9302 三井倉庫ホールディングス(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	531	538	530	531	21,000	885
1985-12-27	535	538	530	530	114,000	883.33
1985-12-26	538	545	533	538	136,000	896.67
1985-12-25	541	542	533	533	182,000	888.33
1985-12-24	546	546	535	540	77,000	900
1985-12-23	545	546	542	546	419,000	910
1985-12-21	540	545	537	545	82,000	908.33
1985-12-20	548	548	536	543	294,000	905
1985-12-19	525	543	525	543	264,000	905
1985-12-18	540	540	529	535	263,000	891.67
1985-12-17	526	540	517	535	399,000	891.67
1985-12-16	531	531	515	516	45,000	860
1985-12-13	535	535	520	521	61,000	868.33
1985-12-12	534	534	515	517	113,000	861.67
1985-12-11	520	530	520	530	100,000	883.33
1985-12-10	521	528	516	528	68,000	880
1985-12-09	520	529	517	524	53,000	873.33
1985-12-07	525	525	520	520	44,000	866.67
1985-12-06	535	537	525	525	82,000	875
1985-12-05	540	541	536	540	40,000	900
1985-12-04	529	550	525	550	108,000	916.67
1985-12-03	530	540	530	539	127,000	898.33
1985-12-02	545	545	539	540	43,000	900
1985-11-30	537	544	532	544	86,000	906.67
1985-11-29	532	535	532	532	52,000	886.67
1985-11-28	539	539	532	537	83,000	895
1985-11-27	543	545	530	539	126,000	898.33
1985-11-26	550	557	542	545	167,000	908.33
1985-11-25	545	560	545	555	1,064,000	925
1985-11-22	545	552	536	545	571,000	908.33
1985-11-21	528	545	528	542	343,000	903.33
1985-11-20	526	535	525	527	232,000	878.33
1985-11-19	530	539	526	526	299,000	876.67
1985-11-18	530	531	522	530	43,000	883.33
1985-11-16	522	540	522	538	95,000	896.67
1985-11-15	522	530	518	530	312,000	883.33
1985-11-14	518	530	506	526	233,000	876.67
1985-11-13	522	535	515	530	246,000	883.33
1985-11-12	531	538	517	529	159,000	881.67
1985-11-11	543	543	531	535	92,000	891.67
1985-11-08	535	540	534	535	253,000	891.67
1985-11-07	537	550	531	545	280,000	908.33
1985-11-06	523	540	515	540	228,000	900
1985-11-05	517	529	511	513	28,000	855
1985-11-02	505	527	505	527	126,000	878.33
1985-11-01	519	529	511	511	372,000	851.67
1985-10-31	520	525	515	519	180,000	865
1985-10-30	516	527	501	501	96,000	835
1985-10-29	494	517	493	517	174,000	861.67
1985-10-28	500	510	495	495	117,000	825
1985-10-26	492	501	491	500	201,000	833.33
1985-10-25	520	520	495	500	240,000	833.33
1985-10-24	502	516	495	510	487,000	850
1985-10-23	520	520	510	511	340,000	851.67
1985-10-22	529	529	520	520	151,000	866.67
1985-10-21	528	530	522	528	135,000	880
1985-10-19	519	525	514	518	83,000	863.33
1985-10-18	530	530	515	519	235,000	865
1985-10-17	529	529	515	515	474,000	858.33
1985-10-16	554	554	525	526	340,000	876.67
1985-10-15	560	569	545	545	433,000	908.33
1985-10-14	545	555	535	555	380,000	925
1985-10-11	540	540	530	535	226,000	891.67
1985-10-09	550	555	540	547	260,000	911.67
1985-10-08	541	550	537	550	421,000	916.67
1985-10-07	540	547	536	540	159,000	900
1985-10-05	551	555	540	555	146,000	925
1985-10-04	551	559	530	550	312,000	916.67
1985-10-03	560	568	550	550	625,000	916.67
1985-10-02	570	580	551	560	744,000	933.33
1985-10-01	580	585	571	580	3,691,000	966.67
1985-09-30	505	570	505	567	3,364,000	945
1985-09-28	490	515	488	515	407,000	858.33
1985-09-27	513	520	490	490	940,000	816.67
1985-09-26	490	515	485	508	3,264,000	846.67
1985-09-25	475	480	469	480	659,000	800
1985-09-24	479	483	469	470	623,000	783.33
1985-09-21	460	474	457	474	244,000	790
1985-09-20	464	464	454	455	596,000	758.33
1985-09-19	450	465	450	459	770,000	765
1985-09-18	454	454	446	450	580,000	750
1985-09-17	454	459	449	454	495,000	756.67
1985-09-13	428	449	428	449	543,000	748.33
1985-09-12	433	436	425	427	134,000	711.67
1985-09-11	440	445	420	430	445,000	716.67
1985-09-10	420	439	418	437	551,000	728.33
1985-09-09	422	422	416	420	48,000	700
1985-09-07	422	425	415	425	90,000	708.33
1985-09-06	428	431	425	427	126,000	711.67
1985-09-05	426	435	426	430	55,000	716.67
1985-09-04	420	430	420	430	117,000	716.67
1985-09-03	430	439	425	425	263,000	708.33
1985-09-02	436	442	426	430	232,000	716.67
1985-08-31	440	445	435	435	83,000	725
1985-08-30	458	458	442	448	235,000	746.67
1985-08-29	456	464	452	454	402,000	756.67
1985-08-28	470	475	451	452	3,567,000	753.33
1985-08-27	435	459	435	455	1,146,000	758.33
1985-08-26	430	438	430	435	169,000	725
1985-08-24	431	436	431	431	94,000	718.33
1985-08-23	438	440	430	435	257,000	725
1985-08-22	425	439	425	439	177,000	731.67
1985-08-21	429	435	427	430	182,000	716.67
1985-08-20	435	437	430	435	144,000	725
1985-08-19	430	448	430	433	381,000	721.67
1985-08-17	430	440	429	430	262,000	716.67
1985-08-16	420	432	415	432	448,000	720
1985-08-15	400	429	400	425	374,000	708.33
1985-08-14	386	395	386	395	40,000	658.33
1985-08-13	394	394	385	390	70,000	650
1985-08-12	390	395	390	395	263,000	658.33
1985-08-09	399	400	395	395	26,000	658.33
1985-08-08	380	419	380	419	151,000	698.33
1985-08-07	371	380	371	380	75,000	633.33
1985-08-06	390	390	375	375	51,000	625
1985-08-05	390	395	390	390	19,000	650
1985-08-03	385	385	375	380	70,000	633.33
1985-08-02	390	400	390	391	151,000	651.67
1985-08-01	380	390	378	390	244,000	650
1985-07-31	405	405	375	375	131,000	625
1985-07-30	415	415	400	400	774,000	666.67
1985-07-29	428	430	420	422	201,000	703.33
1985-07-27	436	436	428	428	101,000	713.33
1985-07-26	430	436	426	426	183,000	710
1985-07-25	437	440	420	420	123,000	700
1985-07-24	438	441	436	436	190,000	726.67
1985-07-23	440	445	436	445	339,000	741.67
1985-07-22	439	444	432	435	387,000	725
1985-07-20	422	438	422	437	180,000	728.33
1985-07-19	420	427	415	427	235,000	711.67
1985-07-18	412	429	412	416	337,000	693.33
1985-07-17	406	420	401	412	402,000	686.67
1985-07-16	412	413	401	402	144,000	670
1985-07-15	445	445	409	409	423,000	681.67
1985-07-12	449	454	430	448	707,000	746.67
1985-07-11	440	461	429	450	3,462,000	750
1985-07-10	412	436	412	436	1,832,000	726.67
1985-07-09	419	420	406	417	923,000	695
1985-07-08	410	430	410	412	2,133,000	686.67
1985-07-06	405	407	390	390	287,000	650
1985-07-05	405	405	381	404	512,000	673.33
1985-07-04	376	397	376	397	623,000	661.67
1985-07-03	375	380	370	375	262,000	625
1985-07-02	378	382	372	372	57,000	620
1985-07-01	382	384	376	376	51,000	626.67
1985-06-29	373	384	372	384	96,000	640
1985-06-28	380	380	375	380	34,000	633.33
1985-06-27	381	381	375	375	68,000	625
1985-06-26	378	384	375	378	173,000	630
1985-06-25	374	380	371	378	94,000	630
1985-06-24	377	377	371	372	69,000	620
1985-06-22	380	380	371	376	62,000	626.67
1985-06-21	383	389	370	375	116,000	625
1985-06-20	390	393	387	387	238,000	645
1985-06-19	392	397	385	390	403,000	650
1985-06-18	400	409	391	392	531,000	653.33
1985-06-17	395	410	393	402	764,000	670
1985-06-15	377	392	377	391	244,000	651.67
1985-06-14	365	375	365	370	336,000	616.67
1985-06-13	370	374	361	370	169,000	616.67
1985-06-12	378	378	360	369	205,000	615
1985-06-11	376	379	370	378	251,000	630
1985-06-10	379	385	376	376	148,000	626.67
1985-06-07	400	405	390	394	257,000	656.67
1985-06-06	415	415	398	400	395,000	666.67
1985-06-05	420	429	405	410	1,346,000	683.33
1985-06-04	411	418	403	415	709,000	691.67
1985-06-03	412	419	401	401	1,145,000	668.33
1985-06-01	391	409	391	409	1,009,000	681.67
1985-05-31	384	399	384	391	514,000	651.67
1985-05-30	402	405	389	389	476,000	648.33
1985-05-29	412	417	405	412	2,047,000	686.67
1985-05-28	415	418	405	417	2,161,000	695
1985-05-27	380	410	370	410	2,098,000	683.33
1985-05-25	388	389	375	376	1,891,000	626.67
1985-05-24	351	365	349	363	483,000	605
1985-05-23	350	355	348	349	649,000	581.67
1985-05-22	365	365	348	354	817,000	590
1985-05-21	368	369	356	360	1,101,000	600
1985-05-20	349	368	345	368	1,254,000	613.33
1985-05-18	344	350	340	350	1,497,000	583.33
1985-05-17	340	342	330	334	1,659,000	556.67
1985-05-16	329	335	323	335	2,415,000	558.33
1985-05-15	306	325	306	319	2,521,000	531.67
1985-05-14	306	306	301	304	459,000	506.67
1985-05-13	305	309	298	304	697,000	506.67
1985-05-10	294	305	290	305	799,000	508.33
1985-05-09	294	297	292	293	486,000	488.33
1985-05-08	295	298	290	291	415,000	485
1985-05-07	295	296	280	280	473,000	466.67
1985-05-04	280	296	280	290	413,000	483.33
1985-05-02	277	280	273	280	157,000	466.67
1985-05-01	275	280	270	278	232,000	463.33
1985-04-30	281	285	275	275	165,000	458.33
1985-04-27	285	286	280	281	82,000	468.33
1985-04-26	292	292	280	282	320,000	470
1985-04-25	285	295	285	293	1,226,000	488.33
1985-04-24	274	290	274	290	1,148,000	483.33
1985-04-23	268	275	268	274	119,000	456.67
1985-04-22	275	275	272	273	110,000	455
1985-04-20	275	277	274	276	386,000	460
1985-04-19	261	275	261	270	174,000	450
1985-04-18	270	270	261	261	106,000	435
1985-04-17	265	270	265	266	107,000	443.33
1985-04-16	272	272	265	265	315,000	441.67
1985-04-15	269	270	268	269	74,000	448.33
1985-04-12	271	273	266	269	181,000	448.33
1985-04-11	275	276	272	274	308,000	456.67
1985-04-10	270	279	270	272	204,000	453.33
1985-04-09	273	275	269	272	119,000	453.33
1985-04-08	275	279	272	273	415,000	455
1985-04-06	270	270	267	270	53,000	450
1985-04-05	273	273	265	266	69,000	443.33
1985-04-04	272	277	270	272	328,000	453.33
1985-04-03	275	275	265	265	202,000	441.67
1985-04-02	279	280	270	270	222,000	450
1985-04-01	274	277	270	275	219,000	458.33
1985-03-30	270	272	261	269	108,000	448.33
1985-03-29	269	274	265	268	158,000	446.67
1985-03-28	283	286	273	279	657,000	465
1985-03-27	274	285	268	281	1,207,000	468.33
1985-03-26	263	270	263	266	116,000	443.33
1985-03-25	267	268	260	263	225,000	438.33
1985-03-23	273	273	255	270	136,000	450
1985-03-22	279	279	268	270	536,000	450
1985-03-20	280	285	273	279	1,043,000	465
1985-03-19	280	280	271	277	901,000	461.67
1985-03-18	269	280	268	275	982,000	458.33
1985-03-16	267	270	265	270	447,000	450
1985-03-15	258	271	258	269	771,000	448.33
1985-03-14	259	260	255	257	146,000	428.33
1985-03-13	255	259	254	259	197,000	431.67
1985-03-12	253	255	253	255	89,000	425
1985-03-11	256	256	253	253	77,000	421.67
1985-03-08	251	259	250	257	231,000	428.33
1985-03-07	250	250	250	250	53,000	416.67
1985-03-06	250	251	250	250	76,000	416.67
1985-03-05	249	250	245	250	180,000	416.67
1985-03-04	250	250	245	249	50,000	415
1985-03-02	251	252	250	250	64,000	416.67
1985-03-01	250	250	249	250	108,000	416.67
1985-02-28	248	253	248	249	62,000	415
1985-02-27	245	260	243	252	87,000	420
1985-02-26	242	243	242	242	41,000	403.33
1985-02-25	241	241	240	240	36,000	400
1985-02-23	242	242	241	242	18,000	403.33
1985-02-22	241	243	241	243	15,000	405
1985-02-21	241	241	241	241	12,000	401.67
1985-02-20	241	241	241	241	10,000	401.67
1985-02-18	242	243	241	241	32,000	401.67
1985-02-16	242	242	242	242	2,000	403.33
1985-02-15	241	242	241	242	36,000	403.33
1985-02-14	240	240	238	240	38,000	400
1985-02-13	240	240	240	240	23,000	400
1985-02-12	240	240	240	240	14,000	400
1985-02-08	240	243	240	243	73,000	405
1985-02-07	240	243	240	240	22,000	400
1985-02-06	237	244	237	240	77,000	400
1985-02-05	240	250	240	250	33,000	416.67
1985-02-04	240	240	238	238	69,000	396.67
1985-02-02	243	243	240	240	6,000	400
1985-02-01	243	243	235	241	156,000	401.67
1985-01-31	243	246	240	243	171,000	405
1985-01-30	250	250	245	245	68,000	408.33
1985-01-29	247	250	245	246	34,000	410
1985-01-28	246	246	242	242	38,000	403.33
1985-01-26	242	244	240	240	32,000	400
1985-01-25	250	250	246	246	27,000	410
1985-01-24	245	246	245	245	66,000	408.33
1985-01-23	247	247	243	243	96,000	405
1985-01-22	250	255	247	247	148,000	411.67
1985-01-21	251	251	249	250	95,000	416.67
1985-01-19	249	249	249	249	30,000	415
1985-01-18	247	249	247	248	71,000	413.33
1985-01-17	249	249	246	247	68,000	411.67
1985-01-16	250	253	248	249	59,000	415
1985-01-14	255	255	252	253	155,000	421.67
1985-01-11	255	255	251	251	120,000	418.33
1985-01-10	255	256	252	253	72,000	421.67
1985-01-09	260	260	250	255	308,000	425
1985-01-08	263	264	259	261	180,000	435
1985-01-07	262	264	259	260	324,000	433.33
1985-01-05	261	265	259	262	177,000	436.67
1985-01-04	262	270	255	268	385,000	446.67

分割・併合履歴： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株

2025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