1. HOME >
  2. 株価時系列 >
  3. 9119 >
  4. 1986年

9119 飯野海運(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2770271270270734,920687.74
1986-12-2671271270370382,811683.85
1986-12-2571871870771020,952690.66
1986-12-2472572571371366,848693.58
1986-12-2371371571271556,870695.53
1986-12-2272672671271278,820692.61
1986-12-19744744735736181,586715.95
1986-12-18754754703703263,400683.85
1986-12-17752755747755157,641734.44
1986-12-1675676275475478,820733.46
1986-12-15774774754754112,743733.46
1986-12-1277478276476468,843743.19
1986-12-1178778777777738,911755.84
1986-12-1078280277477797,777755.84
1986-12-0979780278278278,820760.70
1986-12-0880280779280295,782780.16
1986-12-0678278278278263,855760.70
1986-12-0580281280280278,820780.16
1986-12-04832837822822464,941799.61
1986-12-03831835813822139,682799.61
1986-12-02812837812837156,643814.20
1986-12-0180282280282232,925799.61
1986-11-29783822783822142,675799.61
1986-11-2880180177377343,900751.95
1986-11-2778382278380785,805785.02
1986-11-2677378277277316,961751.95
1986-11-2583783779179160,861769.46
1986-11-22821832821832127,709809.34
1986-11-2183483982183150,884808.37
1986-11-20848852824832625,575809.34
1986-11-19787847787845123,718821.98
1986-11-1880280279279739,909775.29
1986-11-17832842802802137,686780.16
1986-11-14802802797802123,718780.16
1986-11-1375275374275379,818732.49
1986-11-12767768752752182,584731.52
1986-11-1177077075776796,780746.11
1986-11-10800802762764370,157743.19
1986-11-07792822792801229,477779.18
1986-11-06761812752792168,616770.43
1986-11-05702782695782113,741760.70
1986-11-04702703693694112,743675.10
1986-11-0176276475275231,927731.52
1986-10-31799805782782237,459760.70
1986-10-30738807732789334,239767.51
1986-10-29702712692708163,627688.72
1986-10-2864166263166266,848643.97
1986-10-2763664163163149,886613.81
1986-10-2564164162664123,945623.54
1986-10-2464265563565192,789633.27
1986-10-2361261260561278,820595.33
1986-10-2261163160660666,848589.49
1986-10-2161661660661143,900594.36
1986-10-2062562560660788,798590.47
1986-10-1758561658561675,827599.22
1986-10-1657157155155559,864539.88
1986-10-15603606571581104,761565.18
1986-10-1461861860360372,834586.58
1986-10-1361761861361361,859596.30
1986-10-0961863061761857,868601.17
1986-10-0863163161161787,800600.20
1986-10-07612612606611106,757594.36
1986-10-06631631595602230,475585.60
1986-10-04591631591621341,223604.09
1986-10-03552561552561454,964545.72
1986-10-02591591591591182,584574.90
1986-10-01707707692692229,477673.15
1986-09-30757757733742175,600721.79
1986-09-29766772762767131,700746.11
1986-09-27752757732756114,739735.41
1986-09-26762763742757372,152736.38
1986-09-25792793772772142,675750.97
1986-09-2482282280280292,789780.16
1986-09-22800812792810137,686787.94
1986-09-19824824782802365,168780.16
1986-09-18724754722753365,168732.49
1986-09-17788812702704719,362684.83
1986-09-16852862782782860,041760.70
1986-09-12882882882882661,493857.98
1986-09-111,0621,0921,0021,002493,875974.71
1986-09-101,2531,2531,0621,062585,6661,033.07
1986-09-091,2431,2731,2431,25376,8251,218.87
1986-09-081,2631,2831,2431,283191,5641,248.05
1986-09-061,3031,3231,2731,283132,6981,248.05
1986-09-051,3031,3131,2831,303332,2431,267.51
1986-09-041,3631,3931,3431,343360,1801,306.42
1986-09-031,3431,3531,3231,323214,5111,286.96
1986-09-021,3831,3931,3231,323104,7611,286.96
1986-09-011,3031,4031,3031,403259,4091,364.79
1986-08-301,2831,3031,2831,303123,7181,267.51
1986-08-291,2831,2931,2831,28368,8431,248.05
1986-08-281,3331,3631,2831,293202,5391,257.78
1986-08-271,3531,3531,3031,303177,5961,267.51
1986-08-261,3831,3831,3031,323206,5301,286.96
1986-08-251,3831,4031,3631,36375,8271,325.88
1986-08-231,3631,4231,3231,423172,6071,384.24
1986-08-221,4631,4631,4031,403166,6211,364.79
1986-08-211,5031,5031,4431,443367,1641,403.70
1986-08-201,4231,5131,4031,503263,4001,462.06
1986-08-191,4231,4731,4031,403182,5841,364.79
1986-08-181,4831,4831,4231,42389,7951,384.24
1986-08-151,5031,5031,4631,463228,4801,423.15
1986-08-141,4531,4731,4231,443175,6001,403.70
1986-08-131,5331,5331,4831,483287,3461,442.61
1986-08-121,5441,5441,5131,513752,2871,471.79
1986-08-111,5541,5541,5031,554438,0021,511.67
1986-08-081,5131,5541,4331,554837,0931,511.67
1986-08-071,5131,5841,5131,5442,544,2051,501.95
1986-08-061,2031,4031,2031,4031,398,8141,364.79
1986-08-051,2531,2631,2031,20373,8321,170.23
1986-08-041,2431,2731,2131,21348,8891,179.96
1986-08-021,2531,2531,2231,22351,8821,189.69
1986-08-011,2231,2531,1831,223117,7321,189.69
1986-07-311,2831,2831,2231,22387,8001,189.69
1986-07-301,2331,3031,2331,263242,4481,228.60
1986-07-291,2131,2531,2031,253212,5161,218.87
1986-07-281,1831,2131,1831,203149,6591,170.23
1986-07-261,2131,2131,1931,203125,7141,170.23
1986-07-251,2031,2331,2031,233138,6841,199.42
1986-07-241,2731,2731,2131,21392,7891,179.96
1986-07-231,3031,3031,2831,28388,7981,248.05
1986-07-221,2531,3231,2131,313213,5141,277.24
1986-07-211,2631,2731,1631,213442,9911,179.96
1986-07-191,3231,3431,3031,323113,7411,286.96
1986-07-181,3431,3631,3331,333129,7051,296.69
1986-07-171,3931,3931,3631,36388,7981,325.88
1986-07-161,3831,4031,3731,39356,8701,355.06
1986-07-151,3931,4331,3931,393209,5231,355.06
1986-07-141,4131,4231,3831,413117,7321,374.51
1986-07-111,4231,4231,3831,403137,6861,364.79
1986-07-101,3831,3831,3731,37353,8771,335.60
1986-07-091,4031,4031,3731,373142,6751,335.60
1986-07-081,3831,4031,3831,38346,8931,345.33
1986-07-071,3931,4031,3831,383110,7481,345.33
1986-07-051,3931,3931,3731,38381,8141,345.33
1986-07-041,4131,4231,3831,383121,7231,345.33
1986-07-031,3931,4031,3731,393234,4661,355.06
1986-07-021,4331,4331,3931,393153,6501,355.06
1986-07-011,4631,4631,4131,413221,4961,374.51
1986-06-301,4331,4631,4031,463177,5961,423.15
1986-06-281,4531,4531,4231,453160,6341,413.42
1986-06-271,3931,4331,3731,433539,7711,393.97
1986-06-261,4031,4131,3831,383159,6361,345.33
1986-06-251,4031,4631,3831,383276,3711,345.33
1986-06-241,4031,4631,3831,383189,5681,345.33
1986-06-231,4631,4631,4331,443132,6981,403.70
1986-06-211,4331,4731,3631,473220,4981,432.88
1986-06-201,3731,4331,3531,433355,1911,393.97
1986-06-191,4131,4331,3731,373437,0051,335.60
1986-06-181,3831,4131,3831,403185,5771,364.79
1986-06-171,3931,4031,3731,393238,4571,355.06
1986-06-161,4431,4531,3731,373170,6111,335.60
1986-06-131,4431,4531,4131,453175,6001,413.42
1986-06-121,4131,4531,4031,453205,5321,413.42
1986-06-111,4031,4631,4031,433379,1361,393.97
1986-06-101,4231,4331,3731,403896,9571,364.79
1986-06-091,4631,4931,4231,433553,7391,393.97
1986-06-071,4531,5131,4531,4631,774,9571,423.15
1986-06-061,4131,4431,3931,443848,0681,403.70
1986-06-051,3931,4331,3531,353701,4031,316.15
1986-06-041,4031,4431,3731,3731,540,4911,335.60
1986-06-031,3431,3531,3231,353177,5961,316.15
1986-06-021,3431,3431,3231,323111,7451,286.96
1986-05-311,3231,3431,3131,32383,8091,286.96
1986-05-301,3231,3531,3231,333127,7091,296.69
1986-05-291,3631,3631,3031,323174,6021,286.96
1986-05-281,2931,3831,2931,373532,7871,335.60
1986-05-271,2931,3031,2631,283413,0591,248.05
1986-05-261,3631,3831,3331,333243,4461,296.69
1986-05-241,3731,3831,3531,383388,1161,345.33
1986-05-231,3831,4231,3531,353692,4231,316.15
1986-05-221,3931,3931,3531,353414,0571,316.15
1986-05-211,3631,4531,3531,3931,024,6661,355.06
1986-05-201,4031,4031,3631,373610,6091,335.60
1986-05-191,4231,4231,3831,403691,4251,364.79
1986-05-171,4131,4331,3531,4031,014,6891,364.79
1986-05-161,3431,4231,3131,4031,341,9441,364.79
1986-05-151,4031,4031,3331,3831,229,2001,345.33
1986-05-141,3931,4431,3331,4233,144,8371,384.24
1986-05-131,2431,3731,2131,373915,9141,335.60
1986-05-121,3131,3331,2631,263932,8751,228.60
1986-05-091,3531,3931,2831,3332,256,8601,296.69
1986-05-081,2831,3431,2731,3334,350,0921,296.69
1986-05-071,1631,1831,1431,183746,3001,150.78
1986-05-061,1531,1831,1231,133488,8871,102.14
1986-05-021,1331,1531,1131,123949,8371,092.41
1986-05-011,1331,1931,1031,1032,036,3621,072.96
1986-04-301,0121,1531,0121,1432,384,5691,111.87
1986-04-281,0521,0529931,002764,259974.71
1986-04-269821,0129711,012636,550984.44
1986-04-251,0021,0329659651,045,619938.72
1986-04-24917972912972434,012945.53
1986-04-23897912897902237,459877.43
1986-04-22918918895900157,641875.49
1986-04-21937941917919295,327893.97
1986-04-19919939909927432,016901.75
1986-04-18912917897909183,582884.24
1986-04-17902912897902151,655877.43
1986-04-16917923882897216,507872.57
1986-04-158629298319171,064,575892.02
1986-04-14902932872872601,630848.25
1986-04-119289328728821,113,464857.98
1986-04-10970982931934543,762908.56
1986-04-099421,0229429571,019,678930.93
1986-04-081,0321,042952952955,823926.07
1986-04-071,0921,1231,0521,0522,115,1831,023.35
1986-04-059701,0729571,0721,328,9731,042.80
1986-04-049621,0029429801,416,773953.31
1986-04-039319739089631,302,035936.77
1986-04-028729428529322,421,485906.62
1986-04-01837890822882854,055857.98
1986-03-31842857834834559,725811.28
1986-03-29857871838862399,091838.52
1986-03-28802872793860823,125836.58
1986-03-27792802784802499,862780.16
1986-03-26787788774778232,471756.81
1986-03-25793802787790289,341768.48
1986-03-24816817793798159,636776.27
1986-03-22852852832834391,109811.28
1986-03-20802837802837736,323814.20
1986-03-19783802762792356,189770.43
1986-03-18817817787787301,314765.56
1986-03-17812830788812315,282789.88
1986-03-15797842792822643,534799.61
1986-03-148228477927971,005,709775.29
1986-03-138219088128322,642,980809.34
1986-03-127628327578264,804,059803.50
1986-03-11733772723772744,305750.97
1986-03-10736736707736482,900715.95
1986-03-077427467237361,931,601715.95
1986-03-067287377227361,618,314715.95
1986-03-056927436907182,266,837698.44
1986-03-047167166897021,417,771682.88
1986-03-036937266797173,803,338697.47
1986-03-016417016317012,349,649681.91
1986-02-286196526126412,533,230623.54
1986-02-275986175986151,060,584598.25
1986-02-26566600566598428,025581.71
1986-02-25571581566573161,632557.39
1986-02-24608608576576340,225560.31
1986-02-22571611561605517,821588.52
1986-02-21619620580581307,300565.18
1986-02-20621631609629464,941611.87
1986-02-196406516216272,489,330609.92
1986-02-186306316016311,776,953613.81
1986-02-176216426016211,887,701604.09
1986-02-156116295916212,200,987604.09
1986-02-145916255616216,516,159604.09
1986-02-135315815225713,649,688555.45
1986-02-12467501467501301,314487.35
1986-02-1047147646646687,800453.31
1986-02-07475476466466189,568453.31
1986-02-06466476463476120,725463.04
1986-02-0544747144247177,823458.17
1986-02-04445450442447147,664434.83
1986-02-03455455448450140,680437.74
1986-02-0144945544945236,916439.69
1986-01-31456459446459109,750446.50
1986-01-3045646144146199,773448.44
1986-01-29436461436461157,641448.44
1986-01-28466481446446111,745433.85
1986-01-27455466451461218,502448.44
1986-01-25427431426431103,764419.26
1986-01-24447447421436218,502424.13
1986-01-23461461446446117,732433.85
1986-01-22471476457457119,727444.55
1986-01-21454477451476214,511463.04
1986-01-20452461451454112,743441.63
1986-01-18462462451456106,757443.58
1986-01-17471475462462190,566449.42
1986-01-1648648647147496,780461.09
1986-01-14476494476492167,618478.60
1986-01-13498498471481273,377467.90
1986-01-10523523490500359,182486.38
1986-01-09513534513514899,950500
1986-01-085315505215231,094,507508.76
1986-01-07536541518528968,794513.62
1986-01-065295615295395,350,813524.32
1986-01-044555214555191,345,935504.86

分割・併合履歴 ： [1990-01-31]1株→1.028株