1. HOME >
  2. 株価時系列 >
  3. 9308 >
  4. 1985年

9308 乾汽船(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
1985-12-285715825675825,978490.73
1985-12-275725725645644,982475.55
1985-12-2656258256257212,953482.29
1985-12-24562562562562996473.86
1985-12-215665665665661,993477.23
1985-12-2059359357757713,949486.51
1985-12-185775775755756,975484.82
1985-12-175735735735731,993483.14
1985-11-266176176166161,993519.39
1985-11-25617617617617996520.24
1985-11-19612612612612996516.02
1985-11-1363263263263212,953532.88
1985-11-075525525525521,993465.43
1985-11-065425445425445,978458.69
1985-11-055335425325423,986457
1985-11-025325325325321,993448.57
1985-10-315325335325331,993449.41
1985-10-25542542542542996457
1985-10-14642642642642996541.32
1985-10-076826826816816,975574.20
1985-10-0568270768270344,838592.75
1985-10-0370273370172346,830609.61
1985-10-0266770366770314,946592.75
1985-10-0164266764266744,838562.40
1985-09-3059261259260724,910511.80
1985-09-2860160559759727,899503.37
1985-09-214894894894899,964412.31
1985-09-13474474474474996399.66
1985-09-124744744744742,989399.66
1985-09-114834834744749,964399.66
1985-09-07497497497497996419.06
1985-09-06497497497497996419.06
1985-09-054974974974974,982419.06
1985-09-035075075075074,982427.49
1985-08-31503503503503996424.12
1985-08-305045045045043,986424.96
1985-08-295065065065065,978426.64
1985-08-285065075065075,978427.49
1985-08-275075075075071,993427.49
1985-08-265075075075071,993427.49
1985-08-245065065065061,993426.64
1985-08-235025075025072,989427.49
1985-08-225045045045047,971424.96
1985-08-215075075025026,975423.27
1985-08-205055055045043,986424.96
1985-08-195125125125121,993431.70
1985-08-165045045045043,986424.96
1985-08-155155155155154,982434.23
1985-08-135525525425423,986457
1985-08-12542542542542996457
1985-08-095125475125476,975461.21
1985-08-085225225145145,978433.39
1985-08-075125125125122,989431.70
1985-08-0653353351651616,939435.08
1985-08-0551451551251214,946431.70
1985-08-035135135045049,964424.96
1985-08-0253253252252311,957440.98
1985-07-305625825625827,971490.73
1985-07-276336336326321,993532.88
1985-07-236826836826833,986575.89
1985-07-2267267267167217,935566.61
1985-07-1860260259259212,953499.16
1985-07-0972775372775318,931634.91
1985-07-087727727727721,993650.93
1985-07-067827827787783,986655.99
1985-07-0581381378278339,856660.20
1985-07-0479883379179199,639666.95
1985-07-0377379377279381,704668.63
1985-07-0275375874175347,827634.91
1985-07-0178378376076336,866643.34
1985-06-2978283377880399,639677.07
1985-06-28724788724772170,383650.93
1985-06-27673734673734126,542618.89
1985-06-26632632612623105,617525.30
1985-06-2555762255762260,780524.45
1985-06-2462762761761717,935520.24
1985-06-2265267264664644,838544.69
1985-06-21627653627652126,542549.75
1985-06-18803803758758120,563639.12
1985-06-17716756703756118,571637.44
1985-06-1568268567668583,697577.57
1985-06-14640652636652136,506549.75
1985-06-13587592560560104,621472.18
1985-06-12578578522552158,426465.43
1985-06-11548548548548187,321462.06
1985-06-10442465442463219,206390.39
1985-06-07331406331406154,441342.33
1985-06-063313313263264,982274.87
1985-06-0533133132733111,957279.09
1985-06-043303313303312,989279.09
1985-06-033313363313365,978283.31
1985-06-013363363313313,986279.09
1985-05-313483483373447,971290.05
1985-05-3034134933634935,870294.27
1985-05-29335344331336188,318283.31
1985-05-2832232631632625,906274.87
1985-05-2729931529930610,960258.01
1985-05-25299299299299996252.11
1985-05-24299299299299996252.11
1985-05-23299299299299996252.11
1985-05-22315315315315996265.60
1985-05-183203203203203,986269.82
1985-05-173013113013116,975262.23
1985-05-163013013013014,982253.79
1985-05-15299299299299996252.11
1985-05-102932962932961,993249.58
1985-05-092933002933001,993252.95
1985-05-082982982922923,986246.21
1985-05-07297297297297996250.42
1985-05-04292292292292996246.21
1985-05-022872872872874,982241.99
1985-05-012963012963006,975252.95
1985-04-302872922872923,986246.21
1985-04-272872872862861,993241.15
1985-04-262872872872871,993241.99
1985-04-25285285285285996240.30
1985-04-242912912862861,993241.15
1985-04-192802862802862,989241.15
1985-04-182862862812812,989236.93
1985-04-1728828828728710,960241.99
1985-04-162982982882882,989242.83
1985-04-15299299299299996252.11
1985-04-12299299299299996252.11
1985-04-113053112992998,968252.11
1985-04-10299305299301132,520253.79
1985-04-0930830929929922,917252.11
1985-04-0830130630130614,946258.01
1985-04-0630230328929119,928245.36
1985-04-052953002952996,975252.11
1985-04-043013012952956,975248.74
1985-04-0328429928429979,711252.11
1985-04-02291291281281126,542236.93
1985-04-01294294294294996247.89
1985-03-30294294294294996247.89
1985-03-292842842842844,982239.46
1985-03-27298298298298996251.27
1985-03-222912912912912,989245.36
1985-03-1428128127027010,960227.66
1985-03-12291291291291996245.36
1985-03-072912912912912,989245.36
1985-03-05291291291291996245.36
1985-03-02307307307307996258.85
1985-03-013103103093091,993260.54
1985-02-282963092963099,964260.54
1985-02-273113112962964,982249.58
1985-02-2629931129930816,939259.70
1985-02-253063063023023,986254.64
1985-02-2334034032132118,931270.66
1985-02-2129030128630118,931253.79
1985-02-202712812712817,971236.93
1985-02-062662662662662,989224.28
1985-02-012712712712713,986228.50
1985-01-302712712712712,989228.50
1985-01-292712712712712,989228.50
1985-01-262662712662715,978228.50
1985-01-25266266266266996224.28
1985-01-222712712712712,989228.50
1985-01-21272272272272996229.34
1985-01-182722722722723,986229.34
1985-01-17272272272272996229.34
1985-01-162712712712712,989228.50
1985-01-14266268266268200,275225.97
1985-01-11266266266266996224.28
1985-01-10266266266266996224.28
1985-01-09267267267267996225.13
1985-01-082712712662662,989224.28
1985-01-05262262262262996220.91
1985-01-042592612592612,989220.07

分割・併合履歴 ： [1990-05-28]1株→1.186株