9119 飯野海運(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	451	461	446	460	248,434	447.47
1985-12-27	449	456	441	455	226,484	442.61
1985-12-26	458	461	451	451	187,573	438.72
1985-12-25	463	466	453	461	451,971	448.44
1985-12-24	456	468	444	463	400,089	450.39
1985-12-23	461	479	452	461	638,546	448.44
1985-12-21	441	463	436	463	467,934	450.39
1985-12-20	436	441	426	440	416,052	428.02
1985-12-19	431	441	427	440	426,030	428.02
1985-12-18	433	436	427	436	287,346	424.13
1985-12-17	421	436	421	434	313,286	422.18
1985-12-16	430	435	421	421	226,484	409.53
1985-12-13	426	434	422	426	402,084	414.40
1985-12-12	416	426	416	416	428,025	404.67
1985-12-11	406	421	402	421	227,482	409.53
1985-12-10	391	401	389	401	164,625	390.08
1985-12-09	397	398	391	391	58,866	380.35
1985-12-07	403	403	395	402	48,889	391.05
1985-12-06	400	406	397	402	121,723	391.05
1985-12-05	405	407	400	401	204,534	390.08
1985-12-04	425	426	407	411	796,187	399.81
1985-12-03	380	421	380	420	756,278	408.56
1985-12-02	383	390	376	376	55,873	365.76
1985-11-30	369	369	369	369	6,984	358.95
1985-11-29	381	381	371	371	62,857	360.90
1985-11-28	389	389	376	376	38,911	365.76
1985-11-27	369	386	369	386	46,893	375.49
1985-11-26	389	396	369	369	312,289	358.95
1985-11-25	357	386	356	381	99,773	370.62
1985-11-22	377	381	366	366	122,720	356.03
1985-11-21	376	381	376	376	87,800	365.76
1985-11-20	386	391	379	386	142,675	375.49
1985-11-19	376	393	376	386	346,211	375.49
1985-11-18	385	390	377	379	73,832	368.68
1985-11-16	393	393	381	390	243,446	379.38
1985-11-15	371	396	366	395	723,353	384.24
1985-11-14	346	371	344	365	383,127	355.06
1985-11-13	338	344	336	344	93,786	334.63
1985-11-12	337	340	337	337	12,970	327.82
1985-11-11	337	341	337	340	14,966	330.74
1985-11-08	336	341	332	332	69,841	322.96
1985-11-07	349	350	331	331	156,643	321.98
1985-11-06	332	351	332	351	200,543	341.44
1985-11-05	326	335	326	335	91,791	325.88
1985-11-02	323	323	313	316	25,941	307.39
1985-11-01	326	326	323	323	31,927	314.20
1985-10-31	321	331	316	331	43,900	321.98
1985-10-30	312	321	312	316	22,948	307.39
1985-10-29	305	316	305	307	24,943	298.64
1985-10-28	305	309	304	304	6,984	295.72
1985-10-26	306	306	303	303	78,820	294.75
1985-10-25	312	313	303	303	45,895	294.75
1985-10-24	312	313	312	312	40,907	303.50
1985-10-23	316	317	313	313	38,911	304.48
1985-10-22	316	321	316	317	10,975	308.37
1985-10-21	317	319	313	313	15,964	304.48
1985-10-19	316	316	316	316	13,968	307.39
1985-10-18	322	322	316	321	19,955	312.26
1985-10-17	318	321	313	321	45,895	312.26
1985-10-16	322	322	317	317	50,884	308.37
1985-10-15	321	322	317	322	23,945	313.23
1985-10-14	323	329	321	321	23,945	312.26
1985-10-11	321	328	316	317	75,827	308.37
1985-10-09	330	330	323	323	48,889	314.20
1985-10-08	323	331	323	331	49,886	321.98
1985-10-07	331	331	322	322	27,936	313.23
1985-10-05	322	322	321	321	7,982	312.26
1985-10-04	326	326	321	322	28,934	313.23
1985-10-03	327	327	326	327	23,945	318.09
1985-10-02	326	331	326	326	22,948	317.12
1985-10-01	341	341	326	331	44,898	321.98
1985-09-30	341	342	341	341	53,877	331.71
1985-09-28	326	329	326	327	47,891	318.09
1985-09-27	325	326	325	326	20,952	317.12
1985-09-26	331	331	321	322	69,841	313.23
1985-09-25	336	336	327	331	52,880	321.98
1985-09-24	346	346	321	321	114,739	312.26
1985-09-21	346	346	346	346	4,989	336.58
1985-09-20	361	365	361	361	83,809	351.17
1985-09-19	351	361	351	361	82,811	351.17
1985-09-18	351	351	341	351	21,950	341.44
1985-09-17	341	353	341	341	63,855	331.71
1985-09-13	349	350	328	337	70,839	327.82
1985-09-12	326	354	326	353	65,850	343.39
1985-09-11	316	326	316	326	82,811	317.12
1985-09-10	316	319	312	314	70,839	305.45
1985-09-09	321	323	312	316	86,802	307.39
1985-09-07	331	331	321	321	82,811	312.26
1985-09-06	336	336	332	333	54,875	323.93
1985-09-05	345	345	327	336	268,389	326.85
1985-09-04	351	351	345	346	129,705	336.58
1985-09-03	352	352	347	349	238,457	339.49
1985-09-02	369	369	346	347	128,707	337.55
1985-08-31	371	371	371	371	11,973	360.90
1985-08-30	373	374	371	371	93,786	360.90
1985-08-29	372	376	372	373	73,832	362.84
1985-08-28	372	372	371	372	92,789	361.87
1985-08-27	380	381	369	374	1,285,073	363.81
1985-08-26	383	386	382	382	47,891	371.60
1985-08-24	391	391	383	383	63,855	372.57
1985-08-23	398	398	386	386	104,761	375.49
1985-08-22	401	406	399	399	43,900	388.13
1985-08-21	401	401	397	397	52,880	386.19
1985-08-20	422	422	406	406	157,641	394.94
1985-08-19	397	401	387	401	141,677	390.08
1985-08-17	400	400	399	399	9,977	388.13
1985-08-16	396	401	396	397	59,864	386.19
1985-08-15	407	408	397	397	148,661	386.19
1985-08-14	407	409	407	407	35,918	395.91
1985-08-13	410	410	406	407	56,870	395.91
1985-08-12	409	419	406	409	95,782	397.86
1985-08-09	404	421	404	411	135,691	399.81
1985-08-08	438	438	406	406	306,302	394.94
1985-08-07	409	441	409	440	252,425	428.02
1985-08-06	406	409	406	409	82,811	397.86
1985-08-05	409	410	409	410	4,989	398.83
1985-08-03	406	408	406	408	10,975	396.89
1985-08-02	411	412	406	406	58,866	394.94
1985-08-01	425	425	411	411	90,793	399.81
1985-07-31	421	421	412	420	130,702	408.56
1985-07-30	431	431	416	416	156,643	404.67
1985-07-29	427	430	423	429	163,627	417.32
1985-07-27	412	422	411	422	72,834	410.51
1985-07-26	414	431	414	417	163,627	405.64
1985-07-25	433	437	412	412	142,675	400.78
1985-07-24	416	441	411	441	232,471	428.99
1985-07-23	411	411	406	411	120,725	399.81
1985-07-22	401	411	401	406	102,766	394.94
1985-07-20	412	416	411	411	24,943	399.81
1985-07-19	402	412	402	412	79,818	400.78
1985-07-18	405	411	405	405	75,827	393.97
1985-07-17	403	406	400	403	46,893	392.02
1985-07-16	400	403	399	401	72,834	390.08
1985-07-15	404	404	399	399	96,780	388.13
1985-07-12	407	409	403	404	181,586	393
1985-07-11	411	412	406	406	44,898	394.94
1985-07-10	411	421	410	421	33,923	409.53
1985-07-09	411	418	401	401	135,691	390.08
1985-07-08	440	440	415	415	137,686	403.70
1985-07-06	431	441	431	434	235,464	422.18
1985-07-05	422	441	421	441	197,550	428.99
1985-07-04	423	428	414	421	101,768	409.53
1985-07-03	413	421	412	413	50,884	401.75
1985-07-02	416	421	413	413	47,891	401.75
1985-07-01	412	415	412	412	47,891	400.78
1985-06-29	417	420	417	419	22,948	407.59
1985-06-28	431	441	427	427	115,736	415.37
1985-06-27	431	441	426	436	86,802	424.13
1985-06-26	425	442	425	440	230,475	428.02
1985-06-25	415	425	412	425	167,618	413.42
1985-06-24	403	421	403	420	116,734	408.56
1985-06-22	399	411	399	411	170,611	399.81
1985-06-21	412	412	381	399	289,341	388.13
1985-06-20	440	440	421	422	209,523	410.51
1985-06-19	471	476	429	430	551,743	418.29
1985-06-18	471	471	457	466	636,550	453.31
1985-06-17	461	476	452	474	765,257	461.09
1985-06-15	455	456	446	456	179,591	443.58
1985-06-14	434	451	432	451	338,230	438.72
1985-06-13	432	444	429	429	132,698	417.32
1985-06-12	446	446	431	446	119,727	433.85
1985-06-11	446	452	441	451	149,659	438.72
1985-06-10	440	456	440	451	332,243	438.72
1985-06-07	451	451	435	435	165,623	423.15
1985-06-06	429	456	423	430	305,305	418.29
1985-06-05	411	423	411	421	210,521	409.53
1985-06-04	400	419	400	406	147,664	394.94
1985-06-03	401	405	395	400	280,361	389.11
1985-06-01	391	402	391	401	277,368	390.08
1985-05-31	421	421	385	388	568,705	377.43
1985-05-30	432	433	422	422	404,080	410.51
1985-05-29	441	442	431	438	547,752	426.07
1985-05-28	461	461	451	454	458,955	441.63
1985-05-27	461	465	457	461	277,368	448.44
1985-05-25	452	461	451	457	52,880	444.55
1985-05-24	461	461	451	451	295,327	438.72
1985-05-23	475	475	463	465	148,661	452.34
1985-05-22	475	481	471	471	296,325	458.17
1985-05-21	481	481	473	473	174,602	460.12
1985-05-20	478	485	475	475	141,677	462.06
1985-05-18	481	482	472	473	100,770	460.12
1985-05-17	486	491	470	476	215,509	463.04
1985-05-16	481	491	477	478	109,750	464.98
1985-05-15	481	486	476	476	100,770	463.04
1985-05-14	496	502	481	481	386,121	467.90
1985-05-13	511	511	492	492	176,598	478.60
1985-05-10	493	504	489	504	453,966	490.27
1985-05-09	491	496	487	489	306,302	475.68
1985-05-08	487	491	471	475	275,373	462.06
1985-05-07	479	481	451	457	158,639	444.55
1985-05-04	446	480	446	480	200,543	466.93
1985-05-02	441	442	433	440	81,814	428.02
1985-05-01	439	446	437	442	104,761	429.96
1985-04-30	456	456	429	443	98,775	430.93
1985-04-27	446	456	446	456	81,814	443.58
1985-04-26	436	451	433	450	203,536	437.74
1985-04-25	457	457	436	446	315,282	433.85
1985-04-24	462	466	451	466	385,123	453.31
1985-04-23	484	484	466	467	192,561	454.28
1985-04-22	491	491	487	487	106,757	473.74
1985-04-20	489	491	489	491	98,775	477.63
1985-04-19	491	492	487	488	131,700	474.71
1985-04-18	492	496	482	491	234,466	477.63
1985-04-17	484	491	481	482	331,246	468.87
1985-04-16	501	501	481	482	257,414	468.87
1985-04-15	507	521	501	517	467,934	502.92
1985-04-12	522	530	509	511	233,468	497.08
1985-04-11	513	536	513	521	224,489	506.81
1985-04-10	536	536	517	521	202,539	506.81
1985-04-09	550	550	516	541	699,407	526.27
1985-04-08	531	552	516	536	1,059,587	521.40
1985-04-06	491	517	491	511	613,602	497.08
1985-04-05	485	491	481	491	129,705	477.63
1985-04-04	491	495	481	484	231,473	470.82
1985-04-03	490	491	471	491	300,316	477.63
1985-04-02	467	494	467	490	207,527	476.65
1985-04-01	496	496	461	462	493,875	449.42
1985-03-30	486	491	481	491	116,734	477.63
1985-03-29	505	508	491	491	460,950	477.63
1985-03-28	495	511	492	501	354,193	487.35
1985-03-27	502	504	492	492	319,273	478.60
1985-03-26	496	508	491	501	420,043	487.35
1985-03-25	498	501	496	499	222,493	485.41
1985-03-23	491	498	486	495	129,705	481.52
1985-03-22	516	516	486	486	182,584	472.76
1985-03-20	473	514	473	514	491,880	500
1985-03-19	498	501	471	475	313,286	462.06
1985-03-18	475	476	470	473	27,936	460.12
1985-03-16	461	476	456	476	214,511	463.04
1985-03-15	491	492	451	456	594,646	443.58
1985-03-14	501	511	491	491	298,321	477.63
1985-03-13	515	515	491	501	425,032	487.35
1985-03-12	517	521	515	515	211,518	500.97
1985-03-11	520	529	514	521	148,661	506.81
1985-03-08	521	521	512	521	200,543	506.81
1985-03-07	521	530	511	517	291,336	502.92
1985-03-06	506	511	504	507	155,646	493.19
1985-03-05	517	520	501	501	213,514	487.35
1985-03-04	511	521	506	507	140,680	493.19
1985-03-02	501	514	501	501	303,309	487.35
1985-03-01	516	524	501	501	363,173	487.35
1985-02-28	484	529	484	526	954,825	511.67
1985-02-27	489	489	489	489	747,298	475.68
1985-02-26	585	599	539	539	772,241	524.32
1985-02-25	632	632	583	589	868,023	572.96
1985-02-23	601	619	581	619	2,161,078	602.14
1985-02-22	511	570	511	570	1,975,501	554.48
1985-02-21	491	531	487	520	533,784	505.84
1985-02-20	507	507	472	501	1,195,278	487.35
1985-02-19	528	531	508	510	925,891	496.11
1985-02-18	551	551	522	541	620,587	526.27
1985-02-16	507	541	506	541	885,982	526.27
1985-02-15	576	591	531	533	1,317,000	518.48
1985-02-14	596	596	566	566	1,143,396	550.58
1985-02-13	583	638	583	616	2,917,356	599.22
1985-02-12	672	690	611	611	5,035,531	594.36
1985-02-08	591	662	582	662	9,861,540	643.97
1985-02-07	556	567	536	561	12,027,607	545.72
1985-02-06	500	549	500	546	10,806,388	531.13
1985-02-05	486	491	461	471	2,541,212	458.17
1985-02-04	451	486	437	486	1,441,716	472.76
1985-02-02	436	441	431	436	968,794	424.13
1985-02-01	469	480	436	456	3,750,458	443.58
1985-01-31	481	501	472	474	4,795,079	461.09
1985-01-30	501	509	471	471	10,281,583	458.17
1985-01-29	435	481	426	476	10,581,899	463.04
1985-01-28	432	436	417	421	1,559,448	409.53
1985-01-26	421	431	421	426	1,696,137	414.40
1985-01-25	416	418	401	401	992,739	390.08
1985-01-24	408	421	403	411	2,623,026	399.81
1985-01-23	393	405	386	403	732,332	392.02
1985-01-22	383	395	382	388	378,139	377.43
1985-01-21	400	401	385	386	506,846	375.49
1985-01-19	396	405	391	405	582,673	393.97
1985-01-18	372	396	372	381	669,475	370.62
1985-01-17	384	384	376	376	341,223	365.76
1985-01-16	400	400	386	389	560,723	378.41
1985-01-14	375	405	374	386	1,424,755	375.49
1985-01-11	364	373	362	373	570,700	362.84
1985-01-10	362	375	362	369	559,725	358.95
1985-01-09	375	375	362	362	723,353	352.14
1985-01-08	371	384	367	371	1,032,648	360.90
1985-01-07	356	371	354	371	830,109	360.90
1985-01-05	358	364	358	359	451,971	349.22
1985-01-04	359	368	359	368	251,427	357.98

分割・併合履歴： [1990-01-31]1株→1.028株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28