9304 澁澤倉庫(株) の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-27 | 777 | 778 | 770 | 778 | 21,000 | 3,890 |
1986-12-26 | 783 | 784 | 775 | 783 | 78,000 | 3,915 |
1986-12-25 | 764 | 790 | 760 | 784 | 342,000 | 3,920 |
1986-12-24 | 750 | 765 | 750 | 765 | 40,000 | 3,825 |
1986-12-23 | 768 | 768 | 750 | 750 | 93,000 | 3,750 |
1986-12-22 | 770 | 778 | 760 | 769 | 171,000 | 3,845 |
1986-12-19 | 760 | 785 | 759 | 780 | 119,000 | 3,900 |
1986-12-18 | 750 | 760 | 750 | 760 | 21,000 | 3,800 |
1986-12-17 | 760 | 760 | 750 | 760 | 11,000 | 3,800 |
1986-12-16 | 735 | 760 | 735 | 755 | 66,000 | 3,775 |
1986-12-15 | 743 | 743 | 733 | 733 | 28,000 | 3,665 |
1986-12-12 | 742 | 759 | 742 | 750 | 47,000 | 3,750 |
1986-12-11 | 752 | 752 | 752 | 752 | 7,000 | 3,760 |
1986-12-10 | 752 | 762 | 752 | 762 | 10,000 | 3,810 |
1986-12-08 | 768 | 772 | 767 | 772 | 32,000 | 3,860 |
1986-12-06 | 745 | 769 | 745 | 769 | 42,000 | 3,845 |
1986-12-05 | 771 | 771 | 750 | 755 | 49,000 | 3,775 |
1986-12-04 | 771 | 775 | 750 | 770 | 62,000 | 3,850 |
1986-12-03 | 740 | 770 | 740 | 765 | 116,000 | 3,825 |
1986-12-02 | 730 | 737 | 709 | 737 | 159,000 | 3,685 |
1986-12-01 | 703 | 730 | 702 | 727 | 539,000 | 3,635 |
1986-11-29 | 699 | 700 | 688 | 700 | 38,000 | 3,500 |
1986-11-28 | 684 | 698 | 684 | 695 | 100,000 | 3,475 |
1986-11-27 | 645 | 685 | 645 | 676 | 33,000 | 3,380 |
1986-11-26 | 642 | 645 | 640 | 645 | 15,000 | 3,225 |
1986-11-25 | 640 | 650 | 640 | 640 | 32,000 | 3,200 |
1986-11-22 | 639 | 640 | 639 | 640 | 9,000 | 3,200 |
1986-11-21 | 640 | 640 | 639 | 639 | 36,000 | 3,195 |
1986-11-20 | 639 | 640 | 639 | 640 | 7,000 | 3,200 |
1986-11-19 | 639 | 640 | 639 | 640 | 3,000 | 3,200 |
1986-11-18 | 639 | 639 | 639 | 639 | 10,000 | 3,195 |
1986-11-17 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
1986-11-14 | 630 | 640 | 630 | 640 | 3,000 | 3,200 |
1986-11-13 | 639 | 640 | 639 | 640 | 2,000 | 3,200 |
1986-11-12 | 639 | 640 | 638 | 639 | 28,000 | 3,195 |
1986-11-11 | 638 | 640 | 638 | 639 | 32,000 | 3,195 |
1986-11-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
1986-11-07 | 639 | 650 | 638 | 640 | 31,000 | 3,200 |
1986-11-06 | 639 | 639 | 639 | 639 | 89,000 | 3,195 |
1986-11-04 | 640 | 640 | 640 | 640 | 201,000 | 3,200 |
1986-11-01 | 643 | 643 | 643 | 643 | 3,000 | 3,215 |
1986-10-31 | 618 | 643 | 615 | 643 | 8,000 | 3,215 |
1986-10-30 | 608 | 608 | 608 | 608 | 7,000 | 3,040 |
1986-10-29 | 599 | 599 | 599 | 599 | 7,000 | 2,995 |
1986-10-28 | 598 | 599 | 598 | 599 | 13,000 | 2,995 |
1986-10-27 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
1986-10-25 | 610 | 610 | 599 | 599 | 2,000 | 2,995 |
1986-10-24 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
1986-10-23 | 602 | 615 | 602 | 615 | 17,000 | 3,075 |
1986-10-20 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
1986-10-17 | 654 | 654 | 654 | 654 | 4,000 | 3,270 |
1986-10-15 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
1986-10-13 | 699 | 699 | 690 | 690 | 11,000 | 3,450 |
1986-10-09 | 690 | 710 | 690 | 710 | 8,000 | 3,550 |
1986-10-08 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
1986-10-07 | 679 | 680 | 679 | 680 | 2,000 | 3,400 |
1986-10-06 | 680 | 680 | 670 | 680 | 30,000 | 3,400 |
1986-10-04 | 690 | 690 | 690 | 690 | 13,000 | 3,450 |
1986-10-01 | 739 | 739 | 700 | 700 | 9,000 | 3,500 |
1986-09-30 | 739 | 750 | 739 | 750 | 15,000 | 3,750 |
1986-09-29 | 740 | 755 | 740 | 749 | 128,000 | 3,745 |
1986-09-27 | 700 | 735 | 700 | 730 | 34,000 | 3,650 |
1986-09-26 | 687 | 700 | 687 | 700 | 50,000 | 3,500 |
1986-09-25 | 657 | 700 | 657 | 700 | 40,000 | 3,500 |
1986-09-22 | 700 | 700 | 697 | 697 | 36,000 | 3,485 |
1986-09-18 | 690 | 700 | 690 | 700 | 8,000 | 3,500 |
1986-09-12 | 741 | 743 | 723 | 740 | 84,000 | 3,700 |
1986-09-11 | 741 | 758 | 741 | 745 | 25,000 | 3,725 |
1986-09-10 | 740 | 740 | 740 | 740 | 32,000 | 3,700 |
1986-09-09 | 740 | 740 | 740 | 740 | 12,000 | 3,700 |
1986-09-08 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
1986-09-05 | 769 | 785 | 769 | 785 | 13,000 | 3,925 |
1986-09-04 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
1986-09-02 | 800 | 800 | 795 | 800 | 7,000 | 4,000 |
1986-09-01 | 780 | 809 | 780 | 809 | 41,000 | 4,045 |
1986-08-30 | 735 | 780 | 735 | 780 | 35,000 | 3,900 |
1986-08-29 | 740 | 745 | 740 | 745 | 15,000 | 3,725 |
1986-08-28 | 750 | 750 | 745 | 745 | 21,000 | 3,725 |
1986-08-27 | 766 | 766 | 755 | 755 | 18,000 | 3,775 |
1986-08-26 | 790 | 790 | 761 | 761 | 8,000 | 3,805 |
1986-08-25 | 760 | 790 | 760 | 790 | 36,000 | 3,950 |
1986-08-23 | 775 | 775 | 770 | 770 | 8,000 | 3,850 |
1986-08-22 | 790 | 800 | 780 | 790 | 18,000 | 3,950 |
1986-08-21 | 765 | 810 | 765 | 810 | 62,000 | 4,050 |
1986-08-20 | 760 | 770 | 760 | 761 | 36,000 | 3,805 |
1986-08-19 | 771 | 780 | 770 | 770 | 28,000 | 3,850 |
1986-08-18 | 786 | 798 | 770 | 770 | 26,000 | 3,850 |
1986-08-15 | 780 | 790 | 775 | 780 | 64,000 | 3,900 |
1986-08-14 | 771 | 782 | 755 | 780 | 112,000 | 3,900 |
1986-08-13 | 785 | 785 | 771 | 771 | 133,000 | 3,855 |
1986-08-12 | 785 | 785 | 770 | 770 | 49,000 | 3,850 |
1986-08-11 | 770 | 785 | 760 | 785 | 18,000 | 3,925 |
1986-08-07 | 789 | 800 | 787 | 800 | 23,000 | 4,000 |
1986-08-06 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
1986-08-05 | 790 | 799 | 785 | 799 | 17,000 | 3,995 |
1986-08-04 | 781 | 781 | 780 | 780 | 9,000 | 3,900 |
1986-08-02 | 800 | 805 | 791 | 791 | 16,000 | 3,955 |
1986-08-01 | 801 | 801 | 800 | 800 | 11,000 | 4,000 |
1986-07-31 | 805 | 810 | 800 | 800 | 15,000 | 4,000 |
1986-07-30 | 809 | 809 | 809 | 809 | 11,000 | 4,045 |
1986-07-28 | 800 | 839 | 800 | 839 | 26,000 | 4,195 |
1986-07-26 | 821 | 821 | 810 | 810 | 5,000 | 4,050 |
1986-07-25 | 840 | 848 | 815 | 820 | 60,000 | 4,100 |
1986-07-24 | 841 | 860 | 835 | 860 | 25,000 | 4,300 |
1986-07-23 | 832 | 840 | 832 | 835 | 42,000 | 4,175 |
1986-07-22 | 835 | 840 | 820 | 832 | 29,000 | 4,160 |
1986-07-21 | 878 | 878 | 840 | 840 | 44,000 | 4,200 |
1986-07-19 | 835 | 870 | 835 | 870 | 59,000 | 4,350 |
1986-07-18 | 830 | 835 | 815 | 835 | 116,000 | 4,175 |
1986-07-17 | 802 | 820 | 802 | 815 | 37,000 | 4,075 |
1986-07-16 | 802 | 812 | 802 | 812 | 4,000 | 4,060 |
1986-07-15 | 830 | 830 | 810 | 820 | 43,000 | 4,100 |
1986-07-14 | 800 | 830 | 800 | 830 | 55,000 | 4,150 |
1986-07-11 | 805 | 825 | 805 | 810 | 36,000 | 4,050 |
1986-07-10 | 790 | 795 | 770 | 795 | 32,000 | 3,975 |
1986-07-09 | 802 | 802 | 780 | 795 | 15,000 | 3,975 |
1986-07-08 | 816 | 820 | 801 | 801 | 88,000 | 4,005 |
1986-07-07 | 825 | 825 | 810 | 815 | 19,000 | 4,075 |
1986-07-05 | 806 | 820 | 805 | 820 | 14,000 | 4,100 |
1986-07-04 | 810 | 820 | 805 | 820 | 18,000 | 4,100 |
1986-07-03 | 819 | 829 | 805 | 829 | 69,000 | 4,145 |
1986-07-02 | 810 | 829 | 810 | 829 | 33,000 | 4,145 |
1986-07-01 | 821 | 825 | 800 | 825 | 27,000 | 4,125 |
1986-06-30 | 829 | 845 | 822 | 830 | 71,000 | 4,150 |
1986-06-28 | 819 | 839 | 818 | 839 | 43,000 | 4,195 |
1986-06-27 | 818 | 818 | 818 | 818 | 23,000 | 4,090 |
1986-06-26 | 850 | 850 | 848 | 848 | 66,000 | 4,240 |
1986-06-25 | 824 | 860 | 824 | 860 | 69,000 | 4,300 |
1986-06-24 | 855 | 855 | 839 | 850 | 24,000 | 4,250 |
1986-06-23 | 857 | 865 | 850 | 865 | 66,000 | 4,325 |
1986-06-21 | 857 | 869 | 850 | 867 | 80,000 | 4,335 |
1986-06-20 | 848 | 872 | 832 | 872 | 209,000 | 4,360 |
1986-06-19 | 845 | 850 | 833 | 845 | 88,000 | 4,225 |
1986-06-18 | 830 | 848 | 820 | 841 | 308,000 | 4,205 |
1986-06-17 | 800 | 830 | 770 | 830 | 198,000 | 4,150 |
1986-06-16 | 814 | 815 | 799 | 799 | 35,000 | 3,995 |
1986-06-13 | 796 | 815 | 795 | 815 | 245,000 | 4,075 |
1986-06-12 | 812 | 840 | 783 | 790 | 501,000 | 3,950 |
1986-06-11 | 735 | 820 | 735 | 812 | 988,000 | 4,060 |
1986-06-10 | 707 | 751 | 707 | 739 | 820,000 | 3,695 |
1986-06-09 | 680 | 727 | 680 | 727 | 474,000 | 3,635 |
1986-06-07 | 682 | 684 | 671 | 677 | 231,000 | 3,385 |
1986-06-06 | 653 | 691 | 653 | 683 | 289,000 | 3,415 |
1986-06-05 | 625 | 670 | 625 | 653 | 532,000 | 3,265 |
1986-06-04 | 619 | 630 | 619 | 625 | 88,000 | 3,125 |
1986-06-03 | 615 | 620 | 615 | 620 | 134,000 | 3,100 |
1986-06-02 | 610 | 620 | 610 | 615 | 60,000 | 3,075 |
1986-05-31 | 601 | 615 | 600 | 615 | 21,000 | 3,075 |
1986-05-30 | 620 | 621 | 606 | 615 | 74,000 | 3,075 |
1986-05-29 | 601 | 617 | 601 | 615 | 32,000 | 3,075 |
1986-05-28 | 610 | 612 | 600 | 601 | 82,000 | 3,005 |
1986-05-27 | 590 | 630 | 582 | 630 | 195,000 | 3,150 |
1986-05-26 | 572 | 591 | 572 | 590 | 29,000 | 2,950 |
1986-05-23 | 589 | 591 | 570 | 582 | 32,000 | 2,910 |
1986-05-22 | 570 | 593 | 565 | 593 | 27,000 | 2,965 |
1986-05-21 | 566 | 570 | 566 | 570 | 5,000 | 2,850 |
1986-05-20 | 565 | 565 | 565 | 565 | 8,000 | 2,825 |
1986-05-19 | 570 | 571 | 560 | 560 | 35,000 | 2,800 |
1986-05-17 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
1986-05-16 | 587 | 587 | 565 | 565 | 20,000 | 2,825 |
1986-05-15 | 567 | 594 | 567 | 588 | 37,000 | 2,940 |
1986-05-14 | 566 | 570 | 565 | 565 | 12,000 | 2,825 |
1986-05-13 | 575 | 575 | 570 | 570 | 27,000 | 2,850 |
1986-05-12 | 593 | 594 | 575 | 580 | 66,000 | 2,900 |
1986-05-09 | 585 | 597 | 580 | 595 | 172,000 | 2,975 |
1986-05-08 | 574 | 579 | 565 | 579 | 173,000 | 2,895 |
1986-05-07 | 559 | 575 | 559 | 565 | 70,000 | 2,825 |
1986-05-06 | 570 | 570 | 556 | 557 | 9,000 | 2,785 |
1986-05-02 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
1986-05-01 | 554 | 570 | 550 | 570 | 36,000 | 2,850 |
1986-04-30 | 555 | 574 | 555 | 574 | 16,000 | 2,870 |
1986-04-28 | 561 | 580 | 559 | 575 | 10,000 | 2,875 |
1986-04-26 | 551 | 570 | 551 | 570 | 13,000 | 2,850 |
1986-04-25 | 563 | 563 | 561 | 561 | 25,000 | 2,805 |
1986-04-24 | 564 | 580 | 561 | 561 | 20,000 | 2,805 |
1986-04-23 | 565 | 580 | 561 | 561 | 30,000 | 2,805 |
1986-04-22 | 599 | 599 | 574 | 580 | 57,000 | 2,900 |
1986-04-21 | 580 | 589 | 570 | 589 | 16,000 | 2,945 |
1986-04-19 | 589 | 590 | 580 | 580 | 6,000 | 2,900 |
1986-04-18 | 590 | 590 | 575 | 590 | 16,000 | 2,950 |
1986-04-17 | 561 | 590 | 560 | 580 | 38,000 | 2,900 |
1986-04-16 | 551 | 551 | 551 | 551 | 10,000 | 2,755 |
1986-04-15 | 580 | 580 | 560 | 570 | 7,000 | 2,850 |
1986-04-14 | 594 | 594 | 581 | 590 | 67,000 | 2,950 |
1986-04-11 | 597 | 597 | 581 | 581 | 15,000 | 2,905 |
1986-04-10 | 560 | 599 | 555 | 599 | 23,000 | 2,995 |
1986-04-09 | 589 | 589 | 550 | 550 | 13,000 | 2,750 |
1986-04-08 | 581 | 600 | 570 | 590 | 22,000 | 2,950 |
1986-04-07 | 585 | 615 | 585 | 600 | 22,000 | 3,000 |
1986-04-05 | 570 | 584 | 570 | 575 | 37,000 | 2,875 |
1986-04-04 | 555 | 570 | 555 | 570 | 47,000 | 2,850 |
1986-04-03 | 571 | 573 | 540 | 550 | 43,000 | 2,750 |
1986-04-02 | 590 | 590 | 570 | 570 | 52,000 | 2,850 |
1986-04-01 | 610 | 610 | 585 | 585 | 103,000 | 2,925 |
1986-03-31 | 624 | 624 | 609 | 615 | 68,000 | 3,075 |
1986-03-29 | 619 | 630 | 619 | 629 | 43,000 | 3,145 |
1986-03-28 | 640 | 642 | 620 | 630 | 97,000 | 3,150 |
1986-03-27 | 642 | 643 | 630 | 639 | 199,000 | 3,195 |
1986-03-26 | 615 | 637 | 615 | 635 | 175,000 | 3,175 |
1986-03-25 | 629 | 629 | 610 | 610 | 111,000 | 3,050 |
1986-03-24 | 629 | 650 | 628 | 630 | 196,000 | 3,150 |
1986-03-22 | 620 | 629 | 610 | 629 | 163,000 | 3,145 |
1986-03-20 | 591 | 629 | 590 | 629 | 155,000 | 3,145 |
1986-03-19 | 605 | 608 | 590 | 590 | 90,000 | 2,950 |
1986-03-18 | 632 | 632 | 615 | 618 | 139,000 | 3,090 |
1986-03-17 | 635 | 647 | 620 | 630 | 153,000 | 3,150 |
1986-03-15 | 630 | 634 | 620 | 634 | 109,000 | 3,170 |
1986-03-14 | 635 | 635 | 610 | 617 | 242,000 | 3,085 |
1986-03-13 | 620 | 649 | 619 | 635 | 599,000 | 3,175 |
1986-03-12 | 604 | 630 | 603 | 628 | 423,000 | 3,140 |
1986-03-11 | 600 | 610 | 595 | 605 | 521,000 | 3,025 |
1986-03-10 | 590 | 600 | 576 | 600 | 241,000 | 3,000 |
1986-03-07 | 600 | 610 | 580 | 590 | 534,000 | 2,950 |
1986-03-06 | 580 | 593 | 573 | 590 | 996,000 | 2,950 |
1986-03-05 | 561 | 578 | 550 | 574 | 1,000,000 | 2,870 |
1986-03-04 | 510 | 566 | 510 | 562 | 1,398,000 | 2,810 |
1986-03-03 | 507 | 509 | 503 | 509 | 199,000 | 2,545 |
1986-03-01 | 509 | 510 | 500 | 503 | 41,000 | 2,515 |
1986-02-28 | 509 | 519 | 500 | 510 | 245,000 | 2,550 |
1986-02-27 | 490 | 510 | 489 | 510 | 383,000 | 2,550 |
1986-02-26 | 495 | 495 | 481 | 486 | 73,000 | 2,430 |
1986-02-25 | 480 | 495 | 473 | 495 | 93,000 | 2,475 |
1986-02-24 | 471 | 476 | 471 | 476 | 56,000 | 2,380 |
1986-02-22 | 472 | 479 | 470 | 470 | 23,000 | 2,350 |
1986-02-21 | 484 | 484 | 472 | 472 | 55,000 | 2,360 |
1986-02-20 | 495 | 497 | 480 | 480 | 98,000 | 2,400 |
1986-02-19 | 475 | 501 | 471 | 490 | 487,000 | 2,450 |
1986-02-18 | 459 | 470 | 459 | 470 | 181,000 | 2,350 |
1986-02-17 | 452 | 460 | 452 | 455 | 72,000 | 2,275 |
1986-02-15 | 455 | 455 | 450 | 450 | 36,000 | 2,250 |
1986-02-14 | 455 | 459 | 451 | 451 | 37,000 | 2,255 |
1986-02-13 | 455 | 455 | 450 | 454 | 83,000 | 2,270 |
1986-02-12 | 440 | 455 | 439 | 441 | 88,000 | 2,205 |
1986-02-10 | 450 | 450 | 440 | 440 | 48,000 | 2,200 |
1986-02-07 | 440 | 450 | 440 | 441 | 25,000 | 2,205 |
1986-02-06 | 441 | 441 | 440 | 441 | 48,000 | 2,205 |
1986-02-05 | 449 | 449 | 440 | 441 | 55,000 | 2,205 |
1986-02-04 | 441 | 445 | 441 | 445 | 16,000 | 2,225 |
1986-02-03 | 440 | 455 | 440 | 440 | 17,000 | 2,200 |
1986-02-01 | 440 | 440 | 436 | 436 | 17,000 | 2,180 |
1986-01-31 | 445 | 450 | 440 | 450 | 52,000 | 2,250 |
1986-01-30 | 435 | 440 | 431 | 440 | 66,000 | 2,200 |
1986-01-29 | 438 | 438 | 425 | 430 | 44,000 | 2,150 |
1986-01-28 | 458 | 458 | 458 | 458 | 5,000 | 2,290 |
1986-01-27 | 455 | 465 | 455 | 465 | 6,000 | 2,325 |
1986-01-25 | 445 | 459 | 445 | 455 | 10,000 | 2,275 |
1986-01-24 | 443 | 445 | 430 | 445 | 103,000 | 2,225 |
1986-01-23 | 445 | 445 | 442 | 443 | 13,000 | 2,215 |
1986-01-22 | 446 | 446 | 445 | 445 | 22,000 | 2,225 |
1986-01-21 | 451 | 460 | 445 | 445 | 26,000 | 2,225 |
1986-01-20 | 460 | 460 | 448 | 450 | 70,000 | 2,250 |
1986-01-18 | 465 | 465 | 451 | 451 | 66,000 | 2,255 |
1986-01-17 | 468 | 468 | 460 | 460 | 11,000 | 2,300 |
1986-01-16 | 463 | 473 | 463 | 469 | 52,000 | 2,345 |
1986-01-14 | 459 | 469 | 456 | 461 | 93,000 | 2,305 |
1986-01-13 | 466 | 466 | 456 | 460 | 26,000 | 2,300 |
1986-01-10 | 468 | 470 | 465 | 468 | 87,000 | 2,340 |
1986-01-09 | 463 | 470 | 458 | 468 | 77,000 | 2,340 |
1986-01-08 | 475 | 475 | 465 | 468 | 40,000 | 2,340 |
1986-01-07 | 484 | 485 | 470 | 470 | 66,000 | 2,350 |
1986-01-06 | 489 | 494 | 487 | 489 | 206,000 | 2,445 |
1986-01-04 | 474 | 490 | 474 | 490 | 175,000 | 2,450 |
分割・併合履歴 : [2017-09-27]1株→0.2株