8511 日本証券金融(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	305	320	305	318	515,084	253.59
1983-12-27	286	318	282	301	899,147	240.03
1983-12-26	302	302	280	290	318,052	231.26
1983-12-23	271	278	270	270	452,074	215.31
1983-12-22	272	278	270	270	230,038	215.31
1983-12-21	270	273	270	270	134,022	215.31
1983-12-20	270	270	267	270	73,012	215.31
1983-12-19	265	269	265	266	67,011	212.12
1983-12-17	270	271	270	270	85,014	215.31
1983-12-16	273	273	270	270	88,014	215.31
1983-12-15	274	275	272	272	68,011	216.91
1983-12-14	275	275	273	274	15,002	218.50
1983-12-13	276	277	273	273	74,012	217.70
1983-12-12	277	277	277	277	62,010	220.89
1983-12-09	278	278	278	278	15,002	221.69
1983-12-08	277	277	276	277	25,004	220.89
1983-12-07	277	277	277	277	22,004	220.89
1983-12-06	276	277	276	277	23,004	220.89
1983-12-03	276	276	276	276	10,002	220.10
1983-12-02	277	278	276	278	31,005	221.69
1983-12-01	277	277	276	276	10,002	220.10
1983-11-30	276	276	276	276	18,003	220.10
1983-11-29	276	276	276	276	7,001	220.10
1983-11-28	278	278	275	275	30,005	219.30
1983-11-25	278	278	278	278	4,001	221.69
1983-11-24	280	280	277	277	14,002	220.89
1983-11-22	279	280	279	280	37,006	223.29
1983-11-21	280	280	279	279	24,004	222.49
1983-11-19	281	281	278	278	9,001	221.69
1983-11-18	280	285	278	281	44,007	224.08
1983-11-17	276	276	276	276	34,006	220.10
1983-11-16	275	280	275	276	82,013	220.10
1983-11-15	276	278	276	276	39,006	220.10
1983-11-14	277	277	277	277	15,002	220.89
1983-11-11	280	280	278	278	15,002	221.69
1983-11-10	276	280	276	277	32,005	220.89
1983-11-09	280	280	276	277	36,006	220.89
1983-11-08	278	280	278	280	36,006	223.29
1983-11-07	276	278	275	278	46,008	221.69
1983-11-05	280	280	275	275	111,018	219.30
1983-11-04	281	281	281	281	10,002	224.08
1983-11-02	282	282	281	281	24,004	224.08
1983-10-31	282	282	281	281	20,003	224.08
1983-10-28	281	281	281	281	18,003	224.08
1983-10-27	281	281	280	281	13,002	224.08
1983-10-26	281	281	281	281	13,002	224.08
1983-10-25	285	285	280	280	18,003	223.29
1983-10-24	280	285	280	285	20,003	227.27
1983-10-21	285	285	285	285	30,005	227.27
1983-10-20	289	289	285	285	19,003	227.27
1983-10-19	286	286	286	286	8,001	228.07
1983-10-18	294	294	289	290	18,003	231.26
1983-10-17	285	295	285	295	30,005	235.25
1983-10-15	283	283	283	283	16,003	225.68
1983-10-14	285	289	285	285	37,006	227.27
1983-10-13	282	285	282	285	15,002	227.27
1983-10-12	280	280	279	280	69,011	223.29
1983-10-11	285	285	280	280	38,006	223.29
1983-10-07	280	285	280	285	100,016	227.27
1983-10-06	285	286	285	285	89,015	227.27
1983-10-05	285	289	285	285	63,010	227.27
1983-10-04	290	290	285	285	12,002	227.27
1983-10-03	289	290	285	290	29,005	231.26
1983-10-01	290	290	290	290	41,007	231.26
1983-09-30	295	295	294	294	68,011	234.45
1983-09-29	282	295	282	295	99,016	235.25
1983-09-28	285	290	285	287	29,005	228.87
1983-09-27	277	284	277	284	79,013	226.48
1983-09-26	280	281	277	277	64,011	220.89
1983-09-24	280	283	280	281	23,004	224.08
1983-09-22	281	281	280	280	15,002	223.29
1983-09-21	281	281	280	280	54,009	223.29
1983-09-20	284	284	280	280	27,004	223.29
1983-09-19	280	280	279	280	32,005	223.29
1983-09-17	280	280	279	279	38,006	222.49
1983-09-16	282	282	281	281	27,004	224.08
1983-09-14	285	287	282	284	60,010	226.48
1983-09-13	289	289	287	287	41,007	228.87
1983-09-12	287	289	287	289	32,005	230.46
1983-09-09	290	295	287	287	30,005	228.87
1983-09-08	288	288	287	288	48,008	229.67
1983-09-07	289	289	285	287	77,013	228.87
1983-09-06	290	290	289	289	21,003	230.46
1983-09-05	286	290	286	290	17,003	231.26
1983-09-03	285	285	285	285	20,003	227.27
1983-09-02	285	285	285	285	22,004	227.27
1983-09-01	285	290	285	285	45,007	227.27
1983-08-31	286	286	285	286	22,004	228.07
1983-08-30	285	285	285	285	28,005	227.27
1983-08-29	290	290	285	285	11,002	227.27
1983-08-27	284	284	284	284	11,002	226.48
1983-08-26	284	285	283	284	48,008	226.48
1983-08-25	290	290	283	284	19,003	226.48
1983-08-24	292	292	290	290	37,006	231.26
1983-08-23	295	295	293	293	47,008	233.65
1983-08-22	292	296	292	295	44,007	235.25
1983-08-20	296	297	292	297	10,002	236.84
1983-08-19	295	295	291	291	12,002	232.06
1983-08-18	290	291	290	291	8,001	232.06
1983-08-17	289	289	289	289	1,000	230.46
1983-08-16	285	286	285	286	44,007	228.07
1983-08-15	283	285	283	285	24,004	227.27
1983-08-12	285	285	283	283	40,007	225.68
1983-08-11	283	285	283	283	68,011	225.68
1983-08-09	283	283	283	283	8,001	225.68
1983-08-08	285	285	282	283	72,012	225.68
1983-08-06	285	285	282	283	28,005	225.68
1983-08-05	291	291	285	285	91,015	227.27
1983-08-04	293	293	293	293	16,003	233.65
1983-08-03	294	299	293	293	9,001	233.65
1983-08-02	294	294	291	291	27,004	232.06
1983-08-01	291	293	290	293	18,003	233.65
1983-07-30	291	291	291	291	21,003	232.06
1983-07-29	300	300	293	293	51,008	233.65
1983-07-28	295	300	293	300	27,004	239.23
1983-07-27	294	294	292	293	60,010	233.65
1983-07-26	298	300	293	293	51,008	233.65
1983-07-25	306	306	298	298	54,009	237.64
1983-07-23	305	305	302	305	60,010	243.22
1983-07-22	305	306	303	305	95,016	243.22
1983-07-21	305	306	301	305	110,018	243.22
1983-07-20	308	309	305	305	58,010	243.22
1983-07-19	313	313	310	310	43,007	247.21
1983-07-18	313	318	312	315	31,005	251.20
1983-07-15	312	320	310	317	177,029	252.79
1983-07-14	319	320	312	312	124,020	248.80
1983-07-13	312	319	312	319	194,032	254.39
1983-07-12	323	323	310	310	238,039	247.21
1983-07-11	330	330	318	318	542,089	253.59
1983-07-09	321	330	320	330	1,024,168	263.16
1983-07-08	320	322	316	320	819,134	255.18
1983-07-07	312	319	310	316	1,439,236	251.99
1983-07-06	297	310	294	302	730,120	240.83
1983-07-05	285	300	285	294	255,042	234.45
1983-07-04	281	282	276	280	163,027	223.29
1983-07-02	281	283	281	281	25,004	224.08
1983-07-01	281	281	278	278	34,006	221.69
1983-06-30	275	280	275	276	43,007	220.10
1983-06-29	280	280	280	280	28,005	223.29
1983-06-28	290	290	285	285	10,002	227.27
1983-06-27	290	290	285	285	28,005	227.27
1983-06-25	292	292	290	290	42,007	231.26
1983-06-24	290	290	290	290	18,003	231.26
1983-06-23	294	296	290	296	66,011	236.05
1983-06-22	297	297	290	296	42,007	236.05
1983-06-21	285	295	285	295	36,006	235.25
1983-06-20	289	289	289	289	9,001	230.46
1983-06-17	277	283	277	283	27,004	225.68
1983-06-16	275	276	275	275	26,004	219.30
1983-06-15	273	273	273	273	33,005	217.70
1983-06-14	274	275	273	273	26,004	217.70
1983-06-13	275	275	273	273	30,005	217.70
1983-06-11	273	273	273	273	19,003	217.70
1983-06-10	274	274	273	273	11,002	217.70
1983-06-09	273	274	273	274	40,007	218.50
1983-06-08	273	273	272	273	60,010	217.70
1983-06-07	273	273	273	273	6,001	217.70
1983-06-06	272	273	272	273	20,003	217.70
1983-06-04	272	272	272	272	12,002	216.91
1983-06-03	274	274	272	272	9,001	216.91
1983-06-01	271	272	271	272	56,009	216.91
1983-05-31	275	276	271	271	38,006	216.11
1983-05-30	278	278	276	276	29,005	220.10
1983-05-28	280	280	276	278	60,010	221.69
1983-05-27	280	280	280	280	38,006	223.29
1983-05-26	290	290	284	290	69,011	231.26
1983-05-25	290	290	287	290	34,006	231.26
1983-05-24	294	294	290	290	29,005	231.26
1983-05-23	297	297	292	294	82,013	234.45
1983-05-20	293	300	293	297	57,009	236.84
1983-05-19	290	295	290	294	49,008	234.45
1983-05-18	288	290	284	290	68,011	231.26
1983-05-17	282	290	280	290	41,007	231.26
1983-05-16	286	286	281	283	37,006	225.68
1983-05-14	295	295	291	291	59,010	232.06
1983-05-13	295	295	293	295	119,020	235.25
1983-05-12	295	295	293	295	46,008	235.25
1983-05-11	299	299	295	295	112,018	235.25
1983-05-10	299	299	297	297	48,008	236.84
1983-05-09	299	305	299	299	53,009	238.44
1983-05-07	298	300	298	299	55,009	238.44
1983-05-06	306	306	298	298	112,018	237.64
1983-05-04	303	305	301	305	101,017	243.22
1983-05-02	310	310	305	305	38,006	243.22
1983-04-30	309	309	305	305	15,002	243.22
1983-04-28	312	312	308	308	66,011	245.61
1983-04-27	312	313	308	313	119,020	249.60
1983-04-26	310	312	305	311	56,009	248.01
1983-04-25	313	313	311	312	89,015	248.80
1983-04-23	313	313	311	313	50,008	249.60
1983-04-22	314	314	311	313	241,040	249.60
1983-04-21	305	311	305	310	281,046	247.21
1983-04-20	304	304	301	303	150,025	241.63
1983-04-19	303	306	302	302	68,011	240.83
1983-04-18	304	305	301	305	34,006	243.22
1983-04-15	298	300	298	300	95,016	239.23
1983-04-14	297	299	296	298	151,025	237.64
1983-04-13	297	297	296	296	41,007	236.05
1983-04-12	296	300	296	300	99,016	239.23
1983-04-11	300	300	295	295	39,006	235.25
1983-04-09	302	302	300	300	74,012	239.23
1983-04-08	302	304	300	302	79,013	240.83
1983-04-07	309	309	300	302	136,022	240.83
1983-04-06	310	310	303	309	199,033	246.41
1983-04-05	312	315	309	309	358,059	246.41
1983-04-04	320	325	316	317	706,116	252.79
1983-04-02	302	325	300	315	586,096	251.20
1983-04-01	291	302	291	302	485,080	240.83
1983-03-31	290	290	289	290	158,026	231.26
1983-03-30	284	290	284	290	88,014	231.26
1983-03-29	276	284	276	284	28,005	226.48
1983-03-28	270	279	270	279	38,006	222.49
1983-03-26	280	283	275	275	77,013	219.30
1983-03-25	282	284	281	281	70,011	224.08
1983-03-24	280	282	280	282	71,012	224.88
1983-03-23	280	290	280	280	111,018	223.29
1983-03-22	285	285	276	276	46,008	220.10
1983-03-18	275	279	271	279	61,010	222.49
1983-03-17	270	272	270	272	33,005	216.91
1983-03-16	266	270	266	267	54,009	212.92
1983-03-15	269	269	265	265	6,001	211.32
1983-03-14	265	265	265	265	16,003	211.32
1983-03-12	269	269	265	265	13,002	211.32
1983-03-11	265	269	265	265	32,005	211.32
1983-03-10	262	270	262	265	49,008	211.32
1983-03-09	265	265	260	260	102,017	207.34
1983-03-08	265	265	265	265	60,010	211.32
1983-03-07	265	265	263	265	91,015	211.32
1983-03-05	270	270	263	263	307,050	209.73
1983-03-04	269	269	269	269	33,005	214.51
1983-03-03	269	269	269	269	21,003	214.51
1983-03-02	269	269	269	269	5,001	214.51
1983-03-01	270	270	265	265	55,009	211.32
1983-02-26	265	266	265	266	8,001	212.12
1983-02-25	260	260	260	260	39,006	207.34
1983-02-24	260	269	260	269	50,008	214.51
1983-02-23	270	270	265	269	26,004	214.51
1983-02-22	270	270	269	270	52,009	215.31
1983-02-21	270	270	270	270	48,008	215.31
1983-02-18	270	270	270	270	84,014	215.31
1983-02-17	270	270	270	270	29,005	215.31
1983-02-16	271	271	269	270	63,010	215.31
1983-02-15	271	271	271	271	12,002	216.11
1983-02-14	270	275	269	270	49,008	215.31
1983-02-12	270	270	270	270	32,005	215.31
1983-02-10	270	270	270	270	25,004	215.31
1983-02-09	271	271	270	270	13,002	215.31
1983-02-08	270	270	269	270	94,015	215.31
1983-02-07	270	275	270	275	47,008	219.30
1983-02-05	270	271	270	270	19,003	215.31
1983-02-04	271	271	270	271	61,010	216.11
1983-02-03	275	276	271	271	45,007	216.11
1983-02-02	275	275	271	275	43,007	219.30
1983-02-01	270	275	270	275	24,004	219.30
1983-01-31	275	275	270	275	26,004	219.30
1983-01-29	275	275	275	275	23,004	219.30
1983-01-28	275	275	275	275	6,001	219.30
1983-01-27	277	280	271	271	17,003	216.11
1983-01-26	273	280	273	280	5,001	223.29
1983-01-25	270	272	270	270	62,010	215.31
1983-01-24	276	276	273	273	37,006	217.70
1983-01-22	280	280	280	280	20,003	223.29
1983-01-21	280	285	279	285	56,009	227.27
1983-01-20	275	280	275	280	29,005	223.29
1983-01-19	280	281	275	275	36,006	219.30
1983-01-18	285	285	280	280	53,009	223.29
1983-01-17	288	288	285	288	54,009	229.67
1983-01-14	290	290	281	286	58,010	228.07
1983-01-13	280	285	280	285	47,008	227.27
1983-01-12	279	280	276	276	69,011	220.10
1983-01-11	288	288	280	280	51,008	223.29
1983-01-10	294	295	290	290	176,029	231.26
1983-01-08	295	295	293	294	153,025	234.45
1983-01-07	290	295	289	292	317,052	232.86
1983-01-06	272	285	272	285	81,013	227.27
1983-01-05	277	277	275	275	21,003	219.30
1983-01-04	285	285	285	285	17,003	227.27

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

2024年11月
日	月	火	水	木	金	土
« 10月31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