9313 丸八倉庫(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 | 290 | 290 | 287 | 287 | 2,000 | 574 |
| 1985-12-27 | 296 | 296 | 285 | 285 | 5,000 | 570 |
| 1985-12-26 | 294 | 300 | 294 | 299 | 10,000 | 598 |
| 1985-12-25 | 287 | 300 | 287 | 300 | 23,000 | 600 |
| 1985-12-23 | 268 | 268 | 268 | 268 | 3,000 | 536 |
| 1985-12-19 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1985-12-18 | 271 | 271 | 266 | 266 | 7,000 | 532 |
| 1985-12-09 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 1985-12-07 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1985-12-04 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1985-12-03 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 1985-12-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1985-11-28 | 288 | 288 | 281 | 281 | 5,000 | 562 |
| 1985-11-27 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 1985-11-26 | 272 | 280 | 272 | 280 | 9,000 | 560 |
| 1985-11-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1985-11-22 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1985-11-21 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 1985-11-20 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 1985-11-19 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 1985-11-18 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1985-11-16 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1985-11-14 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1985-11-13 | 260 | 265 | 260 | 265 | 3,000 | 530 |
| 1985-11-07 | 254 | 260 | 254 | 260 | 8,000 | 520 |
| 1985-11-06 | 260 | 260 | 252 | 252 | 2,000 | 504 |
| 1985-11-02 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1985-10-26 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1985-10-25 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1985-10-24 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1985-10-22 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1985-10-19 | 266 | 270 | 266 | 269 | 7,000 | 538 |
| 1985-10-18 | 270 | 270 | 265 | 265 | 5,000 | 530 |
| 1985-10-16 | 265 | 270 | 265 | 270 | 3,000 | 540 |
| 1985-10-11 | 263 | 263 | 262 | 262 | 3,000 | 524 |
| 1985-10-09 | 261 | 265 | 261 | 265 | 4,000 | 530 |
| 1985-10-08 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 1985-10-07 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 1985-10-05 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 1985-10-03 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1985-10-02 | 278 | 278 | 272 | 272 | 3,000 | 544 |
| 1985-10-01 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 1985-09-30 | 266 | 266 | 266 | 266 | 6,000 | 532 |
| 1985-09-28 | 260 | 260 | 256 | 256 | 3,000 | 512 |
| 1985-09-21 | 260 | 260 | 250 | 250 | 6,000 | 500 |
| 1985-09-20 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1985-09-17 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1985-09-10 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1985-09-07 | 265 | 265 | 256 | 256 | 6,000 | 512 |
| 1985-09-04 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1985-09-03 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1985-08-31 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 1985-08-29 | 271 | 273 | 271 | 273 | 2,000 | 546 |
| 1985-08-28 | 265 | 268 | 265 | 268 | 5,000 | 536 |
| 1985-08-27 | 256 | 260 | 256 | 260 | 4,000 | 520 |
| 1985-08-26 | 256 | 256 | 256 | 256 | 3,000 | 512 |
| 1985-08-23 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 1985-08-19 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 1985-08-16 | 256 | 256 | 251 | 251 | 3,000 | 502 |
| 1985-08-08 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 1985-08-06 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1985-08-03 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1985-08-02 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1985-07-29 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1985-07-27 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 1985-07-25 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1985-07-24 | 290 | 294 | 290 | 294 | 9,000 | 588 |
| 1985-07-17 | 262 | 263 | 262 | 263 | 4,000 | 526 |
| 1985-07-12 | 298 | 298 | 297 | 297 | 8,000 | 594 |
| 1985-07-11 | 297 | 298 | 295 | 297 | 18,000 | 594 |
| 1985-07-10 | 294 | 298 | 293 | 295 | 23,000 | 590 |
| 1985-07-09 | 296 | 298 | 294 | 294 | 13,000 | 588 |
| 1985-07-08 | 294 | 294 | 293 | 293 | 6,000 | 586 |
| 1985-07-06 | 282 | 283 | 282 | 283 | 4,000 | 566 |
| 1985-07-05 | 300 | 300 | 280 | 280 | 18,000 | 560 |
| 1985-07-04 | 273 | 285 | 272 | 285 | 18,000 | 570 |
| 1985-07-03 | 271 | 273 | 271 | 273 | 12,000 | 546 |
| 1985-07-02 | 273 | 273 | 271 | 271 | 7,000 | 542 |
| 1985-07-01 | 276 | 276 | 270 | 270 | 10,000 | 540 |
| 1985-06-27 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 1985-06-25 | 265 | 271 | 265 | 271 | 3,000 | 542 |
| 1985-06-24 | 276 | 276 | 271 | 271 | 8,000 | 542 |
| 1985-06-22 | 272 | 278 | 272 | 278 | 10,000 | 556 |
| 1985-06-21 | 277 | 277 | 277 | 277 | 6,000 | 554 |
| 1985-06-20 | 280 | 280 | 272 | 272 | 11,000 | 544 |
| 1985-06-19 | 281 | 281 | 281 | 281 | 11,000 | 562 |
| 1985-06-18 | 311 | 311 | 301 | 304 | 87,000 | 608 |
| 1985-06-17 | 280 | 297 | 280 | 296 | 53,000 | 592 |
| 1985-06-15 | 279 | 279 | 278 | 278 | 10,000 | 556 |
| 1985-06-14 | 280 | 281 | 279 | 280 | 16,000 | 560 |
| 1985-06-13 | 279 | 280 | 275 | 279 | 38,000 | 558 |
| 1985-06-12 | 265 | 283 | 264 | 283 | 62,000 | 566 |
| 1985-06-11 | 261 | 264 | 261 | 263 | 10,000 | 526 |
| 1985-06-10 | 259 | 265 | 259 | 264 | 13,000 | 528 |
| 1985-06-07 | 259 | 259 | 259 | 259 | 8,000 | 518 |
| 1985-06-06 | 264 | 264 | 264 | 264 | 4,000 | 528 |
| 1985-06-05 | 263 | 265 | 263 | 265 | 24,000 | 530 |
| 1985-06-04 | 260 | 263 | 259 | 263 | 14,000 | 526 |
| 1985-06-03 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1985-06-01 | 255 | 259 | 255 | 259 | 7,000 | 518 |
| 1985-05-31 | 252 | 255 | 250 | 255 | 13,000 | 510 |
| 1985-05-30 | 259 | 260 | 255 | 255 | 9,000 | 510 |
| 1985-05-29 | 260 | 262 | 260 | 260 | 33,000 | 520 |
| 1985-05-28 | 254 | 263 | 254 | 260 | 69,000 | 520 |
| 1985-05-27 | 240 | 249 | 239 | 249 | 18,000 | 498 |
| 1985-05-25 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 1985-05-24 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 1985-05-23 | 234 | 234 | 232 | 232 | 5,000 | 464 |
| 1985-05-22 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 1985-05-21 | 239 | 240 | 235 | 239 | 8,000 | 478 |
| 1985-05-18 | 240 | 245 | 239 | 245 | 8,000 | 490 |
| 1985-05-17 | 238 | 240 | 238 | 240 | 7,000 | 480 |
| 1985-05-16 | 235 | 235 | 230 | 230 | 4,000 | 460 |
| 1985-05-15 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1985-05-10 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1985-05-09 | 221 | 221 | 221 | 221 | 7,000 | 442 |
| 1985-05-08 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1985-05-07 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 1985-05-04 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 1985-05-02 | 223 | 225 | 223 | 225 | 3,000 | 450 |
| 1985-05-01 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 1985-04-30 | 223 | 223 | 222 | 222 | 3,000 | 444 |
| 1985-04-24 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 1985-04-20 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 1985-04-18 | 233 | 235 | 233 | 235 | 6,000 | 470 |
| 1985-04-17 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 1985-04-16 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1985-04-15 | 230 | 230 | 227 | 227 | 9,000 | 454 |
| 1985-04-12 | 230 | 230 | 227 | 227 | 7,000 | 454 |
| 1985-04-10 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 1985-04-09 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1985-04-08 | 238 | 240 | 237 | 239 | 7,000 | 478 |
| 1985-04-06 | 244 | 244 | 241 | 242 | 8,000 | 484 |
| 1985-04-05 | 230 | 245 | 230 | 241 | 15,000 | 482 |
| 1985-04-04 | 221 | 223 | 221 | 223 | 2,000 | 446 |
| 1985-04-02 | 219 | 220 | 219 | 220 | 4,000 | 440 |
| 1985-04-01 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 1985-03-28 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1985-03-25 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 1985-03-23 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 1985-03-22 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1985-03-14 | 225 | 225 | 220 | 220 | 2,000 | 440 |
| 1985-03-11 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1985-03-04 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 1985-03-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1985-02-27 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1985-02-26 | 225 | 230 | 225 | 230 | 2,000 | 460 |
| 1985-02-23 | 229 | 230 | 228 | 230 | 4,000 | 460 |
| 1985-02-22 | 230 | 230 | 229 | 229 | 4,000 | 458 |
| 1985-02-21 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1985-02-20 | 229 | 230 | 229 | 230 | 5,000 | 460 |
| 1985-02-19 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1985-02-18 | 210 | 220 | 210 | 220 | 11,000 | 440 |
| 1985-02-13 | 229 | 229 | 229 | 229 | 3,000 | 458 |
| 1985-02-08 | 234 | 250 | 234 | 250 | 11,000 | 500 |
| 1985-02-05 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 1985-02-01 | 230 | 230 | 229 | 229 | 4,000 | 458 |
| 1985-01-31 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 1985-01-26 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 1985-01-25 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 1985-01-24 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1985-01-23 | 239 | 239 | 226 | 226 | 5,000 | 452 |
| 1985-01-22 | 242 | 244 | 240 | 240 | 4,000 | 480 |
| 1985-01-21 | 238 | 245 | 238 | 245 | 8,000 | 490 |
| 1985-01-19 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 1985-01-18 | 225 | 230 | 225 | 230 | 4,000 | 460 |
| 1985-01-17 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 1985-01-16 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 1985-01-14 | 222 | 223 | 222 | 223 | 4,000 | 446 |
| 1985-01-10 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 1985-01-09 | 229 | 229 | 229 | 229 | 7,000 | 458 |
| 1985-01-05 | 240 | 240 | 239 | 239 | 2,000 | 478 |
| 1985-01-04 | 240 | 241 | 240 | 240 | 14,000 | 480 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
