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
1986-12-27	702	712	702	707	34,920	687.74
1986-12-26	712	712	703	703	82,811	683.85
1986-12-25	718	718	707	710	20,952	690.66
1986-12-24	725	725	713	713	66,848	693.58
1986-12-23	713	715	712	715	56,870	695.53
1986-12-22	726	726	712	712	78,820	692.61
1986-12-19	744	744	735	736	181,586	715.95
1986-12-18	754	754	703	703	263,400	683.85
1986-12-17	752	755	747	755	157,641	734.44
1986-12-16	756	762	754	754	78,820	733.46
1986-12-15	774	774	754	754	112,743	733.46
1986-12-12	774	782	764	764	68,843	743.19
1986-12-11	787	787	777	777	38,911	755.84
1986-12-10	782	802	774	777	97,777	755.84
1986-12-09	797	802	782	782	78,820	760.70
1986-12-08	802	807	792	802	95,782	780.16
1986-12-06	782	782	782	782	63,855	760.70
1986-12-05	802	812	802	802	78,820	780.16
1986-12-04	832	837	822	822	464,941	799.61
1986-12-03	831	835	813	822	139,682	799.61
1986-12-02	812	837	812	837	156,643	814.20
1986-12-01	802	822	802	822	32,925	799.61
1986-11-29	783	822	783	822	142,675	799.61
1986-11-28	801	801	773	773	43,900	751.95
1986-11-27	783	822	783	807	85,805	785.02
1986-11-26	773	782	772	773	16,961	751.95
1986-11-25	837	837	791	791	60,861	769.46
1986-11-22	821	832	821	832	127,709	809.34
1986-11-21	834	839	821	831	50,884	808.37
1986-11-20	848	852	824	832	625,575	809.34
1986-11-19	787	847	787	845	123,718	821.98
1986-11-18	802	802	792	797	39,909	775.29
1986-11-17	832	842	802	802	137,686	780.16
1986-11-14	802	802	797	802	123,718	780.16
1986-11-13	752	753	742	753	79,818	732.49
1986-11-12	767	768	752	752	182,584	731.52
1986-11-11	770	770	757	767	96,780	746.11
1986-11-10	800	802	762	764	370,157	743.19
1986-11-07	792	822	792	801	229,477	779.18
1986-11-06	761	812	752	792	168,616	770.43
1986-11-05	702	782	695	782	113,741	760.70
1986-11-04	702	703	693	694	112,743	675.10
1986-11-01	762	764	752	752	31,927	731.52
1986-10-31	799	805	782	782	237,459	760.70
1986-10-30	738	807	732	789	334,239	767.51
1986-10-29	702	712	692	708	163,627	688.72
1986-10-28	641	662	631	662	66,848	643.97
1986-10-27	636	641	631	631	49,886	613.81
1986-10-25	641	641	626	641	23,945	623.54
1986-10-24	642	655	635	651	92,789	633.27
1986-10-23	612	612	605	612	78,820	595.33
1986-10-22	611	631	606	606	66,848	589.49
1986-10-21	616	616	606	611	43,900	594.36
1986-10-20	625	625	606	607	88,798	590.47
1986-10-17	585	616	585	616	75,827	599.22
1986-10-16	571	571	551	555	59,864	539.88
1986-10-15	603	606	571	581	104,761	565.18
1986-10-14	618	618	603	603	72,834	586.58
1986-10-13	617	618	613	613	61,859	596.30
1986-10-09	618	630	617	618	57,868	601.17
1986-10-08	631	631	611	617	87,800	600.20
1986-10-07	612	612	606	611	106,757	594.36
1986-10-06	631	631	595	602	230,475	585.60
1986-10-04	591	631	591	621	341,223	604.09
1986-10-03	552	561	552	561	454,964	545.72
1986-10-02	591	591	591	591	182,584	574.90
1986-10-01	707	707	692	692	229,477	673.15
1986-09-30	757	757	733	742	175,600	721.79
1986-09-29	766	772	762	767	131,700	746.11
1986-09-27	752	757	732	756	114,739	735.41
1986-09-26	762	763	742	757	372,152	736.38
1986-09-25	792	793	772	772	142,675	750.97
1986-09-24	822	822	802	802	92,789	780.16
1986-09-22	800	812	792	810	137,686	787.94
1986-09-19	824	824	782	802	365,168	780.16
1986-09-18	724	754	722	753	365,168	732.49
1986-09-17	788	812	702	704	719,362	684.83
1986-09-16	852	862	782	782	860,041	760.70
1986-09-12	882	882	882	882	661,493	857.98
1986-09-11	1,062	1,092	1,002	1,002	493,875	974.71
1986-09-10	1,253	1,253	1,062	1,062	585,666	1,033.07
1986-09-09	1,243	1,273	1,243	1,253	76,825	1,218.87
1986-09-08	1,263	1,283	1,243	1,283	191,564	1,248.05
1986-09-06	1,303	1,323	1,273	1,283	132,698	1,248.05
1986-09-05	1,303	1,313	1,283	1,303	332,243	1,267.51
1986-09-04	1,363	1,393	1,343	1,343	360,180	1,306.42
1986-09-03	1,343	1,353	1,323	1,323	214,511	1,286.96
1986-09-02	1,383	1,393	1,323	1,323	104,761	1,286.96
1986-09-01	1,303	1,403	1,303	1,403	259,409	1,364.79
1986-08-30	1,283	1,303	1,283	1,303	123,718	1,267.51
1986-08-29	1,283	1,293	1,283	1,283	68,843	1,248.05
1986-08-28	1,333	1,363	1,283	1,293	202,539	1,257.78
1986-08-27	1,353	1,353	1,303	1,303	177,596	1,267.51
1986-08-26	1,383	1,383	1,303	1,323	206,530	1,286.96
1986-08-25	1,383	1,403	1,363	1,363	75,827	1,325.88
1986-08-23	1,363	1,423	1,323	1,423	172,607	1,384.24
1986-08-22	1,463	1,463	1,403	1,403	166,621	1,364.79
1986-08-21	1,503	1,503	1,443	1,443	367,164	1,403.70
1986-08-20	1,423	1,513	1,403	1,503	263,400	1,462.06
1986-08-19	1,423	1,473	1,403	1,403	182,584	1,364.79
1986-08-18	1,483	1,483	1,423	1,423	89,795	1,384.24
1986-08-15	1,503	1,503	1,463	1,463	228,480	1,423.15
1986-08-14	1,453	1,473	1,423	1,443	175,600	1,403.70
1986-08-13	1,533	1,533	1,483	1,483	287,346	1,442.61
1986-08-12	1,544	1,544	1,513	1,513	752,287	1,471.79
1986-08-11	1,554	1,554	1,503	1,554	438,002	1,511.67
1986-08-08	1,513	1,554	1,433	1,554	837,093	1,511.67
1986-08-07	1,513	1,584	1,513	1,544	2,544,205	1,501.95
1986-08-06	1,203	1,403	1,203	1,403	1,398,814	1,364.79
1986-08-05	1,253	1,263	1,203	1,203	73,832	1,170.23
1986-08-04	1,243	1,273	1,213	1,213	48,889	1,179.96
1986-08-02	1,253	1,253	1,223	1,223	51,882	1,189.69
1986-08-01	1,223	1,253	1,183	1,223	117,732	1,189.69
1986-07-31	1,283	1,283	1,223	1,223	87,800	1,189.69
1986-07-30	1,233	1,303	1,233	1,263	242,448	1,228.60
1986-07-29	1,213	1,253	1,203	1,253	212,516	1,218.87
1986-07-28	1,183	1,213	1,183	1,203	149,659	1,170.23
1986-07-26	1,213	1,213	1,193	1,203	125,714	1,170.23
1986-07-25	1,203	1,233	1,203	1,233	138,684	1,199.42
1986-07-24	1,273	1,273	1,213	1,213	92,789	1,179.96
1986-07-23	1,303	1,303	1,283	1,283	88,798	1,248.05
1986-07-22	1,253	1,323	1,213	1,313	213,514	1,277.24
1986-07-21	1,263	1,273	1,163	1,213	442,991	1,179.96
1986-07-19	1,323	1,343	1,303	1,323	113,741	1,286.96
1986-07-18	1,343	1,363	1,333	1,333	129,705	1,296.69
1986-07-17	1,393	1,393	1,363	1,363	88,798	1,325.88
1986-07-16	1,383	1,403	1,373	1,393	56,870	1,355.06
1986-07-15	1,393	1,433	1,393	1,393	209,523	1,355.06
1986-07-14	1,413	1,423	1,383	1,413	117,732	1,374.51
1986-07-11	1,423	1,423	1,383	1,403	137,686	1,364.79
1986-07-10	1,383	1,383	1,373	1,373	53,877	1,335.60
1986-07-09	1,403	1,403	1,373	1,373	142,675	1,335.60
1986-07-08	1,383	1,403	1,383	1,383	46,893	1,345.33
1986-07-07	1,393	1,403	1,383	1,383	110,748	1,345.33
1986-07-05	1,393	1,393	1,373	1,383	81,814	1,345.33
1986-07-04	1,413	1,423	1,383	1,383	121,723	1,345.33
1986-07-03	1,393	1,403	1,373	1,393	234,466	1,355.06
1986-07-02	1,433	1,433	1,393	1,393	153,650	1,355.06
1986-07-01	1,463	1,463	1,413	1,413	221,496	1,374.51
1986-06-30	1,433	1,463	1,403	1,463	177,596	1,423.15
1986-06-28	1,453	1,453	1,423	1,453	160,634	1,413.42
1986-06-27	1,393	1,433	1,373	1,433	539,771	1,393.97
1986-06-26	1,403	1,413	1,383	1,383	159,636	1,345.33
1986-06-25	1,403	1,463	1,383	1,383	276,371	1,345.33
1986-06-24	1,403	1,463	1,383	1,383	189,568	1,345.33
1986-06-23	1,463	1,463	1,433	1,443	132,698	1,403.70
1986-06-21	1,433	1,473	1,363	1,473	220,498	1,432.88
1986-06-20	1,373	1,433	1,353	1,433	355,191	1,393.97
1986-06-19	1,413	1,433	1,373	1,373	437,005	1,335.60
1986-06-18	1,383	1,413	1,383	1,403	185,577	1,364.79
1986-06-17	1,393	1,403	1,373	1,393	238,457	1,355.06
1986-06-16	1,443	1,453	1,373	1,373	170,611	1,335.60
1986-06-13	1,443	1,453	1,413	1,453	175,600	1,413.42
1986-06-12	1,413	1,453	1,403	1,453	205,532	1,413.42
1986-06-11	1,403	1,463	1,403	1,433	379,136	1,393.97
1986-06-10	1,423	1,433	1,373	1,403	896,957	1,364.79
1986-06-09	1,463	1,493	1,423	1,433	553,739	1,393.97
1986-06-07	1,453	1,513	1,453	1,463	1,774,957	1,423.15
1986-06-06	1,413	1,443	1,393	1,443	848,068	1,403.70
1986-06-05	1,393	1,433	1,353	1,353	701,403	1,316.15
1986-06-04	1,403	1,443	1,373	1,373	1,540,491	1,335.60
1986-06-03	1,343	1,353	1,323	1,353	177,596	1,316.15
1986-06-02	1,343	1,343	1,323	1,323	111,745	1,286.96
1986-05-31	1,323	1,343	1,313	1,323	83,809	1,286.96
1986-05-30	1,323	1,353	1,323	1,333	127,709	1,296.69
1986-05-29	1,363	1,363	1,303	1,323	174,602	1,286.96
1986-05-28	1,293	1,383	1,293	1,373	532,787	1,335.60
1986-05-27	1,293	1,303	1,263	1,283	413,059	1,248.05
1986-05-26	1,363	1,383	1,333	1,333	243,446	1,296.69
1986-05-24	1,373	1,383	1,353	1,383	388,116	1,345.33
1986-05-23	1,383	1,423	1,353	1,353	692,423	1,316.15
1986-05-22	1,393	1,393	1,353	1,353	414,057	1,316.15
1986-05-21	1,363	1,453	1,353	1,393	1,024,666	1,355.06
1986-05-20	1,403	1,403	1,363	1,373	610,609	1,335.60
1986-05-19	1,423	1,423	1,383	1,403	691,425	1,364.79
1986-05-17	1,413	1,433	1,353	1,403	1,014,689	1,364.79
1986-05-16	1,343	1,423	1,313	1,403	1,341,944	1,364.79
1986-05-15	1,403	1,403	1,333	1,383	1,229,200	1,345.33
1986-05-14	1,393	1,443	1,333	1,423	3,144,837	1,384.24
1986-05-13	1,243	1,373	1,213	1,373	915,914	1,335.60
1986-05-12	1,313	1,333	1,263	1,263	932,875	1,228.60
1986-05-09	1,353	1,393	1,283	1,333	2,256,860	1,296.69
1986-05-08	1,283	1,343	1,273	1,333	4,350,092	1,296.69
1986-05-07	1,163	1,183	1,143	1,183	746,300	1,150.78
1986-05-06	1,153	1,183	1,123	1,133	488,887	1,102.14
1986-05-02	1,133	1,153	1,113	1,123	949,837	1,092.41
1986-05-01	1,133	1,193	1,103	1,103	2,036,362	1,072.96
1986-04-30	1,012	1,153	1,012	1,143	2,384,569	1,111.87
1986-04-28	1,052	1,052	993	1,002	764,259	974.71
1986-04-26	982	1,012	971	1,012	636,550	984.44
1986-04-25	1,002	1,032	965	965	1,045,619	938.72
1986-04-24	917	972	912	972	434,012	945.53
1986-04-23	897	912	897	902	237,459	877.43
1986-04-22	918	918	895	900	157,641	875.49
1986-04-21	937	941	917	919	295,327	893.97
1986-04-19	919	939	909	927	432,016	901.75
1986-04-18	912	917	897	909	183,582	884.24
1986-04-17	902	912	897	902	151,655	877.43
1986-04-16	917	923	882	897	216,507	872.57
1986-04-15	862	929	831	917	1,064,575	892.02
1986-04-14	902	932	872	872	601,630	848.25
1986-04-11	928	932	872	882	1,113,464	857.98
1986-04-10	970	982	931	934	543,762	908.56
1986-04-09	942	1,022	942	957	1,019,678	930.93
1986-04-08	1,032	1,042	952	952	955,823	926.07
1986-04-07	1,092	1,123	1,052	1,052	2,115,183	1,023.35
1986-04-05	970	1,072	957	1,072	1,328,973	1,042.80
1986-04-04	962	1,002	942	980	1,416,773	953.31
1986-04-03	931	973	908	963	1,302,035	936.77
1986-04-02	872	942	852	932	2,421,485	906.62
1986-04-01	837	890	822	882	854,055	857.98
1986-03-31	842	857	834	834	559,725	811.28
1986-03-29	857	871	838	862	399,091	838.52
1986-03-28	802	872	793	860	823,125	836.58
1986-03-27	792	802	784	802	499,862	780.16
1986-03-26	787	788	774	778	232,471	756.81
1986-03-25	793	802	787	790	289,341	768.48
1986-03-24	816	817	793	798	159,636	776.27
1986-03-22	852	852	832	834	391,109	811.28
1986-03-20	802	837	802	837	736,323	814.20
1986-03-19	783	802	762	792	356,189	770.43
1986-03-18	817	817	787	787	301,314	765.56
1986-03-17	812	830	788	812	315,282	789.88
1986-03-15	797	842	792	822	643,534	799.61
1986-03-14	822	847	792	797	1,005,709	775.29
1986-03-13	821	908	812	832	2,642,980	809.34
1986-03-12	762	832	757	826	4,804,059	803.50
1986-03-11	733	772	723	772	744,305	750.97
1986-03-10	736	736	707	736	482,900	715.95
1986-03-07	742	746	723	736	1,931,601	715.95
1986-03-06	728	737	722	736	1,618,314	715.95
1986-03-05	692	743	690	718	2,266,837	698.44
1986-03-04	716	716	689	702	1,417,771	682.88
1986-03-03	693	726	679	717	3,803,338	697.47
1986-03-01	641	701	631	701	2,349,649	681.91
1986-02-28	619	652	612	641	2,533,230	623.54
1986-02-27	598	617	598	615	1,060,584	598.25
1986-02-26	566	600	566	598	428,025	581.71
1986-02-25	571	581	566	573	161,632	557.39
1986-02-24	608	608	576	576	340,225	560.31
1986-02-22	571	611	561	605	517,821	588.52
1986-02-21	619	620	580	581	307,300	565.18
1986-02-20	621	631	609	629	464,941	611.87
1986-02-19	640	651	621	627	2,489,330	609.92
1986-02-18	630	631	601	631	1,776,953	613.81
1986-02-17	621	642	601	621	1,887,701	604.09
1986-02-15	611	629	591	621	2,200,987	604.09
1986-02-14	591	625	561	621	6,516,159	604.09
1986-02-13	531	581	522	571	3,649,688	555.45
1986-02-12	467	501	467	501	301,314	487.35
1986-02-10	471	476	466	466	87,800	453.31
1986-02-07	475	476	466	466	189,568	453.31
1986-02-06	466	476	463	476	120,725	463.04
1986-02-05	447	471	442	471	77,823	458.17
1986-02-04	445	450	442	447	147,664	434.83
1986-02-03	455	455	448	450	140,680	437.74
1986-02-01	449	455	449	452	36,916	439.69
1986-01-31	456	459	446	459	109,750	446.50
1986-01-30	456	461	441	461	99,773	448.44
1986-01-29	436	461	436	461	157,641	448.44
1986-01-28	466	481	446	446	111,745	433.85
1986-01-27	455	466	451	461	218,502	448.44
1986-01-25	427	431	426	431	103,764	419.26
1986-01-24	447	447	421	436	218,502	424.13
1986-01-23	461	461	446	446	117,732	433.85
1986-01-22	471	476	457	457	119,727	444.55
1986-01-21	454	477	451	476	214,511	463.04
1986-01-20	452	461	451	454	112,743	441.63
1986-01-18	462	462	451	456	106,757	443.58
1986-01-17	471	475	462	462	190,566	449.42
1986-01-16	486	486	471	474	96,780	461.09
1986-01-14	476	494	476	492	167,618	478.60
1986-01-13	498	498	471	481	273,377	467.90
1986-01-10	523	523	490	500	359,182	486.38
1986-01-09	513	534	513	514	899,950	500
1986-01-08	531	550	521	523	1,094,507	508.76
1986-01-07	536	541	518	528	968,794	513.62
1986-01-06	529	561	529	539	5,350,813	524.32
1986-01-04	455	521	455	519	1,345,935	504.86

分割・併合履歴： [1990-01-31]1株→1.028株