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
1985-12-28451461446460248,434447.47
1985-12-27449456441455226,484442.61
1985-12-26458461451451187,573438.72
1985-12-25463466453461451,971448.44
1985-12-24456468444463400,089450.39
1985-12-23461479452461638,546448.44
1985-12-21441463436463467,934450.39
1985-12-20436441426440416,052428.02
1985-12-19431441427440426,030428.02
1985-12-18433436427436287,346424.13
1985-12-17421436421434313,286422.18
1985-12-16430435421421226,484409.53
1985-12-13426434422426402,084414.40
1985-12-12416426416416428,025404.67
1985-12-11406421402421227,482409.53
1985-12-10391401389401164,625390.08
1985-12-0939739839139158,866380.35
1985-12-0740340339540248,889391.05
1985-12-06400406397402121,723391.05
1985-12-05405407400401204,534390.08
1985-12-04425426407411796,187399.81
1985-12-03380421380420756,278408.56
1985-12-0238339037637655,873365.76
1985-11-303693693693696,984358.95
1985-11-2938138137137162,857360.90
1985-11-2838938937637638,911365.76
1985-11-2736938636938646,893375.49
1985-11-26389396369369312,289358.95
1985-11-2535738635638199,773370.62
1985-11-22377381366366122,720356.03
1985-11-2137638137637687,800365.76
1985-11-20386391379386142,675375.49
1985-11-19376393376386346,211375.49
1985-11-1838539037737973,832368.68
1985-11-16393393381390243,446379.38
1985-11-15371396366395723,353384.24
1985-11-14346371344365383,127355.06
1985-11-1333834433634493,786334.63
1985-11-1233734033733712,970327.82
1985-11-1133734133734014,966330.74
1985-11-0833634133233269,841322.96
1985-11-07349350331331156,643321.98
1985-11-06332351332351200,543341.44
1985-11-0532633532633591,791325.88
1985-11-0232332331331625,941307.39
1985-11-0132632632332331,927314.20
1985-10-3132133131633143,900321.98
1985-10-3031232131231622,948307.39
1985-10-2930531630530724,943298.64
1985-10-283053093043046,984295.72
1985-10-2630630630330378,820294.75
1985-10-2531231330330345,895294.75
1985-10-2431231331231240,907303.50
1985-10-2331631731331338,911304.48
1985-10-2231632131631710,975308.37
1985-10-2131731931331315,964304.48
1985-10-1931631631631613,968307.39
1985-10-1832232231632119,955312.26
1985-10-1731832131332145,895312.26
1985-10-1632232231731750,884308.37
1985-10-1532132231732223,945313.23
1985-10-1432332932132123,945312.26
1985-10-1132132831631775,827308.37
1985-10-0933033032332348,889314.20
1985-10-0832333132333149,886321.98
1985-10-0733133132232227,936313.23
1985-10-053223223213217,982312.26
1985-10-0432632632132228,934313.23
1985-10-0332732732632723,945318.09
1985-10-0232633132632622,948317.12
1985-10-0134134132633144,898321.98
1985-09-3034134234134153,877331.71
1985-09-2832632932632747,891318.09
1985-09-2732532632532620,952317.12
1985-09-2633133132132269,841313.23
1985-09-2533633632733152,880321.98
1985-09-24346346321321114,739312.26
1985-09-213463463463464,989336.58
1985-09-2036136536136183,809351.17
1985-09-1935136135136182,811351.17
1985-09-1835135134135121,950341.44
1985-09-1734135334134163,855331.71
1985-09-1334935032833770,839327.82
1985-09-1232635432635365,850343.39
1985-09-1131632631632682,811317.12
1985-09-1031631931231470,839305.45
1985-09-0932132331231686,802307.39
1985-09-0733133132132182,811312.26
1985-09-0633633633233354,875323.93
1985-09-05345345327336268,389326.85
1985-09-04351351345346129,705336.58
1985-09-03352352347349238,457339.49
1985-09-02369369346347128,707337.55
1985-08-3137137137137111,973360.90
1985-08-3037337437137193,786360.90
1985-08-2937237637237373,832362.84
1985-08-2837237237137292,789361.87
1985-08-273803813693741,285,073363.81
1985-08-2638338638238247,891371.60
1985-08-2439139138338363,855372.57
1985-08-23398398386386104,761375.49
1985-08-2240140639939943,900388.13
1985-08-2140140139739752,880386.19
1985-08-20422422406406157,641394.94
1985-08-19397401387401141,677390.08
1985-08-174004003993999,977388.13
1985-08-1639640139639759,864386.19
1985-08-15407408397397148,661386.19
1985-08-1440740940740735,918395.91
1985-08-1341041040640756,870395.91
1985-08-1240941940640995,782397.86
1985-08-09404421404411135,691399.81
1985-08-08438438406406306,302394.94
1985-08-07409441409440252,425428.02
1985-08-0640640940640982,811397.86
1985-08-054094104094104,989398.83
1985-08-0340640840640810,975396.89
1985-08-0241141240640658,866394.94
1985-08-0142542541141190,793399.81
1985-07-31421421412420130,702408.56
1985-07-30431431416416156,643404.67
1985-07-29427430423429163,627417.32
1985-07-2741242241142272,834410.51
1985-07-26414431414417163,627405.64
1985-07-25433437412412142,675400.78
1985-07-24416441411441232,471428.99
1985-07-23411411406411120,725399.81
1985-07-22401411401406102,766394.94
1985-07-2041241641141124,943399.81
1985-07-1940241240241279,818400.78
1985-07-1840541140540575,827393.97
1985-07-1740340640040346,893392.02
1985-07-1640040339940172,834390.08
1985-07-1540440439939996,780388.13
1985-07-12407409403404181,586393
1985-07-1141141240640644,898394.94
1985-07-1041142141042133,923409.53
1985-07-09411418401401135,691390.08
1985-07-08440440415415137,686403.70
1985-07-06431441431434235,464422.18
1985-07-05422441421441197,550428.99
1985-07-04423428414421101,768409.53
1985-07-0341342141241350,884401.75
1985-07-0241642141341347,891401.75
1985-07-0141241541241247,891400.78
1985-06-2941742041741922,948407.59
1985-06-28431441427427115,736415.37
1985-06-2743144142643686,802424.13
1985-06-26425442425440230,475428.02
1985-06-25415425412425167,618413.42
1985-06-24403421403420116,734408.56
1985-06-22399411399411170,611399.81
1985-06-21412412381399289,341388.13
1985-06-20440440421422209,523410.51
1985-06-19471476429430551,743418.29
1985-06-18471471457466636,550453.31
1985-06-17461476452474765,257461.09
1985-06-15455456446456179,591443.58
1985-06-14434451432451338,230438.72
1985-06-13432444429429132,698417.32
1985-06-12446446431446119,727433.85
1985-06-11446452441451149,659438.72
1985-06-10440456440451332,243438.72
1985-06-07451451435435165,623423.15
1985-06-06429456423430305,305418.29
1985-06-05411423411421210,521409.53
1985-06-04400419400406147,664394.94
1985-06-03401405395400280,361389.11
1985-06-01391402391401277,368390.08
1985-05-31421421385388568,705377.43
1985-05-30432433422422404,080410.51
1985-05-29441442431438547,752426.07
1985-05-28461461451454458,955441.63
1985-05-27461465457461277,368448.44
1985-05-2545246145145752,880444.55
1985-05-24461461451451295,327438.72
1985-05-23475475463465148,661452.34
1985-05-22475481471471296,325458.17
1985-05-21481481473473174,602460.12
1985-05-20478485475475141,677462.06
1985-05-18481482472473100,770460.12
1985-05-17486491470476215,509463.04
1985-05-16481491477478109,750464.98
1985-05-15481486476476100,770463.04
1985-05-14496502481481386,121467.90
1985-05-13511511492492176,598478.60
1985-05-10493504489504453,966490.27
1985-05-09491496487489306,302475.68
1985-05-08487491471475275,373462.06
1985-05-07479481451457158,639444.55
1985-05-04446480446480200,543466.93
1985-05-0244144243344081,814428.02
1985-05-01439446437442104,761429.96
1985-04-3045645642944398,775430.93
1985-04-2744645644645681,814443.58
1985-04-26436451433450203,536437.74
1985-04-25457457436446315,282433.85
1985-04-24462466451466385,123453.31
1985-04-23484484466467192,561454.28
1985-04-22491491487487106,757473.74
1985-04-2048949148949198,775477.63
1985-04-19491492487488131,700474.71
1985-04-18492496482491234,466477.63
1985-04-17484491481482331,246468.87
1985-04-16501501481482257,414468.87
1985-04-15507521501517467,934502.92
1985-04-12522530509511233,468497.08
1985-04-11513536513521224,489506.81
1985-04-10536536517521202,539506.81
1985-04-09550550516541699,407526.27
1985-04-085315525165361,059,587521.40
1985-04-06491517491511613,602497.08
1985-04-05485491481491129,705477.63
1985-04-04491495481484231,473470.82
1985-04-03490491471491300,316477.63
1985-04-02467494467490207,527476.65
1985-04-01496496461462493,875449.42
1985-03-30486491481491116,734477.63
1985-03-29505508491491460,950477.63
1985-03-28495511492501354,193487.35
1985-03-27502504492492319,273478.60
1985-03-26496508491501420,043487.35
1985-03-25498501496499222,493485.41
1985-03-23491498486495129,705481.52
1985-03-22516516486486182,584472.76
1985-03-20473514473514491,880500
1985-03-19498501471475313,286462.06
1985-03-1847547647047327,936460.12
1985-03-16461476456476214,511463.04
1985-03-15491492451456594,646443.58
1985-03-14501511491491298,321477.63
1985-03-13515515491501425,032487.35
1985-03-12517521515515211,518500.97
1985-03-11520529514521148,661506.81
1985-03-08521521512521200,543506.81
1985-03-07521530511517291,336502.92
1985-03-06506511504507155,646493.19
1985-03-05517520501501213,514487.35
1985-03-04511521506507140,680493.19
1985-03-02501514501501303,309487.35
1985-03-01516524501501363,173487.35
1985-02-28484529484526954,825511.67
1985-02-27489489489489747,298475.68
1985-02-26585599539539772,241524.32
1985-02-25632632583589868,023572.96
1985-02-236016195816192,161,078602.14
1985-02-225115705115701,975,501554.48
1985-02-21491531487520533,784505.84
1985-02-205075074725011,195,278487.35
1985-02-19528531508510925,891496.11
1985-02-18551551522541620,587526.27
1985-02-16507541506541885,982526.27
1985-02-155765915315331,317,000518.48
1985-02-145965965665661,143,396550.58
1985-02-135836385836162,917,356599.22
1985-02-126726906116115,035,531594.36
1985-02-085916625826629,861,540643.97
1985-02-0755656753656112,027,607545.72
1985-02-0650054950054610,806,388531.13
1985-02-054864914614712,541,212458.17
1985-02-044514864374861,441,716472.76
1985-02-02436441431436968,794424.13
1985-02-014694804364563,750,458443.58
1985-01-314815014724744,795,079461.09
1985-01-3050150947147110,281,583458.17
1985-01-2943548142647610,581,899463.04
1985-01-284324364174211,559,448409.53
1985-01-264214314214261,696,137414.40
1985-01-25416418401401992,739390.08
1985-01-244084214034112,623,026399.81
1985-01-23393405386403732,332392.02
1985-01-22383395382388378,139377.43
1985-01-21400401385386506,846375.49
1985-01-19396405391405582,673393.97
1985-01-18372396372381669,475370.62
1985-01-17384384376376341,223365.76
1985-01-16400400386389560,723378.41
1985-01-143754053743861,424,755375.49
1985-01-11364373362373570,700362.84
1985-01-10362375362369559,725358.95
1985-01-09375375362362723,353352.14
1985-01-083713843673711,032,648360.90
1985-01-07356371354371830,109360.90
1985-01-05358364358359451,971349.22
1985-01-04359368359368251,427357.98

分割・併合履歴 : [1990-01-31]1株→1.028株