9119 飯野海運(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	362	376	361	361	1,006,707	351.17
1984-12-27	356	369	354	364	2,158,085	354.09
1984-12-26	403	403	366	371	3,356,356	360.90
1984-12-25	422	435	406	408	2,808,603	396.89
1984-12-24	424	424	411	417	1,299,041	405.64
1984-12-22	410	425	407	415	862,037	403.70
1984-12-21	447	447	407	414	3,964,970	402.72
1984-12-20	421	446	406	442	5,895,573	429.96
1984-12-19	426	451	398	411	7,463,003	399.81
1984-12-18	397	436	382	436	5,360,791	424.13
1984-12-17	381	387	344	362	7,797,241	352.14
1984-12-15	420	420	381	389	4,543,652	378.41
1984-12-14	426	437	393	421	6,114,075	409.53
1984-12-13	476	482	412	421	9,328,753	409.53
1984-12-12	481	495	451	456	6,999,059	443.58
1984-12-11	466	491	454	476	11,907,879	463.04
1984-12-10	424	460	416	460	5,916,525	447.47
1984-12-07	429	445	413	421	6,518,155	409.53
1984-12-06	412	430	406	424	11,083,756	412.45
1984-12-05	381	396	368	372	4,516,713	361.87
1984-12-04	390	401	370	372	8,870,796	361.87
1984-12-03	346	395	346	395	12,718,034	384.24
1984-12-01	321	331	316	316	3,802,340	307.39
1984-11-30	304	319	297	311	3,675,629	302.53
1984-11-29	319	329	298	304	6,538,109	295.72
1984-11-28	297	321	296	313	13,846,464	304.48
1984-11-27	250	288	250	288	10,675,686	280.16
1984-11-26	223	246	223	240	1,973,505	233.46
1984-11-24	221	223	218	223	216,507	216.93
1984-11-22	227	227	218	222	604,623	215.95
1984-11-21	229	238	226	230	1,116,457	223.74
1984-11-20	238	238	228	231	1,045,619	224.71
1984-11-19	239	248	233	240	4,891,859	233.46
1984-11-17	240	240	234	234	3,475,085	227.63
1984-11-16	231	240	227	238	9,290,840	231.52
1984-11-15	201	216	198	213	5,833,713	207.20
1984-11-14	196	205	195	202	3,925,060	196.50
1984-11-13	173	198	172	197	1,762,985	191.63
1984-11-12	184	184	168	175	877,003	170.23
1984-11-09	156	164	156	164	117,732	159.53
1984-11-08	156	157	155	155	61,859	150.78
1984-11-07	158	159	158	158	42,902	153.70
1984-11-06	157	159	157	159	23,945	154.67
1984-11-05	158	158	156	156	32,925	151.75
1984-11-02	156	156	156	156	4,989	151.75
1984-11-01	156	158	156	158	19,955	153.70
1984-10-31	155	156	154	156	13,968	151.75
1984-10-30	152	153	152	153	15,964	148.83
1984-10-29	151	151	151	151	6,984	146.89
1984-10-27	150	151	150	150	35,918	145.91
1984-10-26	150	150	150	150	8,980	145.91
1984-10-25	150	152	149	152	36,916	147.86
1984-10-24	152	153	151	151	63,855	146.89
1984-10-23	153	153	150	151	31,927	146.89
1984-10-20	149	149	149	149	19,955	144.94
1984-10-19	148	148	148	148	10,975	143.97
1984-10-18	149	149	148	148	8,980	143.97
1984-10-17	148	148	148	148	15,964	143.97
1984-10-16	148	149	148	149	17,959	144.94
1984-10-15	148	148	148	148	34,920	143.97
1984-10-12	148	148	148	148	45,895	143.97
1984-10-11	148	148	148	148	44,898	143.97
1984-10-09	148	148	148	148	11,973	143.97
1984-10-08	148	148	148	148	36,916	143.97
1984-10-06	147	148	147	147	37,914	143
1984-10-05	148	148	146	146	17,959	142.02
1984-10-04	146	146	146	146	24,943	142.02
1984-10-03	153	153	153	153	4,989	148.83
1984-10-02	153	153	153	153	21,950	148.83
1984-10-01	153	153	153	153	39,909	148.83
1984-09-29	153	153	153	153	13,968	148.83
1984-09-28	153	153	153	153	26,939	148.83
1984-09-27	153	153	153	153	60,861	148.83
1984-09-26	154	154	153	153	37,914	148.83
1984-09-25	153	154	153	154	20,952	149.81
1984-09-22	153	154	153	154	46,893	149.81
1984-09-21	153	157	153	153	18,957	148.83
1984-09-20	153	153	153	153	3,991	148.83
1984-09-19	151	157	151	152	150,657	147.86
1984-09-18	151	155	151	155	29,932	150.78
1984-09-17	152	152	152	152	998	147.86
1984-09-14	150	150	150	150	21,950	145.91
1984-09-12	155	160	155	160	11,973	155.64
1984-09-11	156	156	155	156	22,948	151.75
1984-09-10	157	158	156	156	13,968	151.75
1984-09-07	157	157	157	157	40,907	152.72
1984-09-06	156	156	156	156	9,977	151.75
1984-09-05	156	156	156	156	29,932	151.75
1984-09-04	156	156	156	156	8,980	151.75
1984-09-03	156	159	155	159	13,968	154.67
1984-09-01	155	155	155	155	5,986	150.78
1984-08-31	156	160	155	155	5,986	150.78
1984-08-30	155	155	154	154	12,970	149.81
1984-08-29	160	160	159	160	5,986	155.64
1984-08-28	160	160	156	156	1,995	151.75
1984-08-27	161	161	161	161	10,975	156.62
1984-08-25	155	156	155	156	21,950	151.75
1984-08-24	151	151	150	151	35,918	146.89
1984-08-23	148	148	148	148	26,939	143.97
1984-08-22	148	148	148	148	30,930	143.97
1984-08-21	148	148	148	148	30,930	143.97
1984-08-20	148	148	147	148	15,964	143.97
1984-08-18	148	148	147	147	5,986	143
1984-08-16	146	147	146	146	48,889	142.02
1984-08-15	146	148	146	147	37,914	143
1984-08-13	146	148	146	146	32,925	142.02
1984-08-10	148	148	147	147	70,839	143
1984-08-09	149	150	148	148	11,973	143.97
1984-08-08	148	150	148	148	23,945	143.97
1984-08-07	148	148	148	148	6,984	143.97
1984-08-06	148	148	148	148	4,989	143.97
1984-08-04	148	148	148	148	998	143.97
1984-08-03	147	148	147	147	44,898	143
1984-08-02	150	150	147	148	94,784	143.97
1984-08-01	148	150	148	150	6,984	145.91
1984-07-31	147	149	147	149	14,966	144.94
1984-07-30	150	150	146	147	22,948	143
1984-07-28	154	154	151	152	32,925	147.86
1984-07-27	151	152	151	152	21,950	147.86
1984-07-26	153	153	151	151	15,964	146.89
1984-07-25	152	152	151	152	22,948	147.86
1984-07-24	156	156	151	152	41,905	147.86
1984-07-23	156	157	156	156	44,898	151.75
1984-07-21	156	156	156	156	19,955	151.75
1984-07-20	158	158	156	158	81,814	153.70
1984-07-19	158	163	158	158	43,900	153.70
1984-07-18	158	158	157	157	107,755	152.72
1984-07-17	158	160	158	158	42,902	153.70
1984-07-16	162	162	158	158	34,920	153.70
1984-07-13	163	163	162	162	21,950	157.59
1984-07-12	163	164	163	163	65,850	158.56
1984-07-11	164	167	163	163	17,959	158.56
1984-07-10	163	164	163	163	65,850	158.56
1984-07-09	163	167	163	167	30,930	162.45
1984-07-07	163	163	163	163	3,991	158.56
1984-07-06	163	163	163	163	10,975	158.56
1984-07-05	167	167	163	163	61,859	158.56
1984-07-04	167	170	167	167	33,923	162.45
1984-07-03	162	167	162	165	51,882	160.51
1984-07-02	161	162	161	162	16,961	157.59
1984-06-30	161	161	161	161	12,970	156.62
1984-06-29	161	161	161	161	6,984	156.62
1984-06-28	161	164	160	160	49,886	155.64
1984-06-27	158	162	158	159	39,909	154.67
1984-06-26	162	162	157	157	64,852	152.72
1984-06-25	162	165	162	165	5,986	160.51
1984-06-23	161	161	161	161	41,905	156.62
1984-06-22	161	161	160	161	24,943	156.62
1984-06-21	162	162	160	160	34,920	155.64
1984-06-20	162	164	162	164	39,909	159.53
1984-06-19	162	165	161	164	97,777	159.53
1984-06-18	161	165	161	165	26,939	160.51
1984-06-16	161	163	161	161	36,916	156.62
1984-06-15	162	163	162	162	20,952	157.59
1984-06-14	163	163	163	163	55,873	158.56
1984-06-12	163	164	163	163	22,948	158.56
1984-06-11	164	165	163	165	17,959	160.51
1984-06-08	161	168	161	168	50,884	163.42
1984-06-07	161	163	161	163	9,977	158.56
1984-06-06	160	163	159	159	51,882	154.67
1984-06-05	160	160	160	160	10,975	155.64
1984-06-04	157	158	157	157	24,943	152.72
1984-06-02	158	160	157	157	46,893	152.72
1984-06-01	161	161	158	160	35,918	155.64
1984-05-31	164	164	160	161	160,634	156.62
1984-05-30	164	165	161	165	95,782	160.51
1984-05-29	164	164	164	164	7,982	159.53
1984-05-28	164	165	164	164	30,930	159.53
1984-05-25	164	165	164	164	6,984	159.53
1984-05-24	164	164	164	164	2,993	159.53
1984-05-23	163	163	162	162	55,873	157.59
1984-05-22	163	165	161	162	99,773	157.59
1984-05-21	163	165	162	163	39,909	158.56
1984-05-19	165	165	164	164	13,968	159.53
1984-05-18	165	165	163	164	55,873	159.53
1984-05-17	170	172	165	165	90,793	160.51
1984-05-16	170	170	165	165	55,873	160.51
1984-05-15	166	167	165	165	49,886	160.51
1984-05-14	168	169	167	168	25,941	163.42
1984-05-11	169	169	169	169	5,986	164.40
1984-05-10	166	170	166	170	29,932	165.37
1984-05-09	166	166	166	166	14,966	161.48
1984-05-08	166	167	166	166	23,945	161.48
1984-05-07	164	167	164	165	61,859	160.51
1984-05-04	163	169	163	163	43,900	158.56
1984-05-02	163	166	162	162	18,957	157.59
1984-05-01	161	163	161	162	45,895	157.59
1984-04-28	165	170	165	166	91,791	161.48
1984-04-27	166	166	166	166	998	161.48
1984-04-26	165	165	165	165	44,898	160.51
1984-04-25	164	164	162	164	101,768	159.53
1984-04-24	170	172	163	164	141,677	159.53
1984-04-23	166	174	165	174	95,782	169.26
1984-04-21	172	174	165	165	78,820	160.51
1984-04-20	166	176	166	170	73,832	165.37
1984-04-19	165	167	165	165	127,709	160.51
1984-04-18	166	167	165	165	48,889	160.51
1984-04-17	168	169	166	167	110,748	162.45
1984-04-16	167	168	166	168	52,880	163.42
1984-04-13	168	168	165	168	131,700	163.42
1984-04-12	166	168	166	168	19,955	163.42
1984-04-11	168	168	165	166	38,911	161.48
1984-04-10	168	170	166	170	43,900	165.37
1984-04-09	172	172	168	169	6,984	164.40
1984-04-07	171	171	171	171	4,989	166.34
1984-04-06	170	172	170	170	48,889	165.37
1984-04-05	166	170	166	170	102,766	165.37
1984-04-04	170	170	167	170	66,848	165.37
1984-04-03	170	170	170	170	21,950	165.37
1984-04-02	168	171	168	171	67,845	166.34
1984-03-31	169	169	165	165	26,939	160.51
1984-03-30	169	170	168	168	68,843	163.42
1984-03-29	169	170	169	169	4,989	164.40
1984-03-28	170	170	168	168	22,948	163.42
1984-03-27	167	169	167	167	60,861	162.45
1984-03-26	170	170	168	168	60,861	163.42
1984-03-24	165	170	165	170	38,911	165.37
1984-03-23	165	165	165	165	8,980	160.51
1984-03-22	165	166	165	165	22,948	160.51
1984-03-21	165	168	163	163	61,859	158.56
1984-03-19	162	170	162	169	38,911	164.40
1984-03-17	163	164	163	163	17,959	158.56
1984-03-16	164	170	162	162	27,936	157.59
1984-03-15	165	165	161	161	61,859	156.62
1984-03-14	167	167	165	165	46,893	160.51
1984-03-13	169	169	167	167	19,955	162.45
1984-03-12	169	169	167	168	26,939	163.42
1984-03-09	169	169	168	169	23,945	164.40
1984-03-08	169	174	168	169	38,911	164.40
1984-03-07	171	171	168	169	65,850	164.40
1984-03-06	173	173	172	172	22,948	167.32
1984-03-05	172	172	172	172	13,968	167.32
1984-03-03	172	172	172	172	55,873	167.32
1984-03-02	172	172	171	171	45,895	166.34
1984-03-01	175	175	173	173	89,795	168.29
1984-02-29	176	176	174	174	48,889	169.26
1984-02-28	176	177	175	177	21,950	172.18
1984-02-27	176	177	175	175	23,945	170.23
1984-02-25	179	179	176	176	43,900	171.21
1984-02-24	179	181	179	179	84,807	174.13
1984-02-23	185	185	179	179	75,827	174.13
1984-02-22	187	187	181	181	146,666	176.07
1984-02-21	179	184	179	184	28,934	178.99
1984-02-20	185	186	184	184	17,959	178.99
1984-02-18	183	185	183	184	15,964	178.99
1984-02-17	187	187	181	182	126,711	177.04
1984-02-16	181	189	180	185	190,566	179.96
1984-02-15	174	180	174	179	43,900	174.13
1984-02-14	175	179	173	179	38,911	174.13
1984-02-13	176	176	176	176	48,889	171.21
1984-02-10	176	176	176	176	18,957	171.21
1984-02-09	177	177	176	176	19,955	171.21
1984-02-08	176	176	176	176	25,941	171.21
1984-02-06	173	174	172	174	40,907	169.26
1984-02-04	176	176	171	171	49,886	166.34
1984-02-03	180	180	180	180	32,925	175.10
1984-02-02	183	183	181	181	43,900	176.07
1984-02-01	182	185	181	185	40,907	179.96
1984-01-31	182	182	182	182	10,975	177.04
1984-01-30	185	185	183	183	33,923	178.02
1984-01-28	188	188	183	183	34,920	178.02
1984-01-27	183	190	182	183	40,907	178.02
1984-01-26	186	192	181	186	140,680	180.93
1984-01-25	181	184	180	181	20,952	176.07
1984-01-24	181	185	180	180	133,696	175.10
1984-01-23	185	186	183	184	79,818	178.99
1984-01-21	190	190	186	186	82,811	180.93
1984-01-20	192	193	188	190	309,296	184.83
1984-01-19	193	193	190	190	249,432	184.83
1984-01-18	192	199	191	198	1,258,135	192.61
1984-01-17	188	192	186	191	458,955	185.80
1984-01-13	189	190	186	189	248,434	183.85
1984-01-12	180	190	180	190	254,421	184.83
1984-01-11	180	181	178	181	55,873	176.07
1984-01-10	185	185	181	182	147,664	177.04
1984-01-09	176	183	176	183	270,384	178.02
1984-01-07	170	175	170	175	48,889	170.23
1984-01-06	169	174	169	169	370,157	164.40
1984-01-05	172	172	172	172	11,973	167.32
1984-01-04	178	179	178	179	11,973	174.13

分割・併合履歴： [1990-01-31]1株→1.028株