9119 飯野海運(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	987	1,022	987	1,002	64,852	974.71
1988-12-27	1,002	1,002	975	983	41,905	956.23
1988-12-26	933	1,012	933	1,012	40,907	984.44
1988-12-24	987	987	931	933	160,634	907.59
1988-12-23	1,022	1,032	977	977	140,680	950.39
1988-12-22	1,012	1,012	1,002	1,002	41,905	974.71
1988-12-21	1,012	1,042	1,002	1,002	43,900	974.71
1988-12-20	1,002	1,012	1,002	1,002	177,596	974.71
1988-12-19	1,032	1,032	1,012	1,012	34,920	984.44
1988-12-16	1,012	1,022	1,002	1,002	80,816	974.71
1988-12-15	1,072	1,072	1,032	1,032	77,823	1,003.89
1988-12-14	1,082	1,092	1,062	1,062	69,841	1,033.07
1988-12-13	1,103	1,103	1,082	1,092	16,961	1,062.26
1988-12-12	1,143	1,143	1,103	1,103	53,877	1,072.96
1988-12-09	1,123	1,163	1,103	1,113	169,614	1,082.68
1988-12-08	1,103	1,113	1,103	1,113	34,920	1,082.68
1988-12-07	1,123	1,123	1,072	1,092	43,900	1,062.26
1988-12-06	1,113	1,133	1,103	1,123	80,816	1,092.41
1988-12-05	1,103	1,133	1,082	1,133	35,918	1,102.14
1988-12-03	1,123	1,143	1,103	1,143	116,734	1,111.87
1988-12-02	1,133	1,143	1,123	1,123	143,673	1,092.41
1988-12-01	1,133	1,143	1,113	1,123	205,532	1,092.41
1988-11-30	1,153	1,163	1,133	1,133	161,632	1,102.14
1988-11-29	1,123	1,163	1,123	1,163	105,759	1,131.32
1988-11-28	1,163	1,163	1,113	1,123	93,786	1,092.41
1988-11-26	1,143	1,143	1,103	1,103	161,632	1,072.96
1988-11-25	1,233	1,233	1,143	1,143	302,311	1,111.87
1988-11-24	1,263	1,273	1,223	1,223	355,191	1,189.69
1988-11-22	1,223	1,283	1,213	1,263	1,298,044	1,228.60
1988-11-21	1,203	1,243	1,183	1,183	806,164	1,150.78
1988-11-18	1,113	1,203	1,113	1,183	1,004,712	1,150.78
1988-11-17	1,163	1,163	1,113	1,113	375,146	1,082.68
1988-11-16	1,072	1,153	1,062	1,153	582,673	1,121.60
1988-11-15	1,123	1,133	1,082	1,082	472,923	1,052.53
1988-11-14	1,002	1,123	1,002	1,123	844,078	1,092.41
1988-11-11	1,012	1,022	999	1,012	129,705	984.44
1988-11-10	1,012	1,022	982	1,022	47,891	994.16
1988-11-09	978	1,022	978	1,002	251,427	974.71
1988-11-08	1,002	1,002	983	983	161,632	956.23
1988-11-07	1,002	1,022	982	1,012	177,596	984.44
1988-11-05	1,012	1,022	992	1,012	29,932	984.44
1988-11-04	1,002	1,022	993	1,012	167,618	984.44
1988-11-02	984	1,022	972	1,022	143,673	994.16
1988-11-01	1,002	1,002	983	984	53,877	957.20
1988-10-31	987	1,042	987	997	238,457	969.84
1988-10-29	902	972	902	970	116,734	943.58
1988-10-28	902	912	892	902	108,752	877.43
1988-10-27	901	912	882	912	142,675	887.16
1988-10-26	872	912	872	898	78,820	873.54
1988-10-25	872	882	872	882	52,880	857.98
1988-10-24	882	892	877	877	29,932	853.11
1988-10-22	882	887	882	882	26,939	857.98
1988-10-21	887	897	881	882	82,811	857.98
1988-10-20	882	889	881	882	42,902	857.98
1988-10-19	882	887	882	882	41,905	857.98
1988-10-18	887	887	882	882	88,798	857.98
1988-10-17	887	887	887	887	14,966	862.84
1988-10-14	889	902	879	887	57,868	862.84
1988-10-13	898	898	887	887	19,955	862.84
1988-10-12	897	911	897	897	29,932	872.57
1988-10-11	903	907	903	903	63,855	878.41
1988-10-07	902	902	897	897	19,955	872.57
1988-10-06	903	903	902	902	16,961	877.43
1988-10-05	917	917	902	902	26,939	877.43
1988-10-04	887	917	887	917	33,923	892.02
1988-10-03	887	887	887	887	32,925	862.84
1988-10-01	902	902	887	887	52,880	862.84
1988-09-30	902	912	902	902	35,918	877.43
1988-09-29	897	902	897	902	47,891	877.43
1988-09-28	897	912	897	897	39,909	872.57
1988-09-27	902	902	891	897	79,818	872.57
1988-09-26	907	907	900	902	59,864	877.43
1988-09-24	912	913	912	912	22,948	887.16
1988-09-22	922	922	917	917	27,936	892.02
1988-09-21	922	922	917	917	32,925	892.02
1988-09-20	952	957	927	928	99,773	902.72
1988-09-19	955	965	952	952	79,818	926.07
1988-09-16	937	962	937	962	125,714	935.80
1988-09-14	917	932	912	931	212,516	905.64
1988-09-13	901	920	901	912	32,925	887.16
1988-09-12	892	898	882	883	47,891	858.95
1988-09-09	852	852	852	852	30,930	828.79
1988-09-08	852	852	847	852	51,882	828.79
1988-09-07	847	862	847	852	77,823	828.79
1988-09-06	856	856	847	847	39,909	823.93
1988-09-05	847	856	842	856	34,920	832.69
1988-09-03	866	866	847	847	55,873	823.93
1988-09-02	871	871	862	871	17,959	847.28
1988-09-01	871	872	871	872	7,982	848.25
1988-08-31	871	871	871	871	1,995	847.28
1988-08-30	866	882	862	871	37,914	847.28
1988-08-29	882	882	867	867	19,955	843.39
1988-08-27	882	882	867	867	16,961	843.39
1988-08-26	902	902	887	888	7,982	863.81
1988-08-25	897	898	887	887	16,961	862.84
1988-08-24	897	897	887	897	76,825	872.57
1988-08-23	912	912	907	907	21,950	882.30
1988-08-22	902	912	902	907	50,884	882.30
1988-08-19	902	902	882	882	26,939	857.98
1988-08-18	902	902	892	902	31,927	877.43
1988-08-17	888	902	887	887	26,939	862.84
1988-08-16	902	902	888	888	26,939	863.81
1988-08-15	887	892	887	891	13,968	866.73
1988-08-12	894	894	882	892	53,877	867.70
1988-08-11	898	912	893	893	28,934	868.68
1988-08-10	902	912	898	900	38,911	875.49
1988-08-09	922	922	901	922	52,880	896.89
1988-08-08	916	922	916	916	24,943	891.05
1988-08-06	920	932	920	932	26,939	906.62
1988-08-05	922	935	916	935	42,902	909.53
1988-08-04	939	939	917	917	45,895	892.02
1988-08-03	932	939	922	939	14,966	913.42
1988-08-02	919	937	919	922	30,930	896.89
1988-08-01	932	932	912	914	43,900	889.11
1988-07-30	922	922	912	912	29,932	887.16
1988-07-29	923	932	922	923	29,932	897.86
1988-07-28	952	952	941	941	19,955	915.37
1988-07-27	922	957	922	941	67,845	915.37
1988-07-26	908	917	905	913	65,850	888.13
1988-07-25	942	952	902	903	27,936	878.41
1988-07-23	941	952	941	942	24,943	916.34
1988-07-22	957	979	942	951	88,798	925.10
1988-07-21	973	992	962	972	80,816	945.53
1988-07-20	1,012	1,022	992	993	59,864	965.95
1988-07-19	1,082	1,082	1,032	1,032	87,800	1,003.89
1988-07-18	1,082	1,092	1,062	1,092	42,902	1,062.26
1988-07-15	1,082	1,092	1,052	1,052	62,857	1,023.35
1988-07-14	1,092	1,092	1,062	1,062	31,927	1,033.07
1988-07-13	1,092	1,103	1,052	1,062	109,750	1,033.07
1988-07-12	1,082	1,103	1,062	1,072	47,891	1,042.80
1988-07-11	1,082	1,103	1,062	1,062	34,920	1,033.07
1988-07-08	1,082	1,113	1,072	1,082	55,873	1,052.53
1988-07-07	1,133	1,133	1,042	1,052	77,823	1,023.35
1988-07-06	1,052	1,153	1,042	1,133	259,409	1,102.14
1988-07-05	1,032	1,072	1,032	1,052	35,918	1,023.35
1988-07-04	1,062	1,062	1,042	1,042	24,943	1,013.62
1988-07-02	1,062	1,082	1,032	1,062	60,861	1,033.07
1988-07-01	1,092	1,092	1,062	1,062	117,732	1,033.07
1988-06-30	1,082	1,133	1,062	1,092	139,682	1,062.26
1988-06-29	1,103	1,133	1,072	1,072	153,650	1,042.80
1988-06-28	1,103	1,123	1,082	1,113	139,682	1,082.68
1988-06-27	1,072	1,153	1,072	1,143	164,625	1,111.87
1988-06-25	1,143	1,143	1,052	1,072	96,780	1,042.80
1988-06-24	1,133	1,153	1,123	1,123	142,675	1,092.41
1988-06-23	1,193	1,203	1,123	1,123	717,366	1,092.41
1988-06-22	1,153	1,203	1,143	1,173	1,666,205	1,141.05
1988-06-21	1,103	1,133	1,052	1,123	694,418	1,092.41
1988-06-20	1,042	1,143	1,042	1,082	1,029,655	1,052.53
1988-06-17	1,002	1,042	1,002	1,042	151,655	1,013.62
1988-06-16	1,002	1,012	992	992	99,773	964.98
1988-06-15	1,012	1,022	1,002	1,002	93,786	974.71
1988-06-14	1,032	1,032	1,012	1,012	65,850	984.44
1988-06-13	1,022	1,022	1,002	1,012	74,830	984.44
1988-06-10	1,001	1,022	997	1,022	212,516	994.16
1988-06-09	1,012	1,012	997	1,002	115,736	974.71
1988-06-08	1,022	1,022	1,002	1,022	242,448	994.16
1988-06-07	1,002	1,032	992	1,022	266,393	994.16
1988-06-06	1,062	1,072	1,002	1,002	182,584	974.71
1988-06-04	1,082	1,123	1,042	1,042	703,398	1,013.62
1988-06-03	967	1,062	967	1,062	671,471	1,033.07
1988-06-02	977	987	957	957	398,093	930.93
1988-06-01	974	983	957	957	57,868	930.93
1988-05-31	987	1,001	972	972	98,775	945.53
1988-05-30	983	1,012	982	997	111,745	969.84
1988-05-28	1,001	1,012	977	977	110,748	950.39
1988-05-27	993	1,022	985	1,002	269,386	974.71
1988-05-26	1,002	1,012	973	983	155,646	956.23
1988-05-25	1,042	1,052	1,002	1,002	92,789	974.71
1988-05-24	1,042	1,052	1,022	1,022	186,575	994.16
1988-05-23	1,052	1,092	1,022	1,022	282,357	994.16
1988-05-20	1,082	1,092	1,052	1,072	460,950	1,042.80
1988-05-19	1,022	1,123	1,002	1,042	1,754,005	1,013.62
1988-05-18	1,022	1,042	996	1,002	1,481,626	974.71
1988-05-17	909	996	897	996	1,583,394	968.87
1988-05-16	905	906	897	897	288,343	872.57
1988-05-13	899	911	899	899	235,464	874.51
1988-05-12	890	899	890	899	26,939	874.51
1988-05-11	892	902	888	900	117,732	875.49
1988-05-10	882	890	882	882	32,925	857.98
1988-05-09	899	902	881	890	135,691	865.76
1988-05-07	902	902	898	899	16,961	874.51
1988-05-06	913	917	892	894	158,639	869.65
1988-05-02	908	913	908	913	221,496	888.13
1988-04-30	906	912	896	896	123,718	871.60
1988-04-28	943	952	882	896	672,468	871.60
1988-04-27	872	948	859	934	795,189	908.56
1988-04-26	852	857	852	854	35,918	830.74
1988-04-25	852	857	832	832	65,850	809.34
1988-04-23	852	852	837	842	48,889	819.07
1988-04-22	848	862	842	842	33,923	819.07
1988-04-21	857	867	842	842	73,832	819.07
1988-04-20	855	862	847	857	53,877	833.66
1988-04-19	852	857	847	850	50,884	826.85
1988-04-18	837	857	837	847	41,905	823.93
1988-04-15	860	862	847	847	43,900	823.93
1988-04-14	862	871	857	857	186,575	833.66
1988-04-13	852	862	852	857	34,920	833.66
1988-04-12	848	852	848	852	29,932	828.79
1988-04-11	862	867	859	867	46,893	843.39
1988-04-08	862	862	848	848	7,982	824.90
1988-04-07	861	867	861	862	23,945	838.52
1988-04-06	862	865	845	861	9,977	837.55
1988-04-05	867	867	865	865	14,966	841.44
1988-04-04	867	868	867	868	19,955	844.36
1988-04-02	867	867	867	867	5,986	843.39
1988-04-01	867	867	842	865	231,473	841.44
1988-03-31	867	872	862	872	54,875	848.25
1988-03-30	857	880	857	877	139,682	853.11
1988-03-29	837	852	832	852	116,734	828.79
1988-03-28	852	852	837	837	200,543	814.20
1988-03-26	864	864	853	853	5,986	829.77
1988-03-25	852	872	843	872	95,782	848.25
1988-03-24	862	862	852	852	29,932	828.79
1988-03-23	864	865	862	862	37,914	838.52
1988-03-22	867	867	862	864	19,955	840.47
1988-03-18	862	868	852	868	120,725	844.36
1988-03-17	867	867	856	867	70,839	843.39
1988-03-16	866	867	852	866	212,516	842.41
1988-03-15	871	872	857	867	121,723	843.39
1988-03-14	867	867	842	867	90,793	843.39
1988-03-11	862	882	852	872	95,782	848.25
1988-03-10	864	865	847	852	64,852	828.79
1988-03-09	868	868	844	852	43,900	828.79
1988-03-08	872	872	859	869	155,646	845.33
1988-03-07	887	887	879	879	190,566	855.06
1988-03-05	872	877	862	877	137,686	853.11
1988-03-04	842	852	842	842	412,062	819.07
1988-03-03	853	861	852	852	112,743	828.79
1988-03-02	867	872	857	872	175,600	848.25
1988-03-01	867	876	867	872	55,873	848.25
1988-02-29	880	880	870	880	14,966	856.03
1988-02-27	867	882	862	882	21,950	857.98
1988-02-26	867	887	867	877	57,868	853.11
1988-02-25	880	882	867	882	37,914	857.98
1988-02-24	883	883	872	882	41,905	857.98
1988-02-23	887	887	877	878	6,984	854.09
1988-02-22	871	887	871	887	50,884	862.84
1988-02-19	873	881	867	881	36,916	857
1988-02-18	882	882	872	882	39,909	857.98
1988-02-17	882	892	872	887	59,864	862.84
1988-02-16	897	901	887	892	122,720	867.70
1988-02-15	882	892	882	892	29,932	867.70
1988-02-12	884	892	882	882	66,848	857.98
1988-02-10	867	882	857	882	89,795	857.98
1988-02-09	862	863	857	857	46,893	833.66
1988-02-08	859	867	857	867	22,948	843.39
1988-02-06	857	867	857	862	53,877	838.52
1988-02-05	857	857	857	857	4,989	833.66
1988-02-04	866	872	866	866	20,952	842.41
1988-02-03	872	882	871	882	21,950	857.98
1988-02-02	847	872	847	872	152,652	848.25
1988-02-01	862	862	857	857	32,925	833.66
1988-01-30	862	872	852	872	44,898	848.25
1988-01-29	842	862	842	862	61,859	838.52
1988-01-28	852	852	842	842	79,818	819.07
1988-01-27	832	852	832	852	70,839	828.79
1988-01-26	827	842	822	842	51,882	819.07
1988-01-25	782	822	782	822	40,907	799.61
1988-01-23	789	789	787	789	20,952	767.51
1988-01-22	773	789	767	789	80,816	767.51
1988-01-21	789	797	772	772	89,795	750.97
1988-01-20	802	812	792	797	107,755	775.29
1988-01-19	793	812	783	812	49,886	789.88
1988-01-18	802	817	797	802	69,841	780.16
1988-01-14	812	817	787	802	60,861	780.16
1988-01-13	817	827	817	827	15,964	804.48
1988-01-12	827	827	822	827	18,957	804.48
1988-01-11	822	827	812	827	32,925	804.48
1988-01-08	782	797	777	797	33,923	775.29
1988-01-07	767	787	757	787	48,889	765.56
1988-01-06	745	762	723	762	59,864	741.25
1988-01-05	777	777	733	743	31,927	722.76
1988-01-04	787	787	773	773	11,973	751.95

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