	1,415	1,373	1,391	308,300	1,391
2023-09-06	1,401	1,462	1,401	1,420	372,500	1,420
2023-09-05	1,379	1,400	1,363	1,395	180,700	1,395
2023-09-04	1,344	1,377	1,341	1,370	319,000	1,370
2023-09-01	1,258	1,323	1,258	1,322	282,600	1,322
2023-08-31	1,261	1,271	1,251	1,258	195,700	1,258
2023-08-30	1,265	1,274	1,249	1,263	190,900	1,263
2023-08-29	1,223	1,262	1,220	1,259	213,000	1,259
2023-08-28	1,190	1,225	1,189	1,224	218,900	1,224
2023-08-25	1,163	1,179	1,158	1,177	167,100	1,177
2023-08-24	1,165	1,171	1,159	1,168	112,200	1,168
2023-08-23	1,148	1,166	1,148	1,164	105,200	1,164
2023-08-22	1,134	1,150	1,128	1,150	89,400	1,150
2023-08-21	1,120	1,133	1,113	1,126	151,600	1,126
2023-08-18	1,120	1,129	1,120	1,126	114,100	1,126
2023-08-17	1,135	1,136	1,116	1,131	95,300	1,131
2023-08-16	1,132	1,149	1,131	1,136	79,700	1,136
2023-08-15	1,151	1,157	1,143	1,147	105,600	1,147
2023-08-14	1,160	1,163	1,139	1,147	132,200	1,147
2023-08-10	1,143	1,153	1,142	1,153	124,700	1,153
2023-08-09	1,142	1,153	1,133	1,143	125,300	1,143
2023-08-08	1,144	1,154	1,133	1,133	103,900	1,133
2023-08-07	1,116	1,142	1,111	1,139	121,900	1,139
2023-08-04	1,094	1,135	1,091	1,124	223,800	1,124
2023-08-03	1,153	1,153	1,095	1,102	419,000	1,102
2023-08-02	1,196	1,199	1,165	1,173	229,400	1,173
2023-08-01	1,210	1,213	1,193	1,206	138,000	1,206
2023-07-31	1,200	1,224	1,197	1,206	230,400	1,206
2023-07-28	1,165	1,192	1,158	1,185	239,400	1,185
2023-07-27	1,160	1,194	1,160	1,186	221,900	1,186
2023-07-26	1,141	1,163	1,131	1,157	283,100	1,157
2023-07-25	1,092	1,156	1,088	1,150	471,800	1,150
2023-07-24	1,088	1,095	1,085	1,090	61,700	1,090
2023-07-21	1,085	1,087	1,081	1,082	76,300	1,082
2023-07-20	1,099	1,100	1,083	1,083	67,900	1,083
2023-07-19	1,099	1,099	1,082	1,096	150,600	1,096
2023-07-18	1,083	1,097	1,081	1,088	48,000	1,088
2023-07-14	1,091	1,096	1,076	1,083	71,500	1,083
2023-07-13	1,088	1,093	1,079	1,088	94,400	1,088
2023-07-12	1,084	1,092	1,076	1,082	68,500	1,082
2023-07-11	1,098	1,100	1,078	1,083	90,000	1,083
2023-07-10	1,088	1,096	1,080	1,090	118,900	1,090
2023-07-07	1,085	1,097	1,072	1,083	114,200	1,083
2023-07-06	1,110	1,122	1,089	1,093	101,500	1,093
2023-07-05	1,099	1,116	1,091	1,113	162,700	1,113
2023-07-04	1,111	1,111	1,099	1,104	124,800	1,104
2023-07-03	1,127	1,130	1,113	1,113	93,700	1,113
2023-06-30	1,133	1,137	1,112	1,115	158,800	1,115
2023-06-29	1,143	1,152	1,133	1,139	138,700	1,139
2023-06-28	1,099	1,134	1,093	1,134	186,500	1,134
2023-06-27	1,085	1,097	1,066	1,091	132,700	1,091
2023-06-26	1,109	1,109	1,085	1,090	98,400	1,090
2023-06-23	1,138	1,146	1,107	1,113	161,000	1,113
2023-06-22	1,152	1,154	1,126	1,129	211,700	1,129
2023-06-21	1,157	1,162	1,139	1,147	180,700	1,147
2023-06-20	1,172	1,175	1,148	1,160	188,700	1,160
2023-06-19	1,169	1,185	1,166	1,176	105,500	1,176
2023-06-16	1,179	1,180	1,153	1,162	247,800	1,162
2023-06-15	1,154	1,194	1,144	1,179	219,700	1,179
2023-06-14	1,145	1,160	1,140	1,152	161,300	1,152
2023-06-13	1,129	1,138	1,119	1,133	196,300	1,133
2023-06-12	1,148	1,148	1,130	1,138	142,700	1,138
2023-06-09	1,142	1,151	1,130	1,148	231,000	1,148
2023-06-08	1,139	1,143	1,114	1,121	161,000	1,121
2023-06-07	1,157	1,163	1,133	1,135	207,900	1,135
2023-06-06	1,166	1,166	1,144	1,152	186,800	1,152
2023-06-05	1,200	1,200	1,173	1,179	190,600	1,179
2023-06-02	1,150	1,181	1,147	1,174	260,000	1,174
2023-06-01	1,127	1,150	1,122	1,138	257,000	1,138
2023-05-31	1,113	1,124	1,111	1,121	593,000	1,121
2023-05-30	1,105	1,120	1,092	1,120	756,800	1,120
2023-05-29	1,106	1,123	1,102	1,104	191,000	1,104
2023-05-26	1,109	1,109	1,089	1,093	219,300	1,093
2023-05-25	1,105	1,118	1,099	1,101	191,800	1,101
2023-05-24	1,106	1,118	1,102	1,111	212,900	1,111
2023-05-23	1,105	1,108	1,096	1,104	247,300	1,104
2023-05-22	1,075	1,099	1,075	1,099	186,000	1,099
2023-05-19	1,099	1,099	1,064	1,067	193,500	1,067
2023-05-18	1,132	1,133	1,094	1,100	233,000	1,100
2023-05-17	1,089	1,122	1,083	1,122	262,700	1,122
2023-05-16	1,062	1,090	1,058	1,090	210,000	1,090
2023-05-15	1,034	1,060	1,026	1,059	221,500	1,059
2023-05-12	1,051	1,051	1,019	1,020	300,700	1,020
2023-05-11	1,055	1,059	1,036	1,050	304,000	1,050
2023-05-10	1,086	1,113	1,062	1,072	580,900	1,072
2023-05-09	1,028	1,086	1,028	1,073	534,500	1,073
2023-05-08	1,013	1,041	1,013	1,018	218,000	1,018
2023-05-02	1,021	1,021	1,007	1,017	107,000	1,017
2023-05-01	1,028	1,028	1,009	1,014	147,700	1,014
2023-04-28	1,002	1,022	997	1,022	208,800	1,022
2023-04-27	989	995	987	990	164,100	990
2023-04-26	1,000	1,001	990	993	147,600	993
2023-04-25	1,001	1,019	1,001	1,010	126,600	1,010
2023-04-24	1,000	1,004	998	1,000	93,800	1,000
2023-04-21	999	1,004	995	1,000	87,100	1,000
2023-04-20	994	1,001	988	997	205,800	997
2023-04-19	993	999	986	998	158,000	998
2023-04-18	989	1,003	988	996	157,000	996
2023-04-17	998	1,000	986	989	170,000	989
2023-04-14	976	997	970	992	369,300	992
2023-04-13	986	987	972	975	141,800	975
2023-04-12	993	998	986	988	187,400	988
2023-04-11	988	993	980	989	209,500	989
2023-04-10	979	983	970	981	170,900	981
2023-04-07	969	985	967	974	119,000	974
2023-04-06	959	973	958	972	228,000	972
2023-04-05	993	993	974	974	156,200	974
2023-04-04	1,020	1,020	999	1,004	190,200	1,004
2023-04-03	1,027	1,027	1,015	1,020	132,900	1,020
2023-03-31	1,010	1,025	1,003	1,017	157,500	1,017
2023-03-30	997	1,003	994	1,001	220,400	1,001
2023-03-29	1,002	1,009	995	1,007	227,600	1,007
2023-03-28	997	998	989	997	250,000	997
2023-03-27	999	999	991	991	202,000	991
2023-03-24	986	994	967	990	419,200	990
2023-03-23	980	997	970	997	253,900	997
2023-03-22	975	993	971	991	280,100	991
2023-03-20	970	971	943	945	150,300	945
2023-03-17	990	992	973	980	138,100	980
2023-03-16	971	978	958	977	154,300	977
2023-03-15	1,000	1,003	986	994	160,000	994
2023-03-14	990	1,003	979	992	324,600	992
2023-03-13	1,017	1,025	1,009	1,017	202,100	1,017
2023-03-10	1,046	1,057	1,031	1,033	207,500	1,033
2023-03-09	1,057	1,066	1,054	1,064	184,200	1,064
2023-03-08	1,055	1,057	1,045	1,050	149,700	1,050
2023-03-07	1,039	1,060	1,038	1,059	223,700	1,059
2023-03-06	1,040	1,040	1,029	1,036	183,500	1,036
2023-03-03	1,035	1,041	1,025	1,034	281,900	1,034
2023-03-02	1,047	1,047	1,024	1,029	127,300	1,029
2023-03-01	1,047	1,064	1,040	1,044	157,500	1,044
2023-02-28	1,051	1,052	1,038	1,049	190,300	1,049
2023-02-27	1,035	1,053	1,032	1,048	148,900	1,048
2023-02-24	1,023	1,039	1,023	1,034	119,300	1,034
2023-02-22	1,020	1,023	1,011	1,018	118,300	1,018
2023-02-21	1,031	1,035	1,018	1,025	66,100	1,025
2023-02-20	1,021	1,035	1,016	1,033	146,700	1,033
2023-02-17	1,033	1,035	1,008	1,009	142,400	1,009
2023-02-16	1,020	1,040	1,019	1,037	261,100	1,037
2023-02-15	1,019	1,020	1,003	1,012	271,000	1,012
2023-02-14	1,001	1,016	1,000	1,014	155,100	1,014
2023-02-13	1,006	1,008	989	996	111,800	996
2023-02-10	1,001	1,011	1,000	1,006	141,600	1,006
2023-02-09	1,012	1,024	1,003	1,005	175,100	1,005
2023-02-08	1,040	1,045	1,003	1,022	243,600	1,022
2023-02-07	1,083	1,086	1,035	1,039	319,000	1,039
2023-02-06	1,095	1,099	1,074	1,083	246,800	1,083
2023-02-03	1,111	1,119	1,089	1,090	235,300	1,090
2023-02-02	1,153	1,158	1,128	1,128	116,000	1,128
2023-02-01	1,180	1,194	1,155	1,155	115,200	1,155
2023-01-31	1,153	1,183	1,153	1,175	230,200	1,175
2023-01-30	1,163	1,171	1,153	1,153	168,800	1,153
2023-01-27	1,158	1,168	1,151	1,164	106,500	1,164
2023-01-26	1,172	1,172	1,145	1,152	116,100	1,152
2023-01-25	1,154	1,174	1,150	1,166	163,600	1,166
2023-01-24	1,156	1,168	1,150	1,154	213,500	1,154
2023-01-23	1,152	1,165	1,143	1,147	160,200	1,147
2023-01-20	1,135	1,158	1,127	1,148	147,700	1,148
2023-01-19	1,148	1,167	1,119	1,133	353,400	1,133
2023-01-18	1,151	1,165	1,143	1,164	129,100	1,164
2023-01-17	1,143	1,157	1,138	1,152	99,700	1,152
2023-01-16	1,158	1,162	1,131	1,135	209,500	1,135
2023-01-13	1,145	1,191	1,144	1,168	192,000	1,168
2023-01-12	1,127	1,151	1,122	1,151	172,500	1,151
2023-01-11	1,111	1,131	1,111	1,127	151,800	1,127
2023-01-10	1,120	1,129	1,102	1,102	187,900	1,102
2023-01-06	1,122	1,131	1,117	1,120	285,900	1,120
2023-01-05	1,111	1,128	1,096	1,127	242,200	1,127
2023-01-04	1,140	1,145	1,108	1,125	204,900	1,125

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