[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 
2017-08-21559.00562.00554.00554.0014800082368200
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
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

   ※ 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