[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 
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
2016-03-23476.00478.00467.00468.0019870093452800
2016-03-22480.00483.00469.00476.00323600153964200
2016-03-18468.00474.00464.00474.00230900108200300
2016-03-17477.00482.00464.00468.00257400121702700
2016-03-16481.00487.00471.00472.00257200122765000
2016-03-15487.00491.00481.00484.00208400101018400
2016-03-14493.00494.00483.00488.00292800143076700
2016-03-11473.00489.00473.00486.00269600129466500
2016-03-10476.00484.00472.00481.0020760099492700
2016-03-09485.00486.00471.00472.00264400125412600
2016-03-08496.00501.00481.00485.00292100142458600
2016-03-07495.00509.00489.00499.00378200188778900
2016-03-04495.00497.00488.00494.00406600200409700
2016-03-03484.00494.00484.00494.0018710091786500
2016-03-02483.00489.00476.00483.00233900113136300
2016-03-01467.00475.00455.00470.00336100156259500
2016-02-29489.00493.00469.00469.00472800227165200
2016-02-26481.00490.00481.00485.00352800171358700
2016-02-25476.00484.00476.00481.00350400168441600
2016-02-24474.00487.00470.00473.00481300229481400
2016-02-23483.00487.00472.00474.0018460088143300
2016-02-22475.00482.00470.00479.00218400104304200
2016-02-19482.00484.00471.00477.00292600139901000
2016-02-18481.00487.00474.00482.00320600154136400
2016-02-17464.00474.00456.00468.00430200200124200
2016-02-16453.00476.00449.00463.00419800194344300
2016-02-15452.00460.00443.00456.00537900243313800
2016-02-12425.00435.00412.00414.001035500439883000
2016-02-10471.00473.00437.00446.00935900423097800
2016-02-09489.00490.00467.00472.00580800276370000
2016-02-08495.00509.00491.00504.00490300245776800
2016-02-05520.00521.00497.00502.00699400353593700
2016-02-04529.00538.00523.00525.00294800156144300
2016-02-03543.00543.00525.00530.00295900157291100
2016-02-02551.00558.00545.00549.00326500180354800
2016-02-01568.00568.00555.00557.00767300428985100
2016-01-29559.00580.00538.00548.00853300469616500
2016-01-28560.00566.00554.00554.00194600108737700
2016-01-27555.00568.00554.00562.00199000111685500
2016-01-26551.00551.00540.00540.0013890075663500
2016-01-25558.00564.00550.00556.00258200144011300
2016-01-22536.00547.00528.00547.00316900170332800
2016-01-21536.00553.00517.00518.00378800203329900
2016-01-20559.00562.00536.00537.00373300204049000
2016-01-19551.00561.00547.00554.00332300183467500
2016-01-18559.00560.00550.00556.00235400130565700
2016-01-15581.00588.00565.00569.00213800123297400
2016-01-14570.00576.00563.00574.00278500158563100
2016-01-13580.00591.00579.00585.00187600109597000
2016-01-12590.00590.00570.00570.00369500213543400
2016-01-08592.00604.00590.00593.00252700150531500
2016-01-07607.00612.00596.00597.00303800183121900
2016-01-06607.00618.00604.00609.00183300111455600
2016-01-05602.00617.00602.00608.00259800158402700
2016-01-04613.00620.00606.00607.00228600139363000
2015-12-30625.00626.00617.00619.00205200127361900
2015-12-29613.00625.00611.00622.00187000115792200
2015-12-28614.00618.00610.00614.00175300107829700
2015-12-25618.00619.00604.00607.00284300173457600
2015-12-24627.00635.00619.00620.00247100154435800
2015-12-22632.00633.00626.00629.00210800132650600
2015-12-21633.00637.00623.00632.00286600180361500
2015-12-18649.00664.00636.00636.00464500300686700
2015-12-17647.00653.00643.00647.00398000258074100
2015-12-16627.00640.00627.00636.00316100200820100
2015-12-15630.00634.00616.00619.00345000215431000
2015-12-14635.00635.00626.00631.00283300178451900
2015-12-11637.00645.00637.00640.00313800200429700
2015-12-10651.00654.00638.00638.00334200214810400
2015-12-09650.00660.00647.00648.00392100255919500
2015-12-08659.00666.00651.00653.00261400171894500
2015-12-07673.00676.00658.00658.00335500223758900
2015-12-04665.00670.00662.00665.00400000266179600
2015-12-03667.00674.00667.00671.00335600225096300
2015-12-02665.00677.00661.00672.00322800216873700
2015-12-01648.00664.00641.00664.00384100252339200
2015-11-30659.00660.00645.00646.00320300207874300
2015-11-27662.00665.00656.00659.00167100110337400
2015-11-26661.00667.00656.00660.00344900227594500

   ※ 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