8511 日本証券金融(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	430	430	426	426	15,002	339.71
1985-12-27	436	438	425	425	64,011	338.92
1985-12-26	428	436	428	436	9,001	347.69
1985-12-25	430	430	425	428	36,006	341.31
1985-12-24	430	430	430	430	8,001	342.90
1985-12-23	430	440	430	440	31,005	350.88
1985-12-21	430	430	425	425	16,003	338.92
1985-12-20	439	440	431	431	35,006	343.70
1985-12-19	440	440	437	437	11,002	348.49
1985-12-18	452	452	435	435	121,020	346.89
1985-12-17	450	456	442	453	90,015	361.24
1985-12-16	450	452	449	449	57,009	358.05
1985-12-13	440	450	440	449	36,006	358.05
1985-12-12	449	449	441	441	26,004	351.68
1985-12-11	425	429	421	429	53,009	342.11
1985-12-10	425	426	425	425	17,003	338.92
1985-12-09	430	436	425	435	21,003	346.89
1985-12-06	435	435	429	429	24,004	342.11
1985-12-05	424	430	421	430	31,005	342.90
1985-12-04	428	429	420	420	79,013	334.93
1985-12-03	430	430	425	429	12,002	342.11
1985-12-02	424	425	422	425	51,008	338.92
1985-11-30	424	424	422	424	19,003	338.12
1985-11-29	425	425	422	424	36,006	338.12
1985-11-28	424	424	421	424	32,005	338.12
1985-11-27	423	424	423	423	34,006	337.32
1985-11-26	423	423	422	422	48,008	336.52
1985-11-25	424	424	422	423	39,006	337.32
1985-11-22	422	424	422	422	41,007	336.52
1985-11-21	421	424	421	422	103,017	336.52
1985-11-20	425	425	421	423	16,003	337.32
1985-11-19	435	435	424	427	21,003	340.51
1985-11-18	426	435	426	435	9,001	346.89
1985-11-16	423	424	423	423	4,001	337.32
1985-11-15	418	421	418	420	53,009	334.93
1985-11-14	420	421	418	420	64,011	334.93
1985-11-13	435	437	425	425	71,012	338.92
1985-11-12	435	435	434	434	6,001	346.09
1985-11-11	434	435	434	435	17,003	346.89
1985-11-08	438	440	436	436	11,002	347.69
1985-11-07	436	438	436	438	6,001	349.28
1985-11-06	435	436	435	436	7,001	347.69
1985-11-05	436	436	435	435	15,002	346.89
1985-11-02	439	439	435	435	11,002	346.89
1985-11-01	440	445	439	444	44,007	354.07
1985-10-31	443	450	433	433	26,004	345.30
1985-10-30	453	453	448	448	8,001	357.26
1985-10-29	440	440	430	439	53,009	350.08
1985-10-28	449	458	449	449	40,007	358.05
1985-10-26	440	454	440	454	32,005	362.04
1985-10-25	460	465	460	460	90,015	366.83
1985-10-24	451	460	445	460	79,013	366.83
1985-10-23	445	445	445	445	7,001	354.86
1985-10-22	450	455	440	450	37,006	358.85
1985-10-21	436	450	436	450	4,001	358.85
1985-10-19	436	436	435	435	16,003	346.89
1985-10-18	439	440	438	439	16,003	350.08
1985-10-17	453	453	445	445	24,004	354.86
1985-10-16	452	460	452	455	32,005	362.84
1985-10-15	448	454	448	450	58,010	358.85
1985-10-14	447	447	438	447	66,011	356.46
1985-10-11	445	447	440	447	20,003	356.46
1985-10-09	449	449	440	440	160,026	350.88
1985-10-08	430	449	430	449	96,016	358.05
1985-10-07	442	442	435	435	24,004	346.89
1985-10-05	445	445	440	440	9,001	350.88
1985-10-04	445	446	444	444	31,005	354.07
1985-10-03	436	441	435	441	44,007	351.68
1985-10-02	430	445	430	435	54,009	346.89
1985-10-01	440	440	428	428	250,041	341.31
1985-09-30	435	435	425	435	122,020	346.89
1985-09-28	450	450	445	445	24,004	354.86
1985-09-27	445	455	445	449	40,007	358.05
1985-09-26	430	441	430	440	88,014	350.88
1985-09-25	428	430	421	430	92,015	342.90
1985-09-24	430	438	425	425	87,014	338.92
1985-09-21	422	429	422	429	42,007	342.11
1985-09-20	425	425	415	420	231,038	334.93
1985-09-19	439	439	429	429	113,019	342.11
1985-09-18	441	442	437	437	41,007	348.49
1985-09-17	443	443	441	442	76,012	352.47
1985-09-13	445	445	441	444	6,001	354.07
1985-09-12	442	448	441	446	12,002	355.66
1985-09-11	443	445	436	440	38,006	350.88
1985-09-10	440	445	436	436	32,005	347.69
1985-09-09	440	441	437	437	23,004	348.49
1985-09-07	440	444	440	440	18,003	350.88
1985-09-06	435	440	433	440	22,004	350.88
1985-09-05	440	440	435	436	21,003	347.69
1985-09-04	440	445	440	440	29,005	350.88
1985-09-03	449	451	445	445	52,009	354.86
1985-09-02	448	448	445	448	36,006	357.26
1985-08-31	451	455	448	450	105,017	358.85
1985-08-30	458	460	457	458	6,001	365.23
1985-08-29	465	465	455	456	9,001	363.64
1985-08-28	452	465	452	465	54,009	370.81
1985-08-27	455	460	451	451	17,003	359.65
1985-08-26	453	460	451	455	29,005	362.84
1985-08-24	454	454	453	453	10,002	361.24
1985-08-23	456	457	455	455	44,007	362.84
1985-08-22	463	463	460	460	21,003	366.83
1985-08-21	461	463	455	463	31,005	369.22
1985-08-20	460	460	460	460	30,005	366.83
1985-08-19	456	465	456	460	117,019	366.83
1985-08-17	460	460	450	455	131,021	362.84
1985-08-16	460	460	459	460	67,011	366.83
1985-08-15	460	460	458	460	45,007	366.83
1985-08-14	460	461	460	460	30,005	366.83
1985-08-13	463	463	458	458	33,005	365.23
1985-08-12	462	464	462	463	29,005	369.22
1985-08-09	470	480	465	480	25,004	382.78
1985-08-08	475	475	465	470	9,001	374.80
1985-08-07	465	480	465	480	61,010	382.78
1985-08-06	475	475	465	465	12,002	370.81
1985-08-05	470	470	470	470	14,002	374.80
1985-08-03	480	480	465	470	12,002	374.80
1985-08-02	475	480	460	475	115,019	378.79
1985-08-01	465	490	465	489	161,026	389.95
1985-07-31	480	481	455	460	167,027	366.83
1985-07-30	511	512	480	495	287,047	394.74
1985-07-29	525	540	525	536	1,927,316	427.43
1985-07-27	505	505	486	505	127,021	402.71
1985-07-26	509	509	501	501	113,019	399.52
1985-07-25	508	515	503	504	588,096	401.91
1985-07-24	500	500	490	500	273,045	398.72
1985-07-23	490	500	485	495	163,027	394.74
1985-07-22	478	494	478	494	70,011	393.94
1985-07-20	477	480	477	477	59,010	380.38
1985-07-19	500	500	482	482	70,011	384.37
1985-07-18	495	511	490	500	221,036	398.72
1985-07-17	490	490	465	485	158,026	386.76
1985-07-16	489	490	473	490	53,009	390.75
1985-07-15	520	524	495	495	270,044	394.74
1985-07-12	505	524	500	510	1,333,219	406.70
1985-07-11	507	510	495	500	1,311,215	398.72
1985-07-10	480	505	478	500	677,111	398.72
1985-07-09	490	490	470	472	157,026	376.40
1985-07-08	490	496	481	485	140,023	386.76
1985-07-06	478	490	475	489	84,014	389.95
1985-07-05	480	483	475	478	119,020	381.18
1985-07-04	461	475	460	462	119,020	368.42
1985-07-03	460	465	460	460	61,010	366.83
1985-07-02	471	473	461	461	79,013	367.62
1985-07-01	480	480	471	476	51,008	379.59
1985-06-29	476	476	471	475	20,003	378.79
1985-06-28	487	487	480	481	273,045	383.57
1985-06-27	489	489	480	482	140,023	384.37
1985-06-26	485	485	476	476	200,033	379.59
1985-06-25	485	490	476	480	406,067	382.78
1985-06-24	515	515	502	510	619,102	406.70
1985-06-22	486	499	486	499	221,036	397.93
1985-06-21	495	495	486	486	241,040	387.56
1985-06-20	486	496	483	490	540,089	390.75
1985-06-19	472	490	472	477	186,031	380.38
1985-06-18	471	471	468	470	42,007	374.80
1985-06-17	480	480	460	470	52,009	374.80
1985-06-15	475	476	475	476	30,005	379.59
1985-06-14	476	477	475	476	131,021	379.59
1985-06-13	475	475	475	475	9,001	378.79
1985-06-12	476	480	475	475	15,002	378.79
1985-06-11	480	483	475	475	79,013	378.79
1985-06-10	485	500	485	495	388,064	394.74
1985-06-07	495	495	476	480	214,035	382.78
1985-06-06	489	504	485	485	642,105	386.76
1985-06-05	480	485	471	483	540,089	385.17
1985-06-04	470	470	460	460	39,006	366.83
1985-06-03	461	470	440	440	133,022	350.88
1985-06-01	463	470	462	466	61,010	371.61
1985-05-31	468	468	461	461	96,016	367.62
1985-05-30	475	475	463	463	297,049	369.22
1985-05-29	445	465	440	463	361,059	369.22
1985-05-28	445	450	440	440	82,013	350.88
1985-05-27	439	445	435	445	49,008	354.86
1985-05-25	425	435	420	426	97,016	339.71
1985-05-24	421	426	417	420	126,021	334.93
1985-05-23	430	430	421	422	55,009	336.52
1985-05-22	426	435	421	427	104,017	340.51
1985-05-21	434	434	416	418	78,013	333.33
1985-05-20	437	437	433	435	38,006	346.89
1985-05-18	423	428	423	428	20,003	341.31
1985-05-17	415	422	415	420	37,006	334.93
1985-05-16	421	421	417	417	62,010	332.54
1985-05-15	421	425	421	425	35,006	338.92
1985-05-14	425	425	422	422	22,004	336.52
1985-05-13	426	426	422	425	99,016	338.92
1985-05-10	429	430	421	425	66,011	338.92
1985-05-09	440	445	431	431	239,039	343.70
1985-05-08	430	449	430	445	63,010	354.86
1985-05-07	440	440	430	430	20,003	342.90
1985-05-04	426	450	426	448	63,010	357.26
1985-05-02	419	429	419	420	26,004	334.93
1985-05-01	416	419	416	419	27,004	334.13
1985-04-30	418	418	415	415	14,002	330.94
1985-04-27	416	418	413	413	71,012	329.35
1985-04-26	425	427	414	420	98,016	334.93
1985-04-25	427	427	423	423	21,003	337.32
1985-04-24	426	430	426	430	29,005	342.90
1985-04-23	426	430	425	430	37,006	342.90
1985-04-22	414	420	411	411	284,047	327.75
1985-04-20	418	420	413	413	192,032	329.35
1985-04-19	421	421	414	414	227,037	330.14
1985-04-18	442	442	425	429	202,033	342.11
1985-04-17	449	450	444	445	152,025	354.86
1985-04-16	466	466	452	452	148,024	360.45
1985-04-15	465	466	465	465	32,005	370.81
1985-04-12	463	468	463	463	85,014	369.22
1985-04-11	465	470	463	465	37,006	370.81
1985-04-10	469	469	457	460	32,005	366.83
1985-04-09	468	489	468	489	141,023	389.95
1985-04-08	458	478	457	475	420,069	378.79
1985-04-06	459	459	457	459	36,006	366.03
1985-04-05	470	470	461	461	77,013	367.62
1985-04-04	465	475	463	474	106,017	377.99
1985-04-03	475	475	460	460	129,021	366.83
1985-04-02	476	480	475	477	251,041	380.38
1985-04-01	490	490	475	476	271,044	379.59
1985-03-30	475	480	473	480	63,010	382.78
1985-03-29	479	480	475	477	56,009	380.38
1985-03-28	486	487	475	481	69,011	383.57
1985-03-27	501	505	496	496	177,029	395.53
1985-03-26	480	485	479	482	165,027	384.37
1985-03-25	485	485	475	481	1,017,167	383.57
1985-03-23	490	493	483	485	338,055	386.76
1985-03-22	507	519	497	500	224,037	398.72
1985-03-20	530	530	501	507	1,450,238	404.31
1985-03-19	499	530	499	530	2,196,360	422.65
1985-03-18	496	501	486	487	633,104	388.36
1985-03-16	495	495	480	481	602,099	383.57
1985-03-15	484	495	478	490	2,362,388	390.75
1985-03-14	467	482	461	480	253,042	382.78
1985-03-13	450	474	450	465	419,069	370.81
1985-03-12	440	450	440	450	243,040	358.85
1985-03-11	446	447	440	440	64,011	350.88
1985-03-08	450	451	448	448	278,046	357.26
1985-03-07	470	470	468	468	46,008	373.21
1985-03-06	478	479	471	475	382,063	378.79
1985-03-05	483	483	470	476	570,094	379.59
1985-03-04	464	490	460	490	1,394,229	390.75
1985-03-02	448	469	448	468	440,072	373.21
1985-03-01	461	465	445	447	211,035	356.46
1985-02-28	460	465	452	460	663,109	366.83
1985-02-27	465	468	452	452	631,104	360.45
1985-02-26	440	445	430	440	319,052	350.88
1985-02-25	435	440	435	440	92,015	350.88
1985-02-23	420	435	420	433	50,008	345.30
1985-02-22	425	425	419	425	124,020	338.92
1985-02-21	398	448	398	445	224,037	354.86
1985-02-20	398	398	398	398	41,007	317.38
1985-02-19	411	411	402	403	9,001	321.37
1985-02-18	412	412	412	412	18,003	328.55
1985-02-16	412	413	410	410	44,007	326.95
1985-02-15	413	413	410	410	42,007	326.95
1985-02-14	398	405	398	398	44,007	317.38
1985-02-13	398	398	393	393	60,010	313.40
1985-02-12	401	401	398	398	86,014	317.38
1985-02-08	405	405	402	402	118,019	320.57
1985-02-07	406	406	404	405	45,007	322.97
1985-02-06	407	408	406	406	33,005	323.76
1985-02-05	411	411	407	407	31,005	324.56
1985-02-04	410	412	410	412	13,002	328.55
1985-02-02	407	410	407	410	34,006	326.95
1985-02-01	407	407	405	407	45,007	324.56
1985-01-31	420	422	415	422	15,002	336.52
1985-01-30	420	425	420	425	30,005	338.92
1985-01-29	410	415	405	412	78,013	328.55
1985-01-28	420	420	405	415	71,012	330.94
1985-01-26	421	426	410	410	44,007	326.95
1985-01-25	426	426	421	426	113,019	339.71
1985-01-24	425	431	422	430	58,010	342.90
1985-01-23	425	426	420	420	49,008	334.93
1985-01-22	440	440	426	426	158,026	339.71
1985-01-21	449	449	431	435	143,023	346.89
1985-01-19	450	450	440	450	213,035	358.85
1985-01-18	436	445	436	440	184,030	350.88
1985-01-17	444	450	436	440	198,032	350.88
1985-01-16	446	454	446	449	471,077	358.05
1985-01-14	448	454	448	454	248,041	362.04
1985-01-11	465	465	450	455	568,093	362.84
1985-01-10	465	479	465	470	1,868,306	374.80
1985-01-09	433	470	426	465	2,885,473	370.81
1985-01-08	420	430	416	430	1,010,166	342.90
1985-01-07	421	430	410	410	896,147	326.95
1985-01-04	398	400	394	400	43,007	318.98

分割・併合履歴： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31