9119 飯野海運(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	183	183	175	179	122,720	174.13
1983-12-27	167	183	166	178	186,575	173.15
1983-12-26	167	167	167	167	42,902	162.45
1983-12-24	170	170	165	165	254,421	160.51
1983-12-23	169	169	165	165	106,757	160.51
1983-12-22	169	169	166	169	50,884	164.40
1983-12-21	169	170	169	169	32,925	164.40
1983-12-20	165	170	164	169	76,825	164.40
1983-12-19	162	165	162	162	35,918	157.59
1983-12-17	165	169	165	169	89,795	164.40
1983-12-16	167	168	165	165	57,868	160.51
1983-12-15	165	170	165	170	58,866	165.37
1983-12-14	167	167	166	166	20,952	161.48
1983-12-13	166	166	165	165	22,948	160.51
1983-12-12	170	170	168	168	10,975	163.42
1983-12-09	170	170	165	165	128,707	160.51
1983-12-08	170	170	170	170	35,918	165.37
1983-12-07	170	173	170	170	27,936	165.37
1983-12-06	171	171	170	170	26,939	165.37
1983-12-05	171	171	170	170	8,980	165.37
1983-12-03	171	173	171	171	12,970	166.34
1983-12-02	170	170	170	170	20,952	165.37
1983-12-01	170	170	168	168	35,918	163.42
1983-11-30	170	173	168	168	79,818	163.42
1983-11-29	173	173	171	173	38,911	168.29
1983-11-28	176	177	172	173	83,809	168.29
1983-11-26	179	179	177	177	50,884	172.18
1983-11-25	178	178	177	177	31,927	172.18
1983-11-24	184	184	178	178	44,898	173.15
1983-11-22	180	185	180	180	104,761	175.10
1983-11-21	181	181	180	180	8,980	175.10
1983-11-19	185	185	178	180	26,939	175.10
1983-11-18	178	185	178	185	43,900	179.96
1983-11-17	182	183	179	183	54,875	178.02
1983-11-16	182	182	177	182	90,793	177.04
1983-11-15	180	180	180	180	39,909	175.10
1983-11-14	182	182	176	182	171,609	177.04
1983-11-11	181	183	181	183	50,884	178.02
1983-11-10	184	184	181	181	117,732	176.07
1983-11-09	183	187	182	182	90,793	177.04
1983-11-08	186	189	182	182	80,816	177.04
1983-11-07	190	190	185	185	151,655	179.96
1983-11-05	185	192	183	190	199,546	184.83
1983-11-04	180	184	180	180	134,693	175.10
1983-11-02	182	184	175	179	251,427	174.13
1983-11-01	185	185	181	183	81,814	178.02
1983-10-31	189	189	180	180	195,555	175.10
1983-10-29	182	185	180	185	96,780	179.96
1983-10-28	182	185	181	184	308,298	178.99
1983-10-27	191	192	180	185	394,102	179.96
1983-10-26	195	196	190	194	574,691	188.72
1983-10-25	196	201	192	192	2,439,444	186.77
1983-10-24	184	199	184	190	1,772,962	184.83
1983-10-22	189	192	185	186	660,496	180.93
1983-10-21	180	188	180	188	307,300	182.88
1983-10-20	179	185	179	179	212,516	174.13
1983-10-19	179	179	172	179	74,830	174.13
1983-10-18	180	183	175	176	276,371	171.21
1983-10-17	190	193	175	175	444,987	170.23
1983-10-15	194	194	181	190	801,175	184.83
1983-10-14	177	205	177	190	2,592,096	184.83
1983-10-13	168	178	165	176	150,657	171.21
1983-10-12	163	165	163	165	66,848	160.51
1983-10-11	161	170	161	163	61,859	158.56
1983-10-07	170	170	165	165	32,925	160.51
1983-10-06	165	165	165	165	52,880	160.51
1983-10-05	165	165	165	165	37,914	160.51
1983-10-04	165	165	165	165	27,936	160.51
1983-10-03	165	165	165	165	22,948	160.51
1983-10-01	165	165	165	165	6,984	160.51
1983-09-30	164	164	164	164	18,957	159.53
1983-09-29	166	166	164	164	35,918	159.53
1983-09-28	168	170	166	167	18,957	162.45
1983-09-27	166	170	166	170	8,980	165.37
1983-09-26	161	164	161	164	57,868	159.53
1983-09-24	165	165	165	165	4,989	160.51
1983-09-22	169	169	163	165	56,870	160.51
1983-09-21	171	171	166	166	34,920	161.48
1983-09-20	167	170	166	170	99,773	165.37
1983-09-19	170	170	166	166	14,966	161.48
1983-09-17	169	170	169	170	56,870	165.37
1983-09-16	169	169	166	169	29,932	164.40
1983-09-14	164	170	164	167	39,909	162.45
1983-09-13	165	165	163	163	71,836	158.56
1983-09-12	163	163	162	163	126,711	158.56
1983-09-09	165	165	162	163	76,825	158.56
1983-09-08	169	169	165	166	90,793	161.48
1983-09-07	163	168	160	166	55,873	161.48
1983-09-06	164	164	160	160	73,832	155.64
1983-09-05	161	161	160	161	49,886	156.62
1983-09-03	161	162	161	161	19,955	156.62
1983-09-02	161	161	160	161	34,920	156.62
1983-09-01	165	165	160	161	26,939	156.62
1983-08-31	167	167	165	165	22,948	160.51
1983-08-30	167	168	167	168	38,911	163.42
1983-08-29	165	168	165	168	36,916	163.42
1983-08-27	168	168	165	165	45,895	160.51
1983-08-26	160	163	160	163	53,877	158.56
1983-08-25	162	162	160	160	46,893	155.64
1983-08-24	163	170	160	160	169,614	155.64
1983-08-23	156	163	152	163	193,559	158.56
1983-08-22	160	161	156	156	174,602	151.75
1983-08-20	159	160	157	160	107,755	155.64
1983-08-19	158	158	156	158	36,916	153.70
1983-08-18	159	159	157	157	39,909	152.72
1983-08-17	156	160	156	160	73,832	155.64
1983-08-16	161	161	160	160	39,909	155.64
1983-08-15	160	161	160	160	33,923	155.64
1983-08-12	162	162	162	162	21,950	157.59
1983-08-11	161	162	160	162	61,859	157.59
1983-08-10	159	162	159	160	35,918	155.64
1983-08-09	160	160	158	159	37,914	154.67
1983-08-08	159	159	158	158	7,982	153.70
1983-08-06	158	163	156	157	47,891	152.72
1983-08-05	160	161	158	159	84,807	154.67
1983-08-04	160	161	160	160	71,836	155.64
1983-08-03	160	161	160	160	32,925	155.64
1983-08-02	163	163	160	160	34,920	155.64
1983-08-01	161	163	161	163	13,968	158.56
1983-07-30	158	160	158	160	28,934	155.64
1983-07-29	160	164	160	164	35,918	159.53
1983-07-28	160	160	156	158	50,884	153.70
1983-07-27	161	163	158	162	35,918	157.59
1983-07-26	162	164	160	161	56,870	156.62
1983-07-25	156	160	156	159	74,830	154.67
1983-07-23	156	156	156	156	44,898	151.75
1983-07-22	155	156	154	154	65,850	149.81
1983-07-21	158	158	155	155	11,973	150.78
1983-07-20	155	159	155	158	21,950	153.70
1983-07-19	156	156	155	155	17,959	150.78
1983-07-18	154	155	154	154	30,930	149.81
1983-07-15	155	156	155	156	29,932	151.75
1983-07-14	156	157	155	155	181,586	150.78
1983-07-13	157	157	157	157	16,961	152.72
1983-07-12	160	160	157	157	23,945	152.72
1983-07-11	160	160	157	160	15,964	155.64
1983-07-09	157	162	157	162	21,950	157.59
1983-07-08	157	161	156	156	25,941	151.75
1983-07-07	160	160	157	157	6,984	152.72
1983-07-06	160	162	160	160	15,964	155.64
1983-07-05	160	160	160	160	13,968	155.64
1983-07-04	157	164	157	164	32,925	159.53
1983-07-02	157	157	157	157	21,950	152.72
1983-07-01	160	160	157	157	19,955	152.72
1983-06-30	160	160	158	158	8,980	153.70
1983-06-29	160	160	160	160	998	155.64
1983-06-28	156	160	156	160	17,959	155.64
1983-06-27	155	157	155	157	26,939	152.72
1983-06-25	159	159	157	157	43,900	152.72
1983-06-24	161	163	155	163	27,936	158.56
1983-06-23	164	164	164	164	53,877	159.53
1983-06-22	153	155	151	152	81,814	147.86
1983-06-21	154	155	150	151	89,795	146.89
1983-06-20	156	156	151	151	95,782	146.89
1983-06-17	157	160	156	156	39,909	151.75
1983-06-16	160	161	160	160	67,845	155.64
1983-06-15	161	162	160	160	22,948	155.64
1983-06-14	162	162	160	160	74,830	155.64
1983-06-13	161	162	161	162	26,939	157.59
1983-06-11	162	163	162	162	7,982	157.59
1983-06-10	163	164	163	163	6,984	158.56
1983-06-09	163	164	161	163	50,884	158.56
1983-06-08	165	170	165	165	21,950	160.51
1983-06-07	162	163	162	162	20,952	157.59
1983-06-06	163	163	160	160	24,943	155.64
1983-06-04	166	166	165	165	11,973	160.51
1983-06-03	166	166	166	166	4,989	161.48
1983-06-02	166	167	165	165	48,889	160.51
1983-06-01	168	170	165	165	99,773	160.51
1983-05-31	169	169	165	168	54,875	163.42
1983-05-30	169	169	169	169	37,914	164.40
1983-05-27	169	173	169	170	27,936	165.37
1983-05-26	172	173	171	171	52,880	166.34
1983-05-25	176	180	176	176	15,964	171.21
1983-05-24	173	175	173	175	25,941	170.23
1983-05-20	172	173	172	172	35,918	167.32
1983-05-19	175	175	173	173	25,941	168.29
1983-05-18	175	175	175	175	36,916	170.23
1983-05-17	178	178	175	175	35,918	170.23
1983-05-16	183	183	183	183	19,955	178.02
1983-05-13	185	189	183	183	126,711	178.02
1983-05-12	182	186	178	183	143,673	178.02
1983-05-11	180	182	180	182	74,830	177.04
1983-05-10	180	180	178	178	19,955	173.15
1983-05-09	176	180	176	178	36,916	173.15
1983-05-07	175	175	175	175	67,845	170.23
1983-05-06	175	175	175	175	59,864	170.23
1983-05-04	176	176	175	175	16,961	170.23
1983-05-02	175	176	175	175	22,948	170.23
1983-04-30	179	180	173	173	37,914	168.29
1983-04-28	185	187	180	181	99,773	176.07
1983-04-27	180	189	180	180	145,668	175.10
1983-04-26	190	190	179	180	165,623	175.10
1983-04-25	186	194	186	189	398,093	183.85
1983-04-23	186	195	185	195	770,246	189.69
1983-04-22	171	183	171	183	265,396	178.02
1983-04-21	173	173	173	173	14,966	168.29
1983-04-20	174	175	171	173	42,902	168.29
1983-04-19	172	175	172	173	20,952	168.29
1983-04-18	175	176	172	176	66,848	171.21
1983-04-15	171	175	171	172	58,866	167.32
1983-04-14	170	175	169	171	36,916	166.34
1983-04-13	172	175	170	170	41,905	165.37
1983-04-12	175	175	172	172	23,945	167.32
1983-04-11	178	178	172	172	66,848	167.32
1983-04-09	179	179	176	176	72,834	171.21
1983-04-08	175	184	175	179	212,516	174.13
1983-04-07	178	179	173	173	75,827	168.29
1983-04-06	167	180	167	180	301,314	175.10
1983-04-05	169	169	167	167	36,916	162.45
1983-04-04	164	169	164	165	59,864	160.51
1983-04-02	166	169	166	169	46,893	164.40
1983-04-01	170	171	165	166	67,845	161.48
1983-03-31	170	172	170	170	45,895	165.37
1983-03-30	169	169	167	169	49,886	164.40
1983-03-29	166	168	166	166	114,739	161.48
1983-03-28	160	168	160	168	176,598	163.42
1983-03-26	164	164	163	163	101,768	158.56
1983-03-25	164	164	163	163	264,398	158.56
1983-03-24	167	167	163	165	56,870	160.51
1983-03-23	160	162	160	162	55,873	157.59
1983-03-22	161	161	160	160	43,900	155.64
1983-03-18	164	164	159	162	31,927	157.59
1983-03-17	161	161	158	159	93,786	154.67
1983-03-16	163	163	161	161	31,927	156.62
1983-03-15	165	165	161	165	130,702	160.51
1983-03-14	166	169	165	165	56,870	160.51
1983-03-12	169	169	165	165	193,559	160.51
1983-03-11	170	171	169	170	69,841	165.37
1983-03-10	176	178	171	171	95,782	166.34
1983-03-09	170	176	170	173	87,800	168.29
1983-03-08	172	172	168	170	32,925	165.37
1983-03-07	172	174	170	174	38,911	169.26
1983-03-05	168	170	165	170	46,893	165.37
1983-03-04	166	170	165	168	100,770	163.42
1983-03-03	172	172	165	168	135,691	163.42
1983-03-02	177	178	169	169	337,232	164.40
1983-03-01	178	178	177	177	155,646	172.18
1983-02-28	176	185	176	178	184,580	173.15
1983-02-26	184	185	175	176	306,302	171.21
1983-02-25	191	195	186	187	399,091	181.91
1983-02-24	197	198	186	186	796,187	180.93
1983-02-23	203	206	194	196	3,334,406	190.66
1983-02-22	180	200	180	200	2,497,312	194.55
1983-02-21	171	175	170	175	137,686	170.23
1983-02-18	171	173	170	170	122,720	165.37
1983-02-17	174	174	171	171	109,750	166.34
1983-02-16	173	177	172	176	135,691	171.21
1983-02-15	170	178	170	175	109,750	170.23
1983-02-14	178	179	171	171	203,536	166.34
1983-02-12	173	176	170	173	129,705	168.29
1983-02-10	165	173	163	173	94,784	168.29
1983-02-09	166	168	165	167	67,845	162.45
1983-02-08	167	169	166	168	63,855	163.42
1983-02-07	175	178	168	168	211,518	163.42
1983-02-05	180	180	175	176	1,031,650	171.21
1983-02-04	165	175	164	174	759,271	169.26
1983-02-03	165	165	160	164	142,675	159.53
1983-02-02	160	164	160	164	68,843	159.53
1983-02-01	159	162	159	161	62,857	156.62
1983-01-31	165	166	157	157	156,643	152.72
1983-01-29	162	169	162	167	242,448	162.45
1983-01-28	160	162	157	159	87,800	154.67
1983-01-27	153	164	153	156	121,723	151.75
1983-01-26	153	160	153	156	64,852	151.75
1983-01-25	151	151	150	151	46,893	146.89
1983-01-24	156	156	151	151	45,895	146.89
1983-01-22	152	156	151	151	58,866	146.89
1983-01-21	152	153	150	153	25,941	148.83
1983-01-20	148	153	148	153	36,916	148.83
1983-01-19	155	156	150	151	110,748	146.89
1983-01-18	160	160	155	155	65,850	150.78
1983-01-17	164	165	162	162	51,882	157.59
1983-01-14	168	168	160	165	274,375	160.51
1983-01-13	159	174	158	165	1,069,564	160.51
1983-01-12	155	157	153	154	250,430	149.81
1983-01-11	155	155	153	153	155,646	148.83
1983-01-10	154	157	152	152	232,471	147.86
1983-01-08	154	156	152	152	370,157	147.86
1983-01-07	151	154	151	152	242,448	147.86
1983-01-06	146	149	146	149	94,784	144.94
1983-01-05	142	149	142	149	151,655	144.94
1983-01-04	142	142	140	142	32,925	138.13

分割・併合履歴： [1990-01-31]1株→1.028株