8511 日本証券金融(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	395	395	390	392	126,021	312.60
1984-12-27	400	400	390	400	64,011	318.98
1984-12-26	390	403	390	395	142,023	314.99
1984-12-25	395	395	391	395	48,008	314.99
1984-12-24	400	400	392	397	20,003	316.59
1984-12-22	402	402	395	402	37,006	320.57
1984-12-21	400	402	390	392	252,041	312.60
1984-12-20	402	406	402	402	100,016	320.57
1984-12-19	409	409	400	407	238,039	324.56
1984-12-18	404	404	400	404	338,055	322.17
1984-12-17	400	401	395	401	86,014	319.78
1984-12-15	400	403	395	401	233,038	319.78
1984-12-14	391	397	390	396	164,027	315.79
1984-12-13	396	398	390	390	109,018	311.01
1984-12-12	395	400	390	395	231,038	314.99
1984-12-11	400	400	395	395	170,028	314.99
1984-12-10	408	408	401	404	322,053	322.17
1984-12-07	394	415	394	401	1,407,231	319.78
1984-12-06	394	394	390	393	247,041	313.40
1984-12-05	395	395	388	390	381,063	311.01
1984-12-04	388	392	385	391	279,046	311.80
1984-12-03	378	384	378	378	130,021	301.44
1984-12-01	394	395	388	395	788,129	314.99
1984-11-30	393	395	380	390	1,654,271	311.01
1984-11-29	365	378	360	378	414,068	301.44
1984-11-28	345	351	344	347	87,014	276.72
1984-11-27	345	345	343	343	17,003	273.53
1984-11-26	345	345	342	343	19,003	273.53
1984-11-24	340	340	340	340	18,003	271.13
1984-11-22	340	340	339	340	42,007	271.13
1984-11-21	339	340	335	338	90,015	269.54
1984-11-20	339	346	339	346	48,008	275.92
1984-11-19	352	352	348	348	63,010	277.51
1984-11-17	358	358	350	350	68,011	279.11
1984-11-16	359	360	358	358	88,014	285.49
1984-11-15	360	360	358	358	9,001	285.49
1984-11-14	361	362	358	358	64,011	285.49
1984-11-13	360	363	355	356	47,008	283.89
1984-11-12	360	365	360	360	33,005	287.08
1984-11-09	360	360	360	360	33,005	287.08
1984-11-08	365	368	361	361	91,015	287.88
1984-11-07	376	376	365	370	148,024	295.06
1984-11-06	379	381	375	375	228,037	299.04
1984-11-05	370	387	370	380	507,083	303.03
1984-11-02	368	368	363	367	207,034	292.66
1984-11-01	370	372	365	368	201,033	293.46
1984-10-31	357	375	357	372	588,096	296.65
1984-10-30	358	358	351	358	187,031	285.49
1984-10-29	347	360	346	358	275,045	285.49
1984-10-27	340	347	335	345	106,017	275.12
1984-10-26	330	348	328	343	114,019	273.53
1984-10-25	330	335	328	331	60,010	263.96
1984-10-24	328	330	322	327	51,008	260.77
1984-10-23	330	330	328	328	25,004	261.56
1984-10-22	325	331	323	331	52,009	263.96
1984-10-20	320	324	319	322	64,011	256.78
1984-10-19	320	322	319	320	35,006	255.18
1984-10-18	323	323	318	318	76,012	253.59
1984-10-17	320	325	320	323	66,011	257.58
1984-10-16	321	322	320	320	34,006	255.18
1984-10-15	326	326	320	320	16,003	255.18
1984-10-12	326	329	320	324	32,005	258.37
1984-10-11	331	331	325	325	49,008	259.17
1984-10-09	330	330	325	325	44,007	259.17
1984-10-08	340	340	338	338	17,003	269.54
1984-10-05	355	358	342	350	269,044	279.11
1984-10-04	321	355	318	355	294,048	283.09
1984-10-03	321	321	321	321	25,004	255.98
1984-10-02	330	330	317	321	44,007	255.98
1984-10-01	333	337	330	331	84,014	263.96
1984-09-29	330	335	329	332	70,011	264.75
1984-09-28	325	330	322	329	107,018	262.36
1984-09-27	316	322	315	322	65,011	256.78
1984-09-26	317	319	316	316	31,005	251.99
1984-09-25	318	318	315	318	445,073	253.59
1984-09-22	316	317	315	317	19,003	252.79
1984-09-21	317	317	316	316	26,004	251.99
1984-09-20	318	320	317	317	33,005	252.79
1984-09-19	322	322	316	317	53,009	252.79
1984-09-18	317	327	317	323	42,007	257.58
1984-09-17	321	321	316	316	36,006	251.99
1984-09-14	321	321	315	316	61,010	251.99
1984-09-13	316	316	311	315	59,010	251.20
1984-09-12	317	317	316	316	21,003	251.99
1984-09-11	317	317	315	317	22,004	252.79
1984-09-10	317	323	315	316	47,008	251.99
1984-09-07	318	318	318	318	17,003	253.59
1984-09-06	320	320	318	320	36,006	255.18
1984-09-05	321	321	321	321	8,001	255.98
1984-09-04	318	318	318	318	30,005	253.59
1984-09-03	327	330	327	328	21,003	261.56
1984-09-01	328	328	328	328	4,001	261.56
1984-08-31	319	328	319	328	43,007	261.56
1984-08-30	318	320	315	320	70,011	255.18
1984-08-29	326	326	315	315	69,011	251.20
1984-08-28	329	330	329	330	14,002	263.16
1984-08-27	330	330	327	330	28,005	263.16
1984-08-25	330	330	327	327	41,007	260.77
1984-08-24	330	330	330	330	24,004	263.16
1984-08-23	330	330	330	330	8,001	263.16
1984-08-22	330	335	330	335	12,002	267.15
1984-08-21	335	336	330	330	33,005	263.16
1984-08-20	336	338	334	337	15,002	268.74
1984-08-18	325	330	320	330	9,001	263.16
1984-08-17	320	320	315	320	50,008	255.18
1984-08-16	316	320	315	320	38,006	255.18
1984-08-15	316	316	313	316	50,008	251.99
1984-08-14	326	326	315	315	31,005	251.20
1984-08-13	320	321	320	321	14,002	255.98
1984-08-10	325	326	325	325	7,001	259.17
1984-08-09	325	330	320	320	30,005	255.18
1984-08-08	325	330	325	326	36,006	259.97
1984-08-07	331	331	329	329	12,002	262.36
1984-08-06	339	340	330	330	60,010	263.16
1984-08-03	318	321	318	320	16,003	255.18
1984-08-02	303	310	302	310	52,009	247.21
1984-08-01	309	309	303	303	41,007	241.63
1984-07-31	315	315	310	310	16,003	247.21
1984-07-30	320	320	320	320	26,004	255.18
1984-07-27	302	302	302	302	32,005	240.83
1984-07-26	300	302	300	300	105,017	239.23
1984-07-24	300	301	298	300	52,009	239.23
1984-07-23	310	311	310	310	57,009	247.21
1984-07-21	310	310	310	310	20,003	247.21
1984-07-20	313	314	312	312	46,008	248.80
1984-07-19	317	317	315	315	60,010	251.20
1984-07-18	314	317	314	316	24,004	251.99
1984-07-17	315	315	312	314	16,003	250.40
1984-07-16	315	315	310	310	39,006	247.21
1984-07-13	318	320	315	318	49,008	253.59
1984-07-12	320	320	316	317	40,007	252.79
1984-07-11	326	327	316	316	76,012	251.99
1984-07-10	330	330	325	325	66,011	259.17
1984-07-09	332	332	330	330	48,008	263.16
1984-07-07	331	335	331	333	18,003	265.55
1984-07-06	331	334	330	334	56,009	266.35
1984-07-05	332	335	331	331	48,008	263.96
1984-07-04	332	335	332	333	51,008	265.55
1984-07-03	332	336	330	336	106,017	267.94
1984-07-02	330	334	330	334	113,019	266.35
1984-06-30	333	337	330	334	70,011	266.35
1984-06-29	331	333	331	333	25,004	265.55
1984-06-28	331	332	330	330	56,009	263.16
1984-06-27	331	333	330	330	124,020	263.16
1984-06-26	333	333	330	333	38,006	265.55
1984-06-25	335	335	333	333	30,005	265.55
1984-06-23	333	333	333	333	16,003	265.55
1984-06-22	331	335	331	333	45,007	265.55
1984-06-21	335	335	330	333	80,013	265.55
1984-06-20	335	336	332	332	40,007	264.75
1984-06-19	334	340	334	339	28,005	270.34
1984-06-18	339	339	333	333	14,002	265.55
1984-06-16	330	340	330	340	30,005	271.13
1984-06-15	334	339	331	335	43,007	267.15
1984-06-14	335	340	330	330	63,010	263.16
1984-06-13	350	350	345	350	24,004	279.11
1984-06-12	351	355	350	350	23,004	279.11
1984-06-11	354	354	350	351	16,003	279.90
1984-06-08	359	359	350	350	36,006	279.11
1984-06-07	347	355	347	355	57,009	283.09
1984-06-06	346	349	346	348	44,007	277.51
1984-06-05	341	345	340	345	38,006	275.12
1984-06-04	340	340	340	340	20,003	271.13
1984-06-02	335	336	335	335	28,005	267.15
1984-06-01	333	336	333	335	82,013	267.15
1984-05-31	345	350	333	336	68,011	267.94
1984-05-29	340	340	330	330	156,026	263.16
1984-05-28	345	350	340	340	138,023	271.13
1984-05-26	349	350	348	348	48,008	277.51
1984-05-25	357	358	353	356	31,005	283.89
1984-05-24	350	360	350	360	133,022	287.08
1984-05-23	355	355	345	346	49,008	275.92
1984-05-22	350	356	340	356	963,158	283.89
1984-05-21	365	365	357	357	54,009	284.69
1984-05-19	359	362	359	362	36,006	288.68
1984-05-18	361	362	355	358	113,019	285.49
1984-05-17	390	390	370	370	75,012	295.06
1984-05-16	390	390	385	385	46,008	307.02
1984-05-15	380	390	378	390	89,015	311.01
1984-05-14	401	401	390	390	35,006	311.01
1984-05-11	404	405	403	403	83,014	321.37
1984-05-10	401	407	401	403	113,019	321.37
1984-05-09	404	404	400	401	130,021	319.78
1984-05-08	408	408	405	405	61,010	322.97
1984-05-07	410	414	409	409	108,018	326.16
1984-05-04	416	420	396	401	332,054	319.78
1984-05-02	416	417	412	416	175,029	331.74
1984-05-01	424	424	417	420	183,030	334.93
1984-04-28	422	423	416	420	181,030	334.93
1984-04-27	407	423	406	417	207,034	332.54
1984-04-26	401	405	400	402	99,016	320.57
1984-04-25	400	400	391	391	101,017	311.80
1984-04-24	400	405	399	400	200,033	318.98
1984-04-23	394	395	389	395	134,022	314.99
1984-04-21	395	395	392	395	45,007	314.99
1984-04-20	395	400	391	391	70,011	311.80
1984-04-19	408	408	388	390	122,020	311.01
1984-04-18	410	411	408	408	95,016	325.36
1984-04-17	429	429	409	410	106,017	326.95
1984-04-16	435	435	425	430	408,067	342.90
1984-04-13	429	434	426	430	438,072	342.90
1984-04-12	430	430	424	425	311,051	338.92
1984-04-11	420	426	410	419	254,042	334.13
1984-04-10	428	429	407	408	176,029	325.36
1984-04-09	420	423	410	423	156,026	337.32
1984-04-07	421	426	407	415	143,023	330.94
1984-04-06	435	440	430	431	336,055	343.70
1984-04-05	449	460	440	450	989,162	358.85
1984-04-04	435	450	435	447	460,075	356.46
1984-04-03	460	460	430	437	1,184,194	348.49
1984-04-02	428	465	425	455	2,953,484	362.84
1984-03-31	410	414	408	410	460,075	326.95
1984-03-30	400	410	398	409	802,132	326.16
1984-03-29	400	410	395	400	835,137	318.98
1984-03-28	371	392	371	385	830,136	307.02
1984-03-27	357	375	350	375	371,061	299.04
1984-03-26	354	360	350	357	222,036	284.69
1984-03-23	349	351	345	348	107,018	277.51
1984-03-22	347	349	345	345	96,016	275.12
1984-03-21	350	356	347	347	136,022	276.72
1984-03-19	346	353	346	349	70,011	278.31
1984-03-17	345	348	341	345	159,026	275.12
1984-03-16	365	365	349	349	124,020	278.31
1984-03-15	374	375	365	370	111,018	295.06
1984-03-14	379	380	374	378	323,053	301.44
1984-03-13	360	379	360	369	414,068	294.26
1984-03-12	346	356	341	356	145,024	283.89
1984-03-09	340	345	338	340	183,030	271.13
1984-03-08	342	342	337	337	102,017	268.74
1984-03-07	350	350	341	342	30,005	272.73
1984-03-06	335	351	335	347	204,033	276.72
1984-03-05	353	353	346	346	53,009	275.92
1984-03-03	350	351	350	350	25,004	279.11
1984-03-02	355	355	350	350	53,009	279.11
1984-03-01	351	360	350	355	101,017	283.09
1984-02-29	347	350	343	344	33,005	274.32
1984-02-28	349	350	342	342	83,014	272.73
1984-02-27	346	352	341	341	245,040	271.93
1984-02-25	350	360	350	351	81,013	279.90
1984-02-24	360	360	351	351	101,017	279.90
1984-02-23	360	360	356	360	49,008	287.08
1984-02-22	362	363	356	359	148,024	286.28
1984-02-21	365	365	360	365	84,014	291.07
1984-02-20	365	365	360	362	104,017	288.68
1984-02-18	366	369	366	366	31,005	291.87
1984-02-17	365	380	365	366	150,025	291.87
1984-02-16	370	380	365	366	183,030	291.87
1984-02-15	371	374	366	370	160,026	295.06
1984-02-14	380	385	370	370	83,014	295.06
1984-02-13	395	395	376	390	153,025	311.01
1984-02-10	395	397	380	385	600,098	307.02
1984-02-09	383	406	370	370	1,621,266	295.06
1984-02-08	360	385	356	384	310,051	306.22
1984-02-07	365	366	360	360	209,034	287.08
1984-02-06	375	380	366	366	65,011	291.87
1984-02-04	362	370	362	366	141,023	291.87
1984-02-03	370	370	366	366	133,022	291.87
1984-02-02	379	380	370	370	159,026	295.06
1984-02-01	391	395	375	375	247,041	299.04
1984-01-31	375	382	375	376	161,026	299.84
1984-01-30	390	395	385	385	187,031	307.02
1984-01-28	399	399	380	380	1,212,199	303.03
1984-01-27	403	403	360	360	460,075	287.08
1984-01-26	394	410	386	403	2,170,356	321.37
1984-01-25	368	391	368	390	956,157	311.01
1984-01-24	360	373	358	367	329,054	292.66
1984-01-23	365	369	360	362	175,029	288.68
1984-01-21	370	380	358	375	223,037	299.04
1984-01-20	378	388	374	380	354,058	303.03
1984-01-19	360	368	356	368	225,037	293.46
1984-01-18	369	369	355	368	172,028	293.46
1984-01-17	385	385	362	379	299,049	302.23
1984-01-13	390	395	375	387	415,068	308.61
1984-01-12	400	401	390	395	1,157,190	314.99
1984-01-11	375	400	365	400	1,952,320	318.98
1984-01-10	397	399	380	380	3,140,515	303.03
1984-01-09	359	408	350	384	4,710,773	306.22
1984-01-07	342	353	340	350	1,780,292	279.11
1984-01-06	320	328	318	328	1,037,170	261.56
1984-01-05	312	315	302	302	201,033	240.83
1984-01-04	323	324	311	311	243,040	248.01

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