[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 
2017-12-15620.00622.00608.00609.00392500240414100
2017-12-14628.00633.00626.00627.00285600179465300
2017-12-13620.00628.00620.00627.00384100240246800
2017-12-12615.00622.00615.00619.00297800184323200
2017-12-11613.00616.00610.00615.00223100136732200
2017-12-08611.00617.00609.00613.00345900211824800
2017-12-07605.00610.00603.00606.00298800181210900
2017-12-06610.00610.00598.00599.00340900205580900
2017-12-05602.00614.00600.00612.00285200173592600
2017-12-04611.00611.00602.00602.00249200151118800
2017-12-01618.00618.00607.00610.00280400171282200
2017-11-30599.00614.00598.00610.00498400302819000
2017-11-29594.00600.00594.00597.00354800211977800
2017-11-28594.00598.00589.00592.00436600259201600
2017-11-27598.00599.00594.00597.00219400130937000
2017-11-24596.00599.00592.00597.00205200122449900
2017-11-22600.00600.00593.00596.00281200167706300
2017-11-21588.00594.00585.00593.00340900200859300
2017-11-20590.00591.00583.00583.00312600183010700
2017-11-17598.00599.00588.00590.00328200194503100
2017-11-16583.00596.00583.00591.00319500188728000
2017-11-15603.00604.00583.00588.00610700361140500
2017-11-14607.00613.00605.00605.00276400167906300
2017-11-13619.00620.00611.00611.00301300185485600
2017-11-10622.00628.00621.00622.00322700201133500
2017-11-09633.00640.00619.00630.001019500645260300
2017-11-08628.00631.00623.00629.00342200214808400
2017-11-07629.00630.00623.00629.00485300304178600
2017-11-06634.00635.00623.00626.00437200275000200
2017-11-02638.00638.00631.00631.00286600181651400
2017-11-01639.00640.00634.00636.00456000290119200
2017-10-31631.00639.00629.00634.00288300182948000
2017-10-30642.00643.00631.00638.00606100386634300
2017-10-27632.00643.00629.00641.00451700288188300
2017-10-26619.00634.00618.00628.00532400333694300
2017-10-25625.00629.00616.00617.00475600296394400
2017-10-24618.00625.00616.00622.00355500221085500
2017-10-23620.00623.00612.00621.00397300246109300
2017-10-20614.00617.00609.00612.00189300116146400
2017-10-19615.00620.00612.00616.00292000180158600
2017-10-18614.00616.00612.00615.0015080092620800
2017-10-17624.00624.00612.00615.00306100188588700
2017-10-16614.00622.00610.00617.00447000275365500
2017-10-13608.00613.00604.00610.00405300246873300
2017-10-12611.00614.00609.00613.00294500180320200
2017-10-11621.00623.00611.00613.00431900265435800
2017-10-10626.00627.00613.00624.00326600203119600
2017-10-06639.00639.00633.00633.00187700119145600
2017-10-05642.00643.00629.00630.00217200137412100
2017-10-04640.00644.00637.00641.00375100240137100
2017-10-03612.00640.00609.00636.00663700417314400
2017-10-02607.00610.00603.00608.0014510088090200
2017-09-29611.00611.00602.00606.0015150091750700
2017-09-28611.00612.00602.00605.00180000108942500
2017-09-27605.00606.00602.00604.0013130079313700
2017-09-26611.00615.00601.00609.00360000217960500
2017-09-25621.00626.00615.00618.00225700139652500
2017-09-22616.00625.00606.00619.00311400192070900
2017-09-21611.00633.00611.00619.00525600327422700
2017-09-20597.00608.00597.00606.00279400168850400
2017-09-19575.00603.00575.00600.00548800323438800
2017-09-15563.00569.00560.00569.00306400173408300
2017-09-14569.00572.00564.00565.0015330086934900
2017-09-13563.00568.00561.00566.0011850066918300
2017-09-12563.00563.00556.00559.00220800123536300
2017-09-11560.00564.00556.00558.0014640081983800
2017-09-08553.00556.00552.00553.00198600109997800
2017-09-07555.00560.00554.00557.0013020072490300
2017-09-06551.00556.00547.00554.00208200114972500
2017-09-05560.00561.00556.00556.00220600123260500
2017-09-04571.00573.00562.00565.0016770095067500
2017-09-01574.00577.00569.00574.00177500101550900
2017-08-31573.00575.00569.00573.00199500114186600
2017-08-30568.00576.00565.00574.00215600123382200
2017-08-29550.00567.00548.00566.00329100184241500
2017-08-28551.00553.00547.00552.00284100156177500
2017-08-25551.00553.00547.00550.0018070099439100
2017-08-24552.00554.00549.00551.00207500114337100
2017-08-23560.00561.00552.00552.00182000100944400
2017-08-22553.00554.00548.00552.00194800107455500
2017-08-21559.00562.00554.00554.0014800082368200
2017-08-18555.00557.00552.00555.00240800133629000
2017-08-17565.00565.00560.00561.00227600128037200
2017-08-16570.00573.00567.00568.00187500106751700
2017-08-15569.00574.00568.00570.00239800136968000
2017-08-14563.00570.00558.00564.00375300211436600
2017-08-10566.00574.00566.00570.00288700164771800
2017-08-09575.00577.00562.00566.00280000158854500
2017-08-08582.00583.00574.00577.00198000114417300
2017-08-07580.00586.00578.00582.00269500157049200
2017-08-04574.00578.00574.00577.0013810079594300
2017-08-03574.00578.00571.00577.00295500169763800
2017-08-02566.00574.00565.00572.00342700195462600
2017-08-01554.00567.00554.00566.00394500221798300
2017-07-31556.00558.00549.00554.00273200151531300
2017-07-28551.00553.00549.00553.00267000147051900
2017-07-27553.00556.00550.00552.00239900132611000
2017-07-26559.00561.00554.00557.00326200181839700
2017-07-25552.00560.00550.00558.00357300198147300
2017-07-24549.00555.00545.00555.00368600202591400
2017-07-21550.00556.00548.00556.00295000162750200
2017-07-20553.00554.00549.00551.00255100140571400
2017-07-19551.00554.00549.00553.00271400149603600
2017-07-18558.00558.00548.00554.00286200158231200
2017-07-14558.00558.00552.00557.00277800154505600
2017-07-13562.00567.00547.00553.00458400254494200
2017-07-12567.00569.00560.00561.00302100169945400
2017-07-11569.00572.00565.00569.00237200134867800
2017-07-10574.00576.00566.00570.00358700204516000
2017-07-07582.00583.00572.00574.00311000179415200
2017-07-06588.00592.00585.00587.00213000125222400
2017-07-05580.00592.00579.00590.00227200133073600
2017-07-04594.00596.00583.00584.00285200167823300
2017-07-03584.00588.00580.00586.00274000160023600
2017-06-30576.00587.00575.00581.00569500330841300
2017-06-29561.00576.00561.00576.00467200265830200
2017-06-28558.00566.00556.00560.00383400214872700
2017-06-27557.00563.00557.00561.00279700156854300
2017-06-26561.00563.00559.00560.00189800106450100
2017-06-23570.00572.00561.00564.00192700108804300
2017-06-22571.00571.00567.00567.0017120097299200
2017-06-21576.00578.00570.00570.00250400143335300
2017-06-20583.00585.00578.00578.00230200133806000
2017-06-19579.00581.00573.00578.00265900153596000
2017-06-16571.00581.00570.00581.00338200195077000
2017-06-15574.00577.00569.00569.00179200102474900
2017-06-14577.00583.00577.00577.00226200130977200
2017-06-13571.00580.00571.00576.00291500168002100
2017-06-12570.00577.00570.00571.00222900127747300
2017-06-09571.00578.00568.00577.00333800191642000
2017-06-08565.00571.00564.00569.00316600179695600
2017-06-07560.00565.00556.00564.00312500175450500
2017-06-06570.00573.00560.00562.00392300222134800
2017-06-05580.00580.00568.00574.00247100141489300
2017-06-02559.00580.00559.00579.00429400246195700
2017-06-01551.00557.00551.00556.00295000163602500
2017-05-31553.00553.00548.00551.00294100161659200
2017-05-30555.00558.00551.00557.00211400117257800
2017-05-29560.00560.00554.00555.00244500136124700
2017-05-26572.00572.00561.00561.00280600158578100
2017-05-25580.00580.00573.00575.00246000141549700
2017-05-24576.00579.00574.00578.00241500139328300
2017-05-23563.00570.00562.00570.00320200181732600
2017-05-22568.00568.00561.00563.00390300220050600
2017-05-19571.00572.00565.00569.00254500144689000
2017-05-18565.00570.00562.00567.00324000183209000
2017-05-17584.00585.00577.00579.00282600163958200
2017-05-16595.00596.00589.00590.00330900195703000
2017-05-15595.00598.00592.00593.00272200161517900
2017-05-12605.00609.00597.00600.00270200162237700
2017-05-11613.00613.00604.00611.00248800151445900
2017-05-10604.00610.00603.00610.00222700135303500
2017-05-09611.00612.00602.00608.00366200222049600
2017-05-08605.00614.00605.00614.00374300228631800
2017-05-02591.00597.00589.00595.00238100141338300
2017-05-01585.00589.00582.00589.00227800133424700
2017-04-28586.00590.00584.00586.00232800136524500
2017-04-27592.00593.00586.00591.00315200185764900
2017-04-26588.00596.00587.00595.00332800197118600
2017-04-25571.00587.00569.00585.00337400196117600
2017-04-24574.00576.00569.00571.00287900164455600
2017-04-21561.00569.00559.00568.00380400215559900
2017-04-20557.00564.00555.00561.00383100214899700
2017-04-19555.00560.00548.00558.00653400362386400
2017-04-18551.00565.00550.00561.00550400307975200
2017-04-17548.00550.00537.00544.00457700248443700
2017-04-14552.00559.00549.00556.00285000158079100
2017-04-13550.00557.00548.00555.00450500248924000
2017-04-12565.00567.00555.00558.00392500219494000
2017-04-11568.00572.00566.00572.00454300258808300
2017-04-10573.00581.00572.00577.00342400197018900
2017-04-07573.00576.00565.00573.00437100249874600
2017-04-06579.00582.00568.00569.00356800204415900
2017-04-05595.00596.00582.00586.00274300161026400
2017-04-04593.00596.00587.00589.00341100201594800
2017-04-03595.00599.00592.00596.00262800156685800
2017-03-31608.00610.00592.00592.00319700191883500
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

   ※ 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。 

Twitter