8511 日本証券金融(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	935	938	920	935	228,037	745.61
1986-12-26	923	923	900	915	295,048	729.67
1986-12-25	930	940	915	920	1,160,190	733.65
1986-12-24	900	925	896	925	1,324,217	737.64
1986-12-23	900	905	890	900	483,079	717.70
1986-12-22	898	900	881	900	85,014	717.70
1986-12-19	871	905	871	900	170,028	717.70
1986-12-18	899	900	875	875	114,019	697.77
1986-12-17	910	910	890	900	190,031	717.70
1986-12-16	900	910	892	900	272,045	717.70
1986-12-15	885	885	875	885	241,040	705.74
1986-12-12	860	891	860	875	319,052	697.77
1986-12-11	880	882	870	870	81,013	693.78
1986-12-10	902	902	886	887	141,023	707.34
1986-12-09	910	922	905	905	140,023	721.69
1986-12-08	915	925	900	916	233,038	730.46
1986-12-06	920	920	910	915	79,013	729.67
1986-12-05	910	924	910	924	345,057	736.84
1986-12-04	922	926	915	915	255,042	729.67
1986-12-03	895	920	880	920	555,091	733.65
1986-12-02	901	902	861	890	424,070	709.73
1986-12-01	928	928	903	903	177,029	720.10
1986-11-29	920	930	900	918	596,098	732.06
1986-11-28	890	920	880	920	700,115	733.65
1986-11-27	849	890	835	861	845,139	686.60
1986-11-26	777	821	777	819	648,106	653.11
1986-11-25	770	780	764	770	204,033	614.04
1986-11-22	751	760	750	755	70,011	602.07
1986-11-21	745	760	745	750	85,014	598.09
1986-11-20	749	764	746	755	175,029	602.07
1986-11-19	740	749	710	740	824,135	590.11
1986-11-18	760	769	750	760	78,013	606.06
1986-11-17	755	770	755	757	37,006	603.67
1986-11-14	750	756	748	756	62,010	602.87
1986-11-13	761	765	755	760	56,009	606.06
1986-11-12	770	785	740	740	58,010	590.11
1986-11-11	731	740	730	730	55,009	582.14
1986-11-10	730	740	715	726	122,020	578.95
1986-11-07	713	735	712	725	113,019	578.15
1986-11-06	720	725	701	710	202,033	566.19
1986-11-05	745	760	720	720	78,013	574.16
1986-11-04	765	770	750	750	52,009	598.09
1986-11-01	750	761	750	760	16,003	606.06
1986-10-31	780	800	750	750	274,045	598.09
1986-10-30	775	777	765	777	219,036	619.62
1986-10-29	711	750	711	750	110,018	598.09
1986-10-28	710	715	705	710	27,004	566.19
1986-10-27	709	710	700	700	14,002	558.21
1986-10-25	731	734	729	734	17,003	585.33
1986-10-24	740	769	730	730	90,015	582.14
1986-10-23	685	735	685	735	129,021	586.12
1986-10-22	710	715	700	700	140,023	558.21
1986-10-21	740	740	700	700	61,010	558.21
1986-10-20	749	749	740	740	43,007	590.11
1986-10-17	751	770	750	750	39,006	598.09
1986-10-16	796	796	740	740	86,014	590.11
1986-10-15	790	790	775	786	10,002	626.79
1986-10-14	767	800	767	800	11,002	637.96
1986-10-13	800	800	760	765	57,009	610.05
1986-10-09	790	800	785	790	131,021	629.98
1986-10-08	790	805	790	800	46,008	637.96
1986-10-07	780	790	780	790	25,004	629.98
1986-10-06	797	797	781	781	32,005	622.81
1986-10-04	740	761	740	740	87,014	590.11
1986-10-03	780	785	740	740	113,019	590.11
1986-10-02	820	821	780	780	69,011	622.01
1986-10-01	836	845	815	815	79,013	649.92
1986-09-30	880	880	838	838	50,008	668.26
1986-09-29	885	888	870	870	75,012	693.78
1986-09-27	885	885	885	885	45,007	705.74
1986-09-26	884	884	835	835	89,015	665.87
1986-09-25	884	885	865	865	85,014	689.79
1986-09-24	885	885	885	885	71,012	705.74
1986-09-22	859	899	851	895	41,007	713.72
1986-09-19	870	900	860	860	48,008	685.81
1986-09-18	869	880	860	880	53,009	701.75
1986-09-17	880	900	860	860	45,007	685.81
1986-09-16	910	910	890	890	83,014	709.73
1986-09-12	930	931	920	920	157,026	733.65
1986-09-11	951	1,000	945	1,000	78,013	797.45
1986-09-10	944	955	941	951	55,009	758.37
1986-09-09	960	970	950	950	80,013	757.58
1986-09-08	960	980	960	980	47,008	781.50
1986-09-06	970	980	970	980	33,005	781.50
1986-09-05	980	995	971	990	37,006	789.47
1986-09-04	990	990	970	970	224,037	773.53
1986-09-03	990	991	971	980	131,021	781.50
1986-09-02	990	1,000	990	996	264,043	794.26
1986-09-01	1,040	1,040	980	981	285,047	782.30
1986-08-30	1,010	1,040	1,010	1,040	195,032	829.35
1986-08-29	980	1,030	970	1,030	204,033	821.37
1986-08-28	999	1,000	970	1,000	81,013	797.45
1986-08-27	1,000	1,040	990	990	144,024	789.47
1986-08-26	1,070	1,080	1,060	1,060	111,018	845.30
1986-08-25	1,060	1,080	1,030	1,080	206,034	861.24
1986-08-23	1,040	1,060	990	1,060	242,040	845.30
1986-08-22	1,100	1,110	1,050	1,060	312,051	845.30
1986-08-21	1,110	1,140	1,050	1,080	1,835,301	861.24
1986-08-20	1,020	1,090	1,000	1,080	1,298,213	861.24
1986-08-19	1,030	1,030	990	999	229,038	796.65
1986-08-18	1,030	1,040	1,000	1,000	666,109	797.45
1986-08-15	1,050	1,050	990	1,010	802,132	805.42
1986-08-14	970	1,060	960	1,060	1,495,245	845.30
1986-08-13	959	972	957	960	436,072	765.55
1986-08-12	875	930	875	930	159,026	741.63
1986-08-11	869	880	860	860	42,007	685.81
1986-08-08	891	891	870	870	65,011	693.78
1986-08-07	880	900	880	890	133,022	709.73
1986-08-06	900	900	880	880	76,012	701.75
1986-08-05	900	900	890	890	48,008	709.73
1986-08-04	890	900	880	880	70,011	701.75
1986-08-02	880	882	880	880	56,009	701.75
1986-08-01	920	920	876	876	133,022	698.57
1986-07-31	951	951	918	940	111,018	749.60
1986-07-30	940	950	930	940	97,016	749.60
1986-07-29	949	961	949	950	152,025	757.58
1986-07-28	960	995	955	990	139,023	789.47
1986-07-26	989	989	961	961	142,023	766.35
1986-07-25	995	1,000	980	980	499,082	781.50
1986-07-24	1,000	1,010	980	980	945,155	781.50
1986-07-23	951	994	945	980	1,270,208	781.50
1986-07-22	924	960	924	950	541,089	757.58
1986-07-21	970	998	940	964	1,229,202	768.74
1986-07-19	956	970	950	969	640,105	772.73
1986-07-18	911	970	906	960	1,675,275	765.55
1986-07-17	880	920	870	901	489,080	718.50
1986-07-16	887	898	872	884	357,059	704.94
1986-07-15	890	921	889	902	1,079,177	719.30
1986-07-14	879	900	869	899	1,454,239	716.91
1986-07-11	835	869	835	860	564,093	685.81
1986-07-10	848	848	820	835	204,033	665.87
1986-07-09	849	859	825	848	979,161	676.24
1986-07-08	820	850	800	850	299,049	677.83
1986-07-07	811	825	811	819	187,031	653.11
1986-07-05	812	812	800	805	89,015	641.95
1986-07-04	820	828	810	810	140,023	645.93
1986-07-03	830	834	811	820	88,014	653.91
1986-07-02	831	831	820	820	237,039	653.91
1986-07-01	840	845	826	830	239,039	661.88
1986-06-30	835	840	828	830	194,032	661.88
1986-06-28	815	840	811	839	433,071	669.06
1986-06-27	820	828	805	805	543,089	641.95
1986-06-26	828	828	801	810	146,024	645.93
1986-06-25	840	845	820	833	354,058	664.27
1986-06-24	809	856	805	840	491,081	669.86
1986-06-23	805	811	800	808	140,023	644.34
1986-06-21	808	812	801	802	110,018	639.55
1986-06-20	830	830	805	818	327,054	652.31
1986-06-19	830	830	811	830	296,049	661.88
1986-06-18	849	850	830	830	946,155	661.88
1986-06-17	848	859	821	848	2,428,398	676.24
1986-06-16	790	839	786	830	1,745,286	661.88
1986-06-13	785	798	780	785	444,073	626
1986-06-12	775	777	767	775	256,042	618.02
1986-06-11	767	778	765	775	177,029	618.02
1986-06-10	761	774	761	765	134,022	610.05
1986-06-09	790	790	780	782	222,036	623.60
1986-06-07	775	780	770	779	187,031	621.21
1986-06-06	760	791	753	775	229,038	618.02
1986-06-05	761	779	761	762	113,019	607.66
1986-06-04	780	785	760	780	207,034	622.01
1986-06-03	793	800	775	788	590,097	628.39
1986-06-02	790	800	785	795	670,110	633.97
1986-05-31	793	793	780	785	583,096	626
1986-05-30	780	789	761	770	581,095	614.04
1986-05-29	786	805	771	790	1,374,225	629.98
1986-05-28	770	801	764	789	3,361,551	629.19
1986-05-27	740	763	729	760	1,573,258	606.06
1986-05-26	730	749	716	732	1,721,282	583.73
1986-05-24	697	730	690	730	1,484,243	582.14
1986-05-23	690	690	671	680	342,056	542.27
1986-05-22	660	680	660	677	211,035	539.87
1986-05-21	660	660	650	650	186,031	518.34
1986-05-20	647	651	640	640	127,021	510.37
1986-05-19	645	650	638	645	164,027	514.35
1986-05-17	640	640	637	640	59,010	510.37
1986-05-16	657	657	640	640	155,025	510.37
1986-05-15	655	659	636	636	202,033	507.18
1986-05-14	665	665	655	660	183,030	526.32
1986-05-13	660	670	655	655	143,023	522.33
1986-05-12	700	700	675	680	370,061	542.27
1986-05-09	685	696	675	696	519,085	555.02
1986-05-08	666	675	666	675	104,017	538.28
1986-05-07	660	670	660	670	37,006	534.29
1986-05-06	669	670	660	670	102,017	534.29
1986-05-02	640	670	640	669	129,021	533.49
1986-05-01	640	657	635	650	127,021	518.34
1986-04-30	654	659	640	659	147,024	525.52
1986-04-28	645	658	640	641	89,015	511.16
1986-04-26	636	645	635	638	92,015	508.77
1986-04-25	650	650	641	643	142,023	512.76
1986-04-24	656	659	640	641	137,022	511.16
1986-04-23	661	666	651	659	121,020	525.52
1986-04-22	675	680	661	661	177,029	527.11
1986-04-21	680	690	675	684	204,033	545.46
1986-04-19	695	698	680	680	437,072	542.27
1986-04-18	681	695	675	694	469,077	553.43
1986-04-17	695	695	670	671	623,102	535.09
1986-04-16	647	700	642	698	491,081	556.62
1986-04-15	661	665	635	637	268,044	507.97
1986-04-14	660	680	656	660	305,050	526.32
1986-04-11	659	659	640	650	135,022	518.34
1986-04-10	636	660	630	660	143,023	526.32
1986-04-09	632	660	632	635	57,009	506.38
1986-04-08	649	649	630	635	86,014	506.38
1986-04-07	646	670	640	640	161,026	510.37
1986-04-05	649	660	640	640	80,013	510.37
1986-04-04	640	660	640	660	501,082	526.32
1986-04-03	650	660	639	640	587,096	510.37
1986-04-02	725	725	662	662	398,065	527.91
1986-04-01	745	749	725	730	1,425,234	582.14
1986-03-31	706	749	695	730	1,468,241	582.14
1986-03-29	680	696	676	696	570,094	555.02
1986-03-28	660	700	659	662	795,130	527.91
1986-03-27	616	650	615	649	922,151	517.54
1986-03-26	640	640	615	615	1,227,201	490.43
1986-03-25	649	650	630	640	206,034	510.37
1986-03-24	660	660	642	650	691,113	518.34
1986-03-22	645	650	635	640	544,089	510.37
1986-03-20	628	650	621	621	914,150	495.22
1986-03-19	640	640	620	620	380,062	494.42
1986-03-18	640	642	628	630	944,155	502.39
1986-03-17	640	648	626	640	813,133	510.37
1986-03-15	635	643	625	625	395,065	498.41
1986-03-14	637	645	618	625	1,159,190	498.41
1986-03-13	640	651	631	637	2,734,449	507.97
1986-03-12	600	615	585	610	1,157,190	486.44
1986-03-11	585	585	575	585	260,043	466.51
1986-03-10	585	585	570	575	551,090	458.53
1986-03-07	589	589	580	582	418,069	464.12
1986-03-06	585	589	580	589	172,028	469.70
1986-03-05	566	585	566	585	203,033	466.51
1986-03-04	590	595	570	571	326,053	455.34
1986-03-03	590	600	586	586	203,033	467.31
1986-03-01	604	604	595	599	121,020	477.67
1986-02-28	620	626	593	600	1,290,212	478.47
1986-02-27	595	600	585	600	709,116	478.47
1986-02-26	581	595	581	585	791,130	466.51
1986-02-25	585	590	581	581	161,026	463.32
1986-02-24	610	610	585	599	605,099	477.67
1986-02-22	599	602	582	600	454,074	478.47
1986-02-21	600	615	585	598	1,377,226	476.87
1986-02-20	583	608	580	600	2,135,350	478.47
1986-02-19	586	586	570	583	695,114	464.91
1986-02-18	575	585	556	556	690,113	443.38
1986-02-17	588	591	575	578	753,124	460.93
1986-02-15	595	599	569	599	1,613,265	477.67
1986-02-14	540	620	539	586	5,770,947	467.31
1986-02-13	528	535	511	535	2,817,462	426.64
1986-02-12	475	500	471	500	666,109	398.72
1986-02-10	485	488	474	480	169,028	382.78
1986-02-07	472	488	470	485	556,091	386.76
1986-02-06	461	472	461	472	236,039	376.40
1986-02-05	465	466	460	461	83,014	367.62
1986-02-04	450	465	446	464	174,029	370.02
1986-02-03	451	451	446	450	26,004	358.85
1986-02-01	444	450	444	450	30,005	358.85
1986-01-31	450	450	435	440	30,005	350.88
1986-01-30	450	457	446	446	29,005	355.66
1986-01-29	450	451	445	450	72,012	358.85
1986-01-28	456	460	450	450	32,005	358.85
1986-01-27	440	451	440	451	23,004	359.65
1986-01-25	442	442	440	441	19,003	351.68
1986-01-24	450	450	435	440	68,011	350.88
1986-01-23	450	451	447	447	67,011	356.46
1986-01-22	445	451	445	450	69,011	358.85
1986-01-21	455	455	442	450	66,011	358.85
1986-01-20	460	460	455	458	89,015	365.23
1986-01-18	470	470	463	463	147,024	369.22
1986-01-17	453	470	451	469	339,056	374
1986-01-16	440	453	438	453	192,032	361.24
1986-01-14	440	440	438	440	23,004	350.88
1986-01-13	435	438	432	435	20,003	346.89
1986-01-10	431	435	431	435	20,003	346.89
1986-01-09	433	433	432	433	43,007	345.30
1986-01-08	431	435	430	430	114,019	342.90
1986-01-07	440	440	431	440	30,005	350.88
1986-01-06	450	450	441	441	27,004	351.68

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