9304 澁澤倉庫(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	478	478	470	477	87,000	2,385
1985-12-27	456	479	456	478	101,000	2,390
1985-12-26	479	479	461	461	200,000	2,305
1985-12-25	469	479	465	472	170,000	2,360
1985-12-24	480	480	465	470	165,000	2,350
1985-12-23	452	480	450	480	403,000	2,400
1985-12-21	449	454	449	452	64,000	2,260
1985-12-20	455	459	446	454	222,000	2,270
1985-12-19	434	454	434	454	94,000	2,270
1985-12-18	453	453	439	439	54,000	2,195
1985-12-17	432	454	432	448	74,000	2,240
1985-12-16	439	439	435	435	13,000	2,175
1985-12-13	442	442	434	434	54,000	2,170
1985-12-12	444	448	441	441	46,000	2,205
1985-12-11	435	437	432	434	48,000	2,170
1985-12-10	431	440	426	440	42,000	2,200
1985-12-09	436	438	430	430	18,000	2,150
1985-12-07	439	440	435	440	21,000	2,200
1985-12-06	443	455	443	449	63,000	2,245
1985-12-05	429	450	429	447	163,000	2,235
1985-12-04	420	430	415	425	90,000	2,125
1985-12-03	420	424	411	411	19,000	2,055
1985-12-02	424	425	423	425	55,000	2,125
1985-11-30	425	425	420	425	102,000	2,125
1985-11-29	412	420	410	411	28,000	2,055
1985-11-28	414	415	410	415	36,000	2,075
1985-11-27	420	420	410	419	38,000	2,095
1985-11-26	430	430	421	421	20,000	2,105
1985-11-25	439	440	439	440	21,000	2,200
1985-11-22	430	445	430	430	61,000	2,150
1985-11-21	401	430	400	430	87,000	2,150
1985-11-20	419	419	406	406	28,000	2,030
1985-11-19	416	419	412	412	73,000	2,060
1985-11-18	416	418	416	418	17,000	2,090
1985-11-16	416	416	416	416	10,000	2,080
1985-11-15	415	430	415	430	6,000	2,150
1985-11-14	429	429	410	415	13,000	2,075
1985-11-13	430	433	430	430	14,000	2,150
1985-11-12	431	431	425	425	8,000	2,125
1985-11-11	437	437	430	431	26,000	2,155
1985-11-08	438	448	437	439	84,000	2,195
1985-11-07	437	439	437	437	16,000	2,185
1985-11-06	436	440	430	435	9,000	2,175
1985-11-05	441	441	436	436	9,000	2,180
1985-11-02	436	436	436	436	2,000	2,180
1985-11-01	450	459	436	436	33,000	2,180
1985-10-31	431	445	428	445	15,000	2,225
1985-10-30	430	430	429	430	14,000	2,150
1985-10-29	430	430	428	428	11,000	2,140
1985-10-28	440	450	440	440	15,000	2,200
1985-10-26	430	440	430	440	10,000	2,200
1985-10-25	445	447	440	447	14,000	2,235
1985-10-24	440	450	430	450	22,000	2,250
1985-10-23	442	443	440	443	38,000	2,215
1985-10-22	443	443	442	442	18,000	2,210
1985-10-21	456	456	456	456	5,000	2,280
1985-10-19	450	478	447	476	26,000	2,380
1985-10-18	443	455	443	450	16,000	2,250
1985-10-17	451	451	440	440	22,000	2,200
1985-10-16	456	464	456	464	20,000	2,320
1985-10-15	485	490	476	476	31,000	2,380
1985-10-14	488	488	475	485	24,000	2,425
1985-10-11	455	489	450	489	56,000	2,445
1985-10-09	471	475	460	460	20,000	2,300
1985-10-08	466	484	466	483	29,000	2,415
1985-10-07	472	472	471	471	12,000	2,355
1985-10-05	499	499	472	477	52,000	2,385
1985-10-04	490	494	476	490	102,000	2,450
1985-10-03	477	490	470	485	63,000	2,425
1985-10-02	492	499	482	482	56,000	2,410
1985-10-01	519	520	491	500	185,000	2,500
1985-09-30	478	529	478	529	230,000	2,645
1985-09-27	476	480	458	458	94,000	2,290
1985-09-26	476	481	471	471	182,000	2,355
1985-09-25	436	440	436	436	140,000	2,180
1985-09-24	442	447	435	435	219,000	2,175
1985-09-21	449	450	435	435	27,000	2,175
1985-09-20	450	450	441	441	34,000	2,205
1985-09-19	445	450	441	441	85,000	2,205
1985-09-18	455	455	443	443	52,000	2,215
1985-09-17	450	466	449	455	169,000	2,275
1985-09-13	440	449	440	449	81,000	2,245
1985-09-12	433	450	433	440	133,000	2,200
1985-09-11	434	445	434	438	53,000	2,190
1985-09-10	406	420	405	420	92,000	2,100
1985-09-09	411	411	406	406	20,000	2,030
1985-09-07	409	410	408	408	28,000	2,040
1985-09-06	415	415	410	410	23,000	2,050
1985-09-05	405	410	405	405	112,000	2,025
1985-09-04	418	418	405	407	68,000	2,035
1985-09-03	430	430	411	416	26,000	2,080
1985-09-02	440	440	430	430	14,000	2,150
1985-08-31	435	450	435	440	18,000	2,200
1985-08-30	450	455	430	430	68,000	2,150
1985-08-29	445	448	438	447	90,000	2,235
1985-08-28	445	450	445	445	205,000	2,225
1985-08-27	418	445	418	441	44,000	2,205
1985-08-26	415	416	415	416	17,000	2,080
1985-08-24	410	415	410	415	62,000	2,075
1985-08-23	426	426	420	420	30,000	2,100
1985-08-22	425	427	425	425	41,000	2,125
1985-08-21	429	430	425	425	16,000	2,125
1985-08-20	440	440	430	430	7,000	2,150
1985-08-19	448	450	445	445	25,000	2,225
1985-08-17	450	450	449	450	34,000	2,250
1985-08-16	439	450	430	450	52,000	2,250
1985-08-15	421	445	421	440	32,000	2,200
1985-08-14	419	420	411	411	60,000	2,055
1985-08-13	411	411	405	409	48,000	2,045
1985-08-12	440	450	440	450	10,000	2,250
1985-08-09	435	435	435	435	20,000	2,175
1985-08-08	411	420	408	420	55,000	2,100
1985-08-07	408	408	408	408	9,000	2,040
1985-08-06	418	435	416	435	10,000	2,175
1985-08-05	420	420	416	418	28,000	2,090
1985-08-03	420	423	415	420	23,000	2,100
1985-08-02	435	435	420	420	15,000	2,100
1985-08-01	405	415	405	415	52,000	2,075
1985-07-30	445	445	435	435	38,000	2,175
1985-07-29	449	470	441	459	65,000	2,295
1985-07-27	441	451	441	441	38,000	2,205
1985-07-26	441	448	441	442	60,000	2,210
1985-07-25	456	460	440	440	41,000	2,200
1985-07-24	455	461	452	461	16,000	2,305
1985-07-23	461	465	451	460	59,000	2,300
1985-07-22	470	470	451	451	68,000	2,255
1985-07-20	465	470	460	470	53,000	2,350
1985-07-19	485	485	464	468	51,000	2,340
1985-07-18	465	480	460	480	48,000	2,400
1985-07-17	455	460	435	460	53,000	2,300
1985-07-16	465	474	455	455	56,000	2,275
1985-07-15	498	500	450	460	110,000	2,300
1985-07-12	520	520	495	496	206,000	2,480
1985-07-11	530	537	495	495	428,000	2,475
1985-07-10	496	525	490	525	447,000	2,625
1985-07-09	510	510	492	492	371,000	2,460
1985-07-08	509	529	494	500	685,000	2,500
1985-07-06	475	520	465	510	639,000	2,550
1985-07-05	461	480	454	480	330,000	2,400
1985-07-04	402	445	402	445	126,000	2,225
1985-07-03	405	410	400	401	32,000	2,005
1985-07-02	425	425	400	400	55,000	2,000
1985-07-01	425	430	420	420	17,000	2,100
1985-06-29	412	420	410	420	21,000	2,100
1985-06-28	411	420	410	412	16,000	2,060
1985-06-27	420	420	400	410	77,000	2,050
1985-06-26	445	445	420	420	124,000	2,100
1985-06-25	435	440	420	440	51,000	2,200
1985-06-24	430	432	420	430	47,000	2,150
1985-06-22	420	422	415	421	41,000	2,105
1985-06-21	441	445	421	421	71,000	2,105
1985-06-20	459	459	440	440	82,000	2,200
1985-06-19	471	471	450	450	88,000	2,250
1985-06-18	476	480	461	461	73,000	2,305
1985-06-17	480	489	476	476	195,000	2,380
1985-06-15	450	470	450	470	70,000	2,350
1985-06-14	450	454	450	450	55,000	2,250
1985-06-13	449	469	445	450	90,000	2,250
1985-06-12	470	475	464	465	155,000	2,325
1985-06-11	493	493	470	480	249,000	2,400
1985-06-10	470	498	470	485	488,000	2,425
1985-06-07	472	473	465	470	278,000	2,350
1985-06-06	473	476	455	470	251,000	2,350
1985-06-05	459	485	453	473	773,000	2,365
1985-06-04	420	439	416	439	193,000	2,195
1985-06-03	440	444	415	415	161,000	2,075
1985-06-01	433	450	427	445	216,000	2,225
1985-05-31	430	440	425	433	179,000	2,165
1985-05-30	444	444	425	430	241,000	2,150
1985-05-29	455	460	440	440	547,000	2,200
1985-05-28	444	460	440	450	726,000	2,250
1985-05-27	393	449	392	449	516,000	2,245
1985-05-25	390	405	390	390	326,000	1,950
1985-05-24	373	390	365	390	337,000	1,950
1985-05-23	373	375	363	373	224,000	1,865
1985-05-22	358	365	355	358	297,000	1,790
1985-05-21	350	354	345	350	110,000	1,750
1985-05-20	345	350	343	350	54,000	1,750
1985-05-18	347	351	347	350	52,000	1,750
1985-05-17	347	355	345	345	178,000	1,725
1985-05-16	335	357	335	342	381,000	1,710
1985-05-15	326	335	320	335	131,000	1,675
1985-05-14	320	329	320	329	5,000	1,645
1985-05-13	330	330	320	330	31,000	1,650
1985-05-10	330	330	316	330	23,000	1,650
1985-05-09	323	330	318	330	30,000	1,650
1985-05-08	338	338	313	323	135,000	1,615
1985-05-07	340	340	330	338	222,000	1,690
1985-05-04	329	345	325	340	366,000	1,700
1985-05-02	326	326	313	326	310,000	1,630
1985-05-01	285	330	280	328	270,000	1,640
1985-04-30	288	290	288	288	23,000	1,440
1985-04-27	288	288	285	286	8,000	1,430
1985-04-26	289	290	285	287	47,000	1,435
1985-04-25	290	290	290	290	23,000	1,450
1985-04-24	294	294	280	290	25,000	1,450
1985-04-23	290	290	289	289	60,000	1,445
1985-04-22	285	295	285	295	7,000	1,475
1985-04-20	289	289	289	289	7,000	1,445
1985-04-19	269	269	269	269	10,000	1,345
1985-04-18	289	290	284	284	7,000	1,420
1985-04-17	285	294	285	290	16,000	1,450
1985-04-16	300	300	285	285	26,000	1,425
1985-04-15	295	295	295	295	19,000	1,475
1985-04-12	295	300	290	299	25,000	1,495
1985-04-11	300	304	295	295	82,000	1,475
1985-04-10	304	305	303	304	49,000	1,520
1985-04-09	305	305	304	305	16,000	1,525
1985-04-08	305	307	295	307	60,000	1,535
1985-04-06	307	308	302	308	61,000	1,540
1985-04-05	305	308	301	305	129,000	1,525
1985-04-04	303	305	300	303	74,000	1,515
1985-04-03	305	305	300	303	65,000	1,515
1985-04-02	299	310	299	308	169,000	1,540
1985-04-01	295	299	294	296	82,000	1,480
1985-03-30	294	294	294	294	30,000	1,470
1985-03-29	294	295	294	294	68,000	1,470
1985-03-28	295	298	292	294	97,000	1,470
1985-03-27	281	295	281	295	68,000	1,475
1985-03-26	285	285	284	285	18,000	1,425
1985-03-25	284	284	281	284	13,000	1,420
1985-03-23	282	285	280	285	22,000	1,425
1985-03-22	289	290	279	283	63,000	1,415
1985-03-20	287	287	280	287	74,000	1,435
1985-03-19	289	289	285	287	27,000	1,435
1985-03-18	284	290	282	290	51,000	1,450
1985-03-15	270	285	270	285	104,000	1,425
1985-03-14	275	275	270	270	25,000	1,350
1985-03-13	268	275	265	275	36,000	1,375
1985-03-12	273	273	270	270	30,000	1,350
1985-03-11	280	280	274	274	58,000	1,370
1985-03-08	276	278	270	277	61,000	1,385
1985-03-07	270	280	270	273	216,000	1,365
1985-03-06	264	269	264	269	42,000	1,345
1985-03-05	266	266	266	266	4,000	1,330
1985-03-04	265	268	262	267	30,000	1,335
1985-03-01	268	268	268	268	11,000	1,340
1985-02-28	273	273	270	273	19,000	1,365
1985-02-27	265	280	265	273	85,000	1,365
1985-02-26	255	267	255	267	53,000	1,335
1985-02-25	252	256	252	256	23,000	1,280
1985-02-23	252	252	252	252	2,000	1,260
1985-02-22	251	251	251	251	7,000	1,255
1985-02-21	249	250	249	250	17,000	1,250
1985-02-20	246	247	246	247	3,000	1,235
1985-02-19	250	250	245	245	13,000	1,225
1985-02-18	255	259	254	254	9,000	1,270
1985-02-16	254	254	254	254	2,000	1,270
1985-02-15	254	254	249	254	18,000	1,270
1985-02-14	249	249	249	249	7,000	1,245
1985-02-12	258	259	258	259	20,000	1,295
1985-02-08	261	261	261	261	5,000	1,305
1985-02-07	264	265	264	264	43,000	1,320
1985-02-06	261	264	261	264	12,000	1,320
1985-02-05	262	263	262	263	3,000	1,315
1985-02-04	264	264	261	262	3,000	1,310
1985-02-01	264	264	264	264	9,000	1,320
1985-01-29	265	270	265	270	3,000	1,350
1985-01-28	262	263	262	263	7,000	1,315
1985-01-25	265	265	262	262	7,000	1,310
1985-01-24	263	263	263	263	5,000	1,315
1985-01-23	270	270	262	262	18,000	1,310
1985-01-22	280	280	275	275	13,000	1,375
1985-01-19	260	260	260	260	3,000	1,300
1985-01-18	262	262	259	259	22,000	1,295
1985-01-17	262	262	262	262	19,000	1,310
1985-01-16	262	263	262	263	5,000	1,315
1985-01-14	261	261	261	261	1,000	1,305
1985-01-11	261	261	260	261	34,000	1,305
1985-01-10	260	262	260	261	27,000	1,305
1985-01-09	265	265	260	260	20,000	1,300
1985-01-08	270	272	265	268	22,000	1,340
1985-01-07	280	280	271	271	38,000	1,355
1985-01-04	282	282	282	282	18,000	1,410

分割・併合履歴： [2017-09-27]1株→0.2株