[8511 東証1部] 日本証券金融 日足 時系列データ

[8511 東証1部] 日本証券金融 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30607.00611.00602.00603.00219200132753400
2017-03-29613.00614.00607.00608.00263400160462600
2017-03-28614.00615.00610.00614.00342800210205700
2017-03-27613.00616.00606.00607.00192800117332000
2017-03-24613.00622.00610.00620.00213900132299400
2017-03-23617.00617.00609.00613.00283200173509600
2017-03-22617.00623.00617.00617.00210500130330600
2017-03-21648.00648.00635.00635.00319500204594900
2017-03-17654.00655.00646.00649.00219700142738900
2017-03-16648.00655.00646.00653.00159900104276300
2017-03-15657.00657.00651.00655.00154000100824500
2017-03-14654.00658.00652.00657.00155800102167200
2017-03-13654.00656.00649.00655.00227500148654400
2017-03-10654.00654.00649.00654.00250100163127000
2017-03-09647.00650.00644.00647.00171400110884000
2017-03-08647.00651.00641.00642.00218400140631100
2017-03-07652.00656.00649.00649.0014450094257100
2017-03-06649.00653.00647.00649.00171800111686300
2017-03-03656.00656.00646.00649.00212500138144300
2017-03-02659.00665.00655.00656.00374900247006200
2017-03-01645.00651.00640.00650.00354600229451900
2017-02-28640.00650.00640.00641.00256400165311100
2017-02-27641.00642.00632.00634.00279300177505000
2017-02-24645.00655.00644.00647.00326000211606000
2017-02-23650.00653.00643.00648.00307400199198800
2017-02-22651.00655.00648.00650.00306000199209600
2017-02-21634.00650.00634.00648.00475200306188700
2017-02-20623.00634.00622.00632.00263500165902800
2017-02-17625.00628.00623.00626.00201300125915100
2017-02-16628.00633.00626.00630.00294700185423200
2017-02-15629.00632.00626.00627.00242900152549900
2017-02-14630.00632.00621.00622.00306200191731300
2017-02-13646.00646.00622.00625.00403800254799000
2017-02-10624.00629.00620.00626.00384000240188600
2017-02-09615.00619.00610.00614.00237000145594700
2017-02-08612.00617.00608.00616.00246400151056600
2017-02-07605.00616.00602.00612.00277500169880000
2017-02-06623.00624.00613.00614.00321100198433500
2017-02-03605.00620.00603.00613.00351700216176600
2017-02-02625.00625.00602.00602.00260700158778600
2017-02-01605.00620.00598.00619.00703700432464800
2017-01-31609.00615.00606.00607.00261900159520000
2017-01-30617.00620.00612.00615.00313900193073500
2017-01-27620.00627.00615.00617.00542900336729000
2017-01-26603.00612.00602.00611.00518300315177800
2017-01-25600.00604.00593.00594.00252800150991500
2017-01-24595.00599.00589.00590.00323900191980200
2017-01-23610.00610.00601.00601.00293900177958200
2017-01-20612.00620.00611.00617.00312600192705100
2017-01-19609.00618.00608.00614.00539800330762000
2017-01-18602.00608.00593.00599.00556200332606700
2017-01-17613.00619.00604.00605.00375300228596100
2017-01-16619.00624.00610.00612.00508700312988800
2017-01-13625.00625.00618.00620.00504100312657700
2017-01-12633.00637.00622.00626.00320400201184100
2017-01-11631.00638.00630.00633.00331300210047300
2017-01-10633.00633.00622.00628.00546500343486000
2017-01-06637.00645.00633.00640.00490100313101600
2017-01-05657.00657.00646.00647.00497500323751400
2017-01-04642.00657.00637.00650.00557200362391700
2016-12-30632.00641.00629.00637.00326300207525400
2016-12-29645.00647.00634.00639.00464400296043900
2016-12-28646.00652.00643.00648.00346900224793100
2016-12-27648.00655.00641.00645.00442200286031500
2016-12-26658.00659.00649.00651.00378900247028900
2016-12-22654.00657.00646.00654.00874200569753800
2016-12-21656.00665.00653.00654.00912100601323600
2016-12-20660.00665.00653.00655.00829200545453400
2016-12-19651.00659.00647.00655.00776100507185200
2016-12-16657.00667.00655.00658.001144400756840700
2016-12-15650.00662.00643.00653.001216500796689400
2016-12-14641.00650.00638.00646.001318800850373300
2016-12-13631.00639.00619.00631.001215700767254300
2016-12-12629.00654.00627.00631.0020662001320067000
2016-12-09609.00624.00602.00622.001435500881842800
2016-12-08599.00610.00596.00610.001230100741022300
2016-12-07590.00594.00584.00593.00572200337308300
2016-12-06576.00590.00576.00582.00760900444009600
2016-12-05570.00575.00562.00569.00417700237935700
2016-12-02554.00584.00553.00576.001181100677125800
2016-12-01550.00563.00550.00554.00724800402634400
2016-11-30547.00553.00541.00545.00461600252099100
2016-11-29540.00550.00535.00547.00436000237437900
2016-11-28546.00551.00537.00549.00485500264340900
2016-11-25545.00550.00536.00540.00664400360779500
2016-11-24530.00543.00529.00541.00681600367396800
2016-11-22522.00525.00520.00525.00359400187909600
2016-11-21512.00523.00509.00523.00402000207894500
2016-11-18513.00514.00506.00508.00300700153152500
2016-11-17505.00507.00499.00504.00299400150492300
2016-11-16505.00513.00500.00512.00403700204892600
2016-11-15495.00499.00492.00498.00370500183937900
2016-11-14482.00492.00481.00490.00366300178874400
2016-11-11472.00484.00471.00474.00386900184412100
2016-11-10462.00469.00457.00465.00552900256668000
2016-11-09459.00465.00427.00430.00494100218350600
2016-11-08459.00460.00455.00456.0015740072007400
2016-11-07466.00466.00457.00461.0015690072499100
2016-11-04453.00454.00448.00453.00222600100524500
2016-11-02460.00462.00452.00457.00286300130956600
2016-11-01466.00468.00459.00468.00257600119510500
2016-10-31471.00471.00464.00467.00253500118415900
2016-10-28470.00475.00469.00473.00433000204523900
2016-10-27460.00469.00460.00465.00362400168134900
2016-10-26453.00459.00450.00458.00267700121721200
2016-10-25455.00456.00453.00453.0014640066463600
2016-10-24451.00452.00448.00451.0010810048657700
2016-10-21455.00455.00449.00451.00245900110978300
2016-10-20450.00454.00448.00452.00229200103600500
2016-10-19449.00450.00447.00448.0010470046952600
2016-10-18442.00449.00442.00448.0020440091252800
2016-10-17443.00450.00443.00447.0018070080778300
2016-10-14443.00446.00440.00446.0017820079132200
2016-10-13444.00449.00440.00442.0018520082131300
2016-10-12441.00448.00440.00443.0013970062079900
2016-10-11452.00453.00445.00447.00254200113914500
2016-10-07449.00450.00443.00446.00227500101465200
2016-10-06445.00458.00444.00450.00491700222430000
2016-10-05437.00442.00433.00440.0019370085058400
2016-10-04436.00439.00432.00435.0018400080282300
2016-10-03437.00440.00433.00434.0019060083040900
2016-09-30435.00441.00429.00435.00381700165902800
2016-09-29443.00443.00437.00443.00368000162337300
2016-09-28443.00446.00436.00438.00401100176489700
2016-09-27445.00454.00437.00454.00378100168836000
2016-09-26452.00452.00447.00449.00249300111999500
2016-09-23450.00456.00445.00455.00297300134220400
2016-09-21445.00459.00434.00455.00567300254162600
2016-09-20450.00451.00442.00444.00529300236109600
2016-09-16459.00459.00453.00458.00247900113153600
2016-09-15462.00464.00453.00457.00253700116026500
2016-09-14459.00466.00458.00463.00287100132867100
2016-09-13469.00472.00460.00462.00325800151174600
2016-09-12468.00470.00464.00467.00260900121776300
2016-09-09469.00475.00467.00473.00364700171911800
2016-09-08466.00476.00464.00469.00451900212276300
2016-09-07465.00467.00459.00464.00299200138331700
2016-09-06472.00475.00469.00472.00342100161446600
2016-09-05484.00485.00473.00473.00395500189120100
2016-09-02479.00482.00476.00481.00302600144964500
2016-09-01469.00481.00467.00479.00429600204876800
2016-08-31469.00473.00465.00469.00369800173519500
2016-08-30461.00465.00458.00463.0020640095448800
2016-08-29454.00465.00453.00464.00325200150046400
2016-08-26451.00451.00443.00444.00230600103003100
2016-08-25446.00452.00445.00451.0021370096056300
2016-08-24446.00455.00442.00446.00357500160790400
2016-08-23449.00452.00442.00442.00288400128631700
2016-08-22456.00457.00449.00452.00348000157296600
2016-08-19457.00462.00451.00456.00392000179335100
2016-08-18454.00459.00449.00451.00417800189734800
2016-08-17437.00456.00435.00454.00430000192863400
2016-08-16444.00449.00439.00439.00583700259158000
2016-08-15434.00442.00434.00438.00285500125221500
2016-08-12435.00440.00432.00433.00512300222882500
2016-08-10429.00431.00422.00431.00308600132045100
2016-08-09425.00432.00423.00431.00405000173348600
2016-08-08417.00424.00413.00424.00464500195433900
2016-08-05415.00421.00406.00410.00688800282603000
2016-08-04404.00422.00402.00421.00482900200296700
2016-08-03408.00412.00397.00400.00809000325238500
2016-08-02420.00426.00415.00421.00524100221196000
2016-08-01415.00429.00405.00427.00443300185446500
2016-07-29417.00426.00410.00418.00926400387230100
2016-07-28421.00424.00412.00418.00431400179978800
2016-07-27424.00431.00418.00428.00611300260639700
2016-07-26429.00429.00416.00418.00447200188090200
2016-07-25428.00434.00426.00432.00523200225946900
2016-07-22423.00429.00418.00425.00296100125793300
2016-07-21423.00430.00421.00430.00526400224604000
2016-07-20419.00424.00413.00423.00400200167684700
2016-07-19416.00424.00416.00418.00428700179630900
2016-07-15408.00418.00405.00416.00522500215949800
2016-07-14406.00407.00400.00405.00456700184580100
2016-07-13408.00408.00399.00406.00567500229149000
2016-07-12385.00401.00383.00396.00680400268164500
2016-07-11370.00377.00370.00374.00566500211523400
2016-07-08372.00373.00362.00363.00467700171850900
2016-07-07373.00379.00371.00372.00366500137089500
2016-07-06378.00380.00371.00375.00478500178980400
2016-07-05381.00387.00377.00383.00529700202374500
2016-07-04385.00387.00380.00380.00500500191519400
2016-07-01392.00392.00382.00389.00449300174542400
2016-06-30391.00394.00383.00386.00399600154819300
2016-06-29385.00389.00379.00387.00473500182400500
2016-06-28379.00382.00368.00376.00582300218742600
2016-06-27393.00397.00380.00384.00334800129176100
2016-06-24415.00415.00384.00388.00974200388639700
2016-06-23405.00413.00399.00411.00365400148932200
2016-06-22403.00403.00396.00402.00260000104060400
2016-06-21400.00406.00396.00405.00288900116341700
2016-06-20400.00406.00398.00406.00257700103941700
2016-06-17396.00398.00392.00393.00295200116225200
2016-06-16405.00406.00387.00389.00463700182463800
2016-06-15402.00408.00398.00405.00302400122188200
2016-06-14400.00405.00400.00404.00482000193749800
2016-06-13413.00413.00401.00403.00648100263299800
2016-06-10424.00425.00415.00419.00563400236269700
2016-06-09430.00431.00421.00424.00437900186038900
2016-06-08435.00437.00426.00435.00424500183257400
2016-06-07437.00441.00432.00435.00302400131537300
2016-06-06438.00438.00427.00438.00255600110908100
2016-06-03444.00449.00441.00444.00344500153102000
2016-06-02459.00461.00444.00444.00317800142768900
2016-06-01470.00472.00463.00464.0014500067782000
2016-05-31466.00472.00463.00472.0020450096080500
2016-05-30462.00470.00462.00468.0019940092866900
2016-05-27458.00464.00457.00460.0018220083849600
2016-05-26460.00463.00454.00456.0013160060202600
2016-05-25460.00460.00450.00457.00246400112272900
2016-05-24459.00459.00450.00452.0016440074560800
2016-05-23461.00463.00448.00462.00260100118732500
2016-05-20456.00463.00451.00463.00226000103686900
2016-05-19456.00468.00455.00457.00334800154276900
2016-05-18441.00456.00435.00456.00424400190455400
2016-05-17440.00442.00431.00442.00326600143093300
2016-05-16436.00441.00427.00433.00230700100125000
2016-05-13428.00444.00428.00434.00568100248443100
2016-05-12416.00435.00415.00428.00498300211145700
2016-05-11436.00438.00420.00421.00342700146803500
2016-05-10423.00432.00417.00432.0020850089136700
2016-05-09420.00423.00419.00419.009900041587300
2016-05-06416.00420.00411.00417.00295300122355200
2016-05-02420.00424.00412.00413.00366900152492900
2016-04-28458.00461.00428.00431.00338800149512800
2016-04-27450.00456.00446.00454.0011630052531000
2016-04-26457.00458.00444.00451.0018720084377700
2016-04-25469.00469.00454.00459.0021150097479100
2016-04-22451.00461.00447.00461.00243900111359200
2016-04-21452.00454.00448.00453.0020610093055900
2016-04-20441.00451.00438.00443.00338100150038800
2016-04-19430.00439.00427.00434.0021910094869900
2016-04-18424.00425.00417.00420.0022210093425900
2016-04-15443.00448.00437.00439.0013140058110100
2016-04-14440.00452.00440.00448.00351300156778900
2016-04-13429.00435.00427.00432.00320800138480300
2016-04-12414.00427.00411.00421.00283300119428700
2016-04-11421.00422.00406.00411.0016170066713400
2016-04-08411.00427.00406.00421.00309100128708900
2016-04-07419.00422.00415.00419.00298700125093500
2016-04-06417.00422.00413.00418.0021200088602000
2016-04-05430.00430.00416.00417.0022060092973400
2016-04-04434.00442.00430.00434.00255000110920600
2016-04-01451.00451.00433.00434.00345400152160900
2016-03-31460.00462.00450.00452.0017920081511800
2016-03-30462.00477.00457.00458.00340300158511700
2016-03-29457.00465.00455.00465.0018560085597300
2016-03-28465.00468.00457.00465.00223300103320100
2016-03-25465.00466.00449.00459.00407200186490200
2016-03-24470.00471.00465.00465.00259000120745300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog