9075 福山通運(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	670	680	669	680	60,000	2,803.55
1985-12-27	651	664	650	664	19,000	2,737.58
1985-12-26	660	670	650	670	174,000	2,762.32
1985-12-25	650	660	650	660	31,000	2,721.09
1985-12-24	660	665	658	658	20,000	2,712.84
1985-12-23	660	670	658	670	23,000	2,762.32
1985-12-21	670	680	669	680	34,000	2,803.55
1985-12-20	651	680	650	680	135,000	2,803.55
1985-12-19	658	662	658	660	57,000	2,721.09
1985-12-18	658	658	658	658	13,000	2,712.84
1985-12-17	666	678	666	668	9,000	2,754.07
1985-12-16	666	680	656	656	7,000	2,704.60
1985-12-13	670	680	665	665	14,000	2,741.70
1985-12-12	678	680	668	680	74,000	2,803.55
1985-12-11	665	670	658	658	29,000	2,712.84
1985-12-10	670	680	655	680	13,000	2,803.55
1985-12-09	670	670	660	670	6,000	2,762.32
1985-12-07	660	680	660	680	7,000	2,803.55
1985-12-06	651	660	650	660	29,000	2,721.09
1985-12-05	680	680	670	670	11,000	2,762.32
1985-12-04	665	677	660	677	26,000	2,791.18
1985-12-03	670	680	660	678	32,000	2,795.30
1985-12-02	700	700	690	690	52,000	2,844.77
1985-11-30	699	700	695	695	50,000	2,865.39
1985-11-29	680	700	675	698	34,000	2,877.76
1985-11-28	700	705	680	685	80,000	2,824.16
1985-11-27	707	707	690	691	281,000	2,848.90
1985-11-26	700	717	698	711	380,000	2,931.35
1985-11-25	694	698	694	697	52,000	2,873.63
1985-11-22	699	700	694	695	255,000	2,865.39
1985-11-21	690	700	690	700	242,000	2,886
1985-11-20	688	690	688	690	118,000	2,844.77
1985-11-19	686	689	681	688	77,000	2,836.53
1985-11-18	687	687	685	685	79,000	2,824.16
1985-11-16	686	688	685	687	98,000	2,832.41
1985-11-15	686	686	682	686	82,000	2,828.28
1985-11-14	686	689	680	680	112,000	2,803.55
1985-11-13	687	689	686	687	122,000	2,832.41
1985-11-12	685	689	680	688	127,000	2,836.53
1985-11-11	671	683	671	680	144,000	2,803.55
1985-11-08	670	680	660	680	62,000	2,803.55
1985-11-07	670	680	665	680	103,000	2,803.55
1985-11-06	662	680	650	680	38,000	2,803.55
1985-11-05	662	662	652	652	18,000	2,688.11
1985-11-02	670	670	662	662	18,000	2,729.33
1985-11-01	671	673	670	670	61,000	2,762.32
1985-10-31	670	690	670	690	354,000	2,844.77
1985-10-30	661	665	655	655	38,000	2,700.47
1985-10-29	665	665	650	651	65,000	2,683.98
1985-10-28	670	675	659	670	131,000	2,762.32
1985-10-26	670	670	662	670	59,000	2,762.32
1985-10-25	672	679	670	673	99,000	2,774.69
1985-10-24	680	683	664	679	179,000	2,799.42
1985-10-23	685	685	675	680	188,000	2,803.55
1985-10-22	679	680	669	670	67,000	2,762.32
1985-10-21	690	690	680	680	70,000	2,803.55
1985-10-19	680	680	670	680	63,000	2,803.55
1985-10-18	675	680	670	676	99,000	2,787.05
1985-10-17	672	673	655	657	49,000	2,708.72
1985-10-16	680	680	665	674	90,000	2,778.81
1985-10-15	679	681	665	674	173,000	2,778.81
1985-10-14	670	679	670	675	14,000	2,782.93
1985-10-11	650	680	650	679	32,000	2,799.42
1985-10-09	677	677	650	650	68,000	2,679.86
1985-10-08	670	677	664	677	57,000	2,791.18
1985-10-07	674	680	669	669	44,000	2,758.19
1985-10-05	689	690	670	684	80,000	2,820.04
1985-10-04	650	687	650	685	107,000	2,824.16
1985-10-03	660	660	650	650	11,000	2,679.86
1985-10-02	671	674	659	659	32,000	2,716.97
1985-10-01	650	680	650	670	168,000	2,762.32
1985-09-30	655	665	650	650	37,000	2,679.86
1985-09-28	647	665	645	655	77,000	2,700.47
1985-09-27	620	641	620	637	45,000	2,626.26
1985-09-26	625	625	600	620	66,000	2,556.17
1985-09-25	640	640	620	640	60,000	2,638.63
1985-09-24	635	640	625	640	45,000	2,638.63
1985-09-21	635	635	625	625	23,000	2,576.79
1985-09-20	649	650	640	640	124,000	2,638.63
1985-09-19	620	634	610	634	94,000	2,613.89
1985-09-18	606	620	605	620	24,000	2,556.17
1985-09-17	590	610	585	610	99,000	2,514.95
1985-09-13	585	590	585	590	19,000	2,432.49
1985-09-12	585	590	585	590	35,000	2,432.49
1985-09-11	580	585	580	585	30,000	2,411.87
1985-09-10	590	590	580	580	86,000	2,391.26
1985-09-09	580	590	580	590	66,000	2,432.49
1985-09-07	581	581	580	580	8,000	2,391.26
1985-09-06	583	600	582	582	30,000	2,399.51
1985-09-05	581	581	581	581	11,000	2,395.38
1985-09-04	582	582	581	581	10,000	2,395.38
1985-09-03	594	594	582	582	5,000	2,399.51
1985-09-02	595	595	581	582	13,000	2,399.51
1985-08-31	581	600	580	600	22,000	2,473.72
1985-08-30	588	596	580	580	8,000	2,391.26
1985-08-29	596	596	581	595	7,000	2,453.10
1985-08-28	570	597	570	597	49,000	2,461.35
1985-08-27	562	580	560	580	27,000	2,391.26
1985-08-26	579	579	572	572	4,000	2,358.28
1985-08-24	557	580	557	580	8,000	2,391.26
1985-08-23	560	579	555	555	29,000	2,288.19
1985-08-22	570	574	555	558	18,000	2,300.56
1985-08-21	580	580	570	577	92,000	2,378.89
1985-08-20	556	580	556	580	14,000	2,391.26
1985-08-19	551	551	551	551	10,000	2,271.70
1985-08-17	570	570	550	550	17,000	2,267.57
1985-08-16	570	570	565	570	101,000	2,350.03
1985-08-15	570	579	570	576	12,000	2,374.77
1985-08-14	571	580	570	575	9,000	2,370.65
1985-08-13	580	590	570	579	20,000	2,387.14
1985-08-12	589	589	571	580	33,000	2,391.26
1985-08-09	570	589	560	579	163,000	2,387.14
1985-08-08	535	561	535	560	167,000	2,308.80
1985-08-07	550	554	545	545	76,000	2,246.96
1985-08-06	570	570	569	570	9,000	2,350.03
1985-08-05	590	591	573	573	11,000	2,362.40
1985-08-03	570	600	569	600	60,000	2,473.72
1985-08-02	569	569	569	569	63,000	2,345.91
1985-08-01	600	600	579	589	28,000	2,428.37
1985-07-31	590	590	578	590	43,000	2,432.49
1985-07-30	610	610	590	600	47,000	2,473.72
1985-07-29	590	600	581	600	57,000	2,473.72
1985-07-27	610	610	596	600	79,000	2,473.72
1985-07-26	610	630	605	610	97,000	2,514.95
1985-07-25	601	620	601	610	41,000	2,514.95
1985-07-24	611	611	600	600	31,000	2,473.72
1985-07-23	610	615	605	610	39,000	2,514.95
1985-07-22	620	630	620	620	98,000	2,556.17
1985-07-20	610	620	608	620	57,000	2,556.17
1985-07-19	611	611	608	610	19,000	2,514.95
1985-07-18	611	620	611	620	12,000	2,556.17
1985-07-17	605	610	605	608	47,000	2,506.70
1985-07-16	590	611	588	605	95,000	2,494.33
1985-07-15	640	640	600	610	89,000	2,514.95
1985-07-12	641	641	631	640	43,000	2,638.63
1985-07-11	648	652	640	645	247,000	2,659.25
1985-07-10	652	652	639	647	249,000	2,667.49
1985-07-09	660	660	654	654	61,000	2,696.35
1985-07-08	639	660	639	654	307,000	2,696.35
1985-07-06	642	642	625	639	80,000	2,634.51
1985-07-05	685	685	657	657	97,000	2,708.72
1985-07-04	660	675	660	665	236,000	2,741.70
1985-07-03	693	693	660	675	61,000	2,782.93
1985-07-02	689	700	675	700	120,000	2,886
1985-07-01	685	699	680	699	117,000	2,881.88
1985-06-29	710	710	695	700	118,000	2,886
1985-06-28	705	730	700	700	281,000	2,886
1985-06-27	719	719	691	710	174,000	2,927.23
1985-06-26	747	747	690	720	920,000	2,968.46
1985-06-25	665	728	665	727	1,097,000	2,997.32
1985-06-24	621	668	610	668	279,000	2,754.07
1985-06-22	650	670	641	641	151,000	2,642.75
1985-06-21	670	680	660	660	325,000	2,721.09
1985-06-20	707	710	680	705	768,000	2,906.62
1985-06-19	641	720	640	710	1,219,000	2,927.23
1985-06-18	615	646	615	641	801,000	2,642.75
1985-06-17	600	620	580	620	846,000	2,556.17
1985-06-15	530	610	530	600	648,000	2,473.72
1985-06-14	497	530	496	529	262,000	2,180.99
1985-06-13	499	499	490	498	46,000	2,053.18
1985-06-12	480	500	480	500	54,000	2,061.43
1985-06-11	480	480	475	479	44,000	1,974.85
1985-06-10	470	480	466	480	64,000	1,978.97
1985-06-07	480	480	470	470	56,000	1,937.74
1985-06-06	465	480	463	480	53,000	1,978.97
1985-06-05	463	464	460	463	69,000	1,908.88
1985-06-04	462	463	460	460	17,000	1,896.52
1985-06-03	463	463	463	463	29,000	1,908.88
1985-06-01	460	463	460	463	25,000	1,908.88
1985-05-31	459	463	454	463	14,000	1,908.88
1985-05-30	446	465	446	464	19,000	1,913.01
1985-05-29	452	452	445	445	19,000	1,834.67
1985-05-28	456	456	450	450	13,000	1,855.29
1985-05-27	465	465	459	459	5,000	1,892.39
1985-05-25	460	460	455	460	41,000	1,896.52
1985-05-24	450	460	450	460	21,000	1,896.52
1985-05-23	459	459	449	458	12,000	1,888.27
1985-05-22	450	459	450	459	12,000	1,892.39
1985-05-21	456	460	455	455	14,000	1,875.90
1985-05-20	450	460	450	460	17,000	1,896.52
1985-05-18	450	450	440	450	16,000	1,855.29
1985-05-17	437	450	437	450	20,000	1,855.29
1985-05-16	437	437	437	437	26,000	1,801.69
1985-05-15	437	437	437	437	18,000	1,801.69
1985-05-14	437	437	436	437	16,000	1,801.69
1985-05-13	437	437	436	436	22,000	1,797.57
1985-05-10	438	438	437	437	9,000	1,801.69
1985-05-09	436	436	436	436	10,000	1,797.57
1985-05-08	436	439	436	436	17,000	1,797.57
1985-05-07	436	436	436	436	50,000	1,797.57
1985-05-04	436	436	436	436	5,000	1,797.57
1985-05-02	436	436	436	436	11,000	1,797.57
1985-05-01	436	436	436	436	18,000	1,797.57
1985-04-30	436	436	436	436	3,000	1,797.57
1985-04-27	436	436	436	436	7,000	1,797.57
1985-04-26	437	437	436	436	23,000	1,797.57
1985-04-25	437	439	437	439	12,000	1,809.94
1985-04-24	435	437	435	437	10,000	1,801.69
1985-04-23	437	437	436	436	33,000	1,797.57
1985-04-22	436	437	436	437	11,000	1,801.69
1985-04-19	437	437	437	437	16,000	1,801.69
1985-04-18	434	436	434	435	28,000	1,793.44
1985-04-17	435	436	434	436	62,000	1,797.57
1985-04-16	436	436	436	436	26,000	1,797.57
1985-04-15	436	436	436	436	4,000	1,797.57
1985-04-12	434	440	434	440	6,000	1,814.06
1985-04-11	430	439	430	439	22,000	1,809.94
1985-04-10	430	431	430	430	29,000	1,772.83
1985-04-09	430	430	430	430	5,000	1,772.83
1985-04-08	430	430	430	430	4,000	1,772.83
1985-04-06	430	430	430	430	3,000	1,772.83
1985-04-05	431	431	430	430	9,000	1,772.83
1985-04-04	430	430	430	430	13,000	1,772.83
1985-04-03	440	440	430	430	17,000	1,772.83
1985-04-02	439	439	439	439	15,000	1,809.94
1985-04-01	430	441	430	441	20,000	1,818.18
1985-03-30	428	431	428	431	12,000	1,776.95
1985-03-29	429	431	428	430	32,000	1,772.83
1985-03-28	425	428	425	428	34,000	1,764.58
1985-03-27	420	430	420	430	12,000	1,772.83
1985-03-26	428	428	426	428	24,000	1,764.58
1985-03-25	425	426	425	426	9,000	1,756.34
1985-03-23	426	426	426	426	9,000	1,756.34
1985-03-22	425	426	425	426	9,000	1,756.34
1985-03-20	425	428	425	428	9,000	1,764.58
1985-03-19	420	420	420	420	5,000	1,731.60
1985-03-18	418	420	418	420	4,000	1,731.60
1985-03-16	416	416	416	416	1,000	1,715.11
1985-03-15	414	418	414	415	92,000	1,710.99
1985-03-14	415	415	414	414	99,000	1,706.86
1985-03-13	410	416	410	414	49,000	1,706.86
1985-03-12	425	425	412	412	33,000	1,698.62
1985-03-11	420	421	420	421	17,000	1,735.72
1985-03-08	411	418	411	418	34,000	1,723.36
1985-03-07	410	413	410	413	12,000	1,702.74
1985-03-06	413	413	413	413	7,000	1,702.74
1985-03-05	411	415	411	415	8,000	1,710.99
1985-03-04	414	414	410	410	13,000	1,690.37
1985-03-02	408	414	408	414	10,000	1,706.86
1985-03-01	413	414	413	414	13,000	1,706.86
1985-02-28	410	414	408	414	10,000	1,706.86
1985-02-27	410	410	410	410	8,000	1,690.37
1985-02-26	410	414	410	414	12,000	1,706.86
1985-02-25	413	413	410	412	19,000	1,698.62
1985-02-23	414	414	414	414	6,000	1,706.86
1985-02-22	410	410	407	410	7,000	1,690.37
1985-02-21	406	414	406	414	13,000	1,706.86
1985-02-20	408	424	408	424	9,000	1,748.09
1985-02-19	407	410	406	410	17,000	1,690.37
1985-02-18	407	410	407	410	4,000	1,690.37
1985-02-16	406	410	406	410	3,000	1,690.37
1985-02-15	405	405	405	405	8,000	1,669.76
1985-02-14	410	410	405	405	8,000	1,669.76
1985-02-13	407	410	405	410	73,000	1,690.37
1985-02-12	408	410	406	407	20,000	1,678
1985-02-08	405	409	405	409	16,000	1,686.25
1985-02-07	405	405	405	405	9,000	1,669.76
1985-02-06	409	409	405	405	4,000	1,669.76
1985-02-05	405	409	405	409	32,000	1,686.25
1985-02-04	398	406	398	406	16,000	1,673.88
1985-02-02	398	405	398	405	18,000	1,669.76
1985-02-01	404	409	402	409	39,000	1,686.25
1985-01-31	402	409	402	409	14,000	1,686.25
1985-01-30	408	410	408	409	20,000	1,686.25
1985-01-28	400	408	400	408	9,000	1,682.13
1985-01-26	400	401	400	401	17,000	1,653.27
1985-01-25	399	399	398	398	4,000	1,640.90
1985-01-24	396	399	396	398	9,000	1,640.90
1985-01-23	398	399	398	398	9,000	1,640.90
1985-01-22	399	399	399	399	11,000	1,645.02
1985-01-21	401	401	400	400	12,000	1,649.14
1985-01-19	400	400	400	400	16,000	1,649.14
1985-01-18	400	400	400	400	21,000	1,649.14
1985-01-17	400	401	400	401	28,000	1,653.27
1985-01-16	395	400	395	400	11,000	1,649.14
1985-01-14	400	400	390	390	18,000	1,607.92
1985-01-11	400	400	396	400	25,000	1,649.14
1985-01-10	400	400	396	400	26,000	1,649.14
1985-01-09	400	400	396	400	19,000	1,649.14
1985-01-08	400	400	400	400	19,000	1,649.14
1985-01-07	400	400	400	400	10,000	1,649.14
1985-01-05	400	400	400	400	16,000	1,649.14
1985-01-04	410	410	401	402	28,000	1,657.39

分割・併合履歴： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1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