9119 飯野海運(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	802	802	797	802	41,905	780.16
1987-12-26	802	812	797	802	48,889	780.16
1987-12-25	817	817	802	802	213,514	780.16
1987-12-24	832	832	832	832	60,861	809.34
1987-12-23	827	842	817	842	97,777	819.07
1987-12-22	847	847	827	827	141,677	804.48
1987-12-21	827	832	824	832	30,930	809.34
1987-12-18	813	827	813	827	41,905	804.48
1987-12-17	830	832	822	822	78,820	799.61
1987-12-16	842	842	838	840	136,689	817.12
1987-12-15	850	857	842	842	147,664	819.07
1987-12-14	852	872	852	872	6,984	848.25
1987-12-11	850	852	842	842	96,780	819.07
1987-12-10	883	891	852	890	128,707	865.76
1987-12-09	902	902	882	901	445,984	876.46
1987-12-08	903	922	891	902	155,646	877.43
1987-12-07	922	922	892	902	350,202	877.43
1987-12-05	867	902	866	902	172,607	877.43
1987-12-04	822	872	822	847	164,625	823.93
1987-12-03	804	822	793	822	149,659	799.61
1987-12-02	807	822	803	807	62,857	785.02
1987-12-01	822	822	807	808	17,959	785.99
1987-11-30	822	832	812	822	21,950	799.61
1987-11-28	832	832	822	822	13,968	799.61
1987-11-27	855	855	832	832	22,948	809.34
1987-11-26	851	852	851	851	17,959	827.82
1987-11-25	813	823	813	823	6,984	800.58
1987-11-24	822	822	802	803	36,916	781.13
1987-11-20	804	822	803	822	14,966	799.61
1987-11-19	822	822	802	802	54,875	780.16
1987-11-18	822	832	812	822	22,948	799.61
1987-11-17	852	862	830	832	27,936	809.34
1987-11-16	862	862	852	862	48,889	838.52
1987-11-12	832	832	830	830	16,961	807.39
1987-11-11	854	854	850	850	33,923	826.85
1987-11-10	872	872	854	854	32,925	830.74
1987-11-09	877	877	857	872	37,914	848.25
1987-11-07	862	877	862	871	46,893	847.28
1987-11-06	892	892	872	872	38,911	848.25
1987-11-05	937	937	912	912	17,959	887.16
1987-11-04	908	937	907	937	33,923	911.48
1987-11-02	903	903	902	902	31,927	877.43
1987-10-30	852	852	852	852	55,873	828.79
1987-10-29	901	901	901	901	7,982	876.46
1987-10-28	931	931	902	902	40,907	877.43
1987-10-27	902	902	892	902	129,705	877.43
1987-10-26	982	982	952	952	12,970	926.07
1987-10-24	978	992	972	983	22,948	956.23
1987-10-23	982	993	977	992	183,582	964.98
1987-10-22	977	982	977	982	69,841	955.25
1987-10-21	972	992	952	967	162,630	940.66
1987-10-19	1,052	1,062	1,022	1,052	124,716	1,023.35
1987-10-16	1,042	1,052	1,001	1,032	166,621	1,003.89
1987-10-15	1,042	1,082	1,032	1,032	191,564	1,003.89
1987-10-14	1,062	1,082	1,062	1,062	79,818	1,033.07
1987-10-13	1,042	1,052	1,032	1,052	74,830	1,023.35
1987-10-12	1,052	1,052	1,012	1,012	170,611	984.44
1987-10-07	997	1,002	972	972	44,898	945.53
1987-10-06	1,002	1,002	997	997	15,964	969.84
1987-10-05	1,002	1,002	993	997	13,968	969.84
1987-10-03	1,002	1,002	992	1,002	43,900	974.71
1987-10-02	1,052	1,062	1,012	1,022	89,795	994.16
1987-10-01	1,092	1,103	1,032	1,062	173,605	1,033.07
1987-09-30	982	1,092	982	1,092	161,632	1,062.26
1987-09-29	992	1,022	992	992	22,948	964.98
1987-09-28	952	962	952	962	13,968	935.80
1987-09-26	962	972	962	962	49,886	935.80
1987-09-25	982	983	972	972	78,820	945.53
1987-09-24	1,072	1,072	1,002	1,002	81,814	974.71
1987-09-22	982	1,082	982	1,052	115,736	1,023.35
1987-09-21	1,002	1,002	992	992	69,841	964.98
1987-09-18	1,002	1,012	997	1,002	105,759	974.71
1987-09-17	1,022	1,022	1,001	1,002	59,864	974.71
1987-09-16	1,052	1,052	1,012	1,032	62,857	1,003.89
1987-09-14	1,032	1,103	1,022	1,072	220,498	1,042.80
1987-09-11	1,022	1,042	1,002	1,012	124,716	984.44
1987-09-10	1,103	1,103	1,002	1,042	259,409	1,013.62
1987-09-09	1,103	1,143	1,052	1,103	213,514	1,072.96
1987-09-08	1,123	1,133	1,052	1,082	444,987	1,052.53
1987-09-07	1,193	1,213	1,133	1,143	812,150	1,111.87
1987-09-05	1,243	1,243	1,163	1,233	2,232,914	1,199.42
1987-09-04	1,072	1,243	1,072	1,183	7,796,244	1,150.78
1987-09-03	1,002	1,103	992	1,052	1,779,946	1,023.35
1987-09-02	972	1,052	967	1,012	1,169,337	984.44
1987-09-01	891	962	881	962	1,576,410	935.80
1987-08-31	912	912	894	901	64,852	876.46
1987-08-29	872	882	872	882	12,970	857.98
1987-08-28	887	892	872	892	99,773	867.70
1987-08-27	862	882	862	882	47,891	857.98
1987-08-26	858	892	858	892	52,880	867.70
1987-08-25	845	855	837	838	34,920	815.18
1987-08-24	830	835	830	835	22,948	812.26
1987-08-22	881	881	881	881	10,975	857
1987-08-21	882	892	867	882	70,839	857.98
1987-08-20	844	872	842	872	46,893	848.25
1987-08-19	852	852	834	834	25,941	811.28
1987-08-18	842	852	832	832	21,950	809.34
1987-08-17	832	832	832	832	34,920	809.34
1987-08-14	830	832	830	830	16,961	807.39
1987-08-13	827	831	827	827	17,959	804.48
1987-08-12	832	832	831	831	18,957	808.37
1987-08-11	861	861	847	849	3,991	825.88
1987-08-10	862	862	852	852	19,955	828.79
1987-08-07	862	872	858	862	33,923	838.52
1987-08-06	882	882	882	882	8,980	857.98
1987-08-05	849	868	848	867	10,975	843.39
1987-08-04	862	892	847	847	107,755	823.93
1987-08-03	872	887	862	862	124,716	838.52
1987-08-01	882	882	881	881	59,864	857
1987-07-31	832	881	827	881	94,784	857
1987-07-30	812	842	812	842	13,968	819.07
1987-07-29	862	862	862	862	29,932	838.52
1987-07-28	882	882	871	882	84,807	857.98
1987-07-27	854	880	852	880	94,784	856.03
1987-07-24	812	812	802	804	34,920	782.10
1987-07-23	787	802	781	802	67,845	780.16
1987-07-22	832	832	791	791	98,775	769.46
1987-07-21	842	842	842	842	5,986	819.07
1987-07-20	836	852	832	852	64,852	828.79
1987-07-16	877	877	870	875	125,714	851.17
1987-07-15	872	899	867	877	252,425	853.11
1987-07-14	837	862	837	852	104,761	828.79
1987-07-13	805	815	805	815	50,884	792.80
1987-07-10	832	842	804	815	68,843	792.80
1987-07-09	862	862	822	822	65,850	799.61
1987-07-08	842	882	832	862	321,268	838.52
1987-07-07	802	822	802	822	38,911	799.61
1987-07-06	812	812	782	782	32,925	760.70
1987-07-04	803	807	798	807	11,973	785.02
1987-07-03	791	793	783	793	42,902	771.40
1987-07-02	852	861	792	812	134,693	789.88
1987-07-01	862	862	862	862	103,764	838.52
1987-06-30	742	743	742	742	34,920	721.79
1987-06-29	742	742	737	742	70,839	721.79
1987-06-27	752	762	752	753	53,877	732.49
1987-06-26	792	792	752	752	82,811	731.52
1987-06-25	803	813	767	790	79,818	768.48
1987-06-24	802	822	802	803	110,748	781.13
1987-06-23	812	827	792	827	48,889	804.48
1987-06-22	852	852	822	822	58,866	799.61
1987-06-19	912	912	842	842	158,639	819.07
1987-06-18	902	903	882	882	251,427	857.98
1987-06-17	902	917	872	872	133,696	848.25
1987-06-16	938	942	907	912	644,532	887.16
1987-06-15	875	941	875	932	1,129,428	906.62
1987-06-12	850	910	842	872	867,025	848.25
1987-06-11	852	852	812	831	271,382	808.37
1987-06-10	787	822	782	822	245,441	799.61
1987-06-09	762	767	753	766	97,777	745.14
1987-06-08	754	754	722	722	36,916	702.34
1987-06-06	744	745	744	744	17,959	723.74
1987-06-05	762	772	762	764	40,907	743.19
1987-06-04	782	782	762	762	47,891	741.25
1987-06-03	771	787	771	782	143,673	760.70
1987-06-02	781	781	767	781	270,384	759.73
1987-06-01	731	782	731	781	192,561	759.73
1987-05-30	742	742	732	737	109,750	716.93
1987-05-29	703	705	702	702	20,952	682.88
1987-05-28	702	707	692	703	22,948	683.85
1987-05-27	702	702	702	702	2,993	682.88
1987-05-26	712	722	702	702	11,973	682.88
1987-05-25	723	725	712	712	66,848	692.61
1987-05-23	701	721	701	721	268,389	701.36
1987-05-22	722	722	722	722	2,993	702.34
1987-05-21	744	747	722	730	34,920	710.12
1987-05-20	733	752	728	742	774,237	721.79
1987-05-19	713	733	702	733	715,371	713.04
1987-05-18	733	733	714	714	104,761	694.55
1987-05-14	702	707	683	683	78,820	664.40
1987-05-13	703	703	701	701	6,984	681.91
1987-05-12	707	707	701	701	8,980	681.91
1987-05-11	682	712	682	707	214,511	687.74
1987-05-08	686	688	682	682	59,864	663.42
1987-05-07	675	686	672	686	149,659	667.32
1987-05-06	667	685	662	672	181,586	653.70
1987-05-02	673	673	662	662	25,941	643.97
1987-05-01	681	684	681	682	125,714	663.42
1987-04-30	682	682	680	682	27,936	663.42
1987-04-28	693	693	686	687	10,975	668.29
1987-04-27	703	703	692	692	23,945	673.15
1987-04-23	662	663	662	663	31,927	644.94
1987-04-22	657	662	657	662	15,964	643.97
1987-04-21	662	662	651	651	51,882	633.27
1987-04-20	675	695	675	685	56,870	666.34
1987-04-17	695	695	695	695	44,898	676.07
1987-04-16	692	695	672	672	70,839	653.70
1987-04-15	729	729	687	692	48,889	673.15
1987-04-14	721	731	721	729	59,864	709.14
1987-04-13	739	739	731	731	14,966	711.09
1987-04-10	772	782	749	749	134,693	728.60
1987-04-09	789	789	789	789	138,684	767.51
1987-04-08	724	749	724	749	189,568	728.60
1987-04-07	727	737	722	734	116,734	714.01
1987-04-06	702	709	702	707	56,870	687.74
1987-04-04	682	692	682	692	38,911	673.15
1987-04-03	662	692	662	692	68,843	673.15
1987-04-02	662	662	652	662	115,736	643.97
1987-04-01	636	662	636	662	102,766	643.97
1987-03-31	650	651	641	641	41,905	623.54
1987-03-30	663	664	651	651	57,868	633.27
1987-03-28	667	667	662	662	17,959	643.97
1987-03-27	687	692	674	677	104,761	658.56
1987-03-26	682	682	673	681	99,773	662.45
1987-03-25	636	646	636	646	38,911	628.41
1987-03-24	630	636	626	626	148,661	608.95
1987-03-23	611	626	609	626	148,661	608.95
1987-03-20	621	624	609	611	141,677	594.36
1987-03-19	621	621	621	621	27,936	604.09
1987-03-18	621	630	621	630	29,932	612.84
1987-03-17	610	630	605	630	153,650	612.84
1987-03-16	620	621	612	620	231,473	603.11
1987-03-13	632	632	630	630	109,750	612.84
1987-03-12	643	643	640	640	94,784	622.57
1987-03-11	667	673	632	632	164,625	614.79
1987-03-10	677	682	667	667	73,832	648.83
1987-03-09	672	707	672	687	73,832	668.29
1987-03-07	672	672	672	672	20,952	653.70
1987-03-06	676	676	672	672	27,936	653.70
1987-03-05	677	677	669	677	50,884	658.56
1987-03-04	667	672	667	667	24,943	648.83
1987-03-03	682	682	672	677	61,859	658.56
1987-03-02	687	687	677	677	44,898	658.56
1987-02-28	672	678	672	677	31,927	658.56
1987-02-27	682	682	672	677	33,923	658.56
1987-02-26	696	696	672	672	31,927	653.70
1987-02-25	701	706	701	706	32,925	686.77
1987-02-24	712	731	712	731	27,936	711.09
1987-02-23	732	732	712	712	52,880	692.61
1987-02-20	703	740	703	722	171,609	702.34
1987-02-19	722	722	712	712	131,700	692.61
1987-02-18	662	681	660	681	211,518	662.45
1987-02-17	665	665	652	662	35,918	643.97
1987-02-16	673	673	664	664	107,755	645.91
1987-02-13	667	673	663	673	43,900	654.67
1987-02-12	687	692	673	673	73,832	654.67
1987-02-10	687	688	687	688	45,895	669.26
1987-02-09	687	687	687	687	3,991	668.29
1987-02-07	692	693	687	687	80,816	668.29
1987-02-06	697	698	695	695	64,852	676.07
1987-02-05	702	702	697	701	79,818	681.91
1987-02-04	698	698	695	697	37,914	678.02
1987-02-03	697	698	692	692	59,864	673.15
1987-02-02	708	708	693	694	62,857	675.10
1987-01-31	707	708	707	708	111,745	688.72
1987-01-30	732	732	712	712	69,841	692.61
1987-01-29	693	732	693	732	54,875	712.06
1987-01-28	712	722	692	703	92,789	683.85
1987-01-27	717	719	711	712	39,909	692.61
1987-01-26	692	722	692	722	46,893	702.34
1987-01-24	692	702	692	692	20,952	673.15
1987-01-23	694	702	692	702	62,857	682.88
1987-01-22	702	702	692	692	38,911	673.15
1987-01-21	713	720	710	710	34,920	690.66
1987-01-20	722	722	711	713	31,927	693.58
1987-01-19	747	747	713	722	184,580	702.34
1987-01-16	710	722	710	711	847,071	691.63
1987-01-14	710	724	710	724	26,939	704.28
1987-01-13	710	722	710	710	46,893	690.66
1987-01-12	710	732	710	732	49,886	712.06
1987-01-09	737	740	712	712	100,770	692.61
1987-01-08	710	711	707	711	48,889	691.63
1987-01-07	737	737	735	737	10,975	716.93
1987-01-06	740	740	740	740	84,807	719.84
1987-01-05	682	690	682	690	16,961	671.21

分割・併合履歴： [1990-01-31]1株→1.028株