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
1988-12-289871,0229871,00264,852974.71
1988-12-271,0021,00297598341,905956.23
1988-12-269331,0129331,01240,907984.44
1988-12-24987987931933160,634907.59
1988-12-231,0221,032977977140,680950.39
1988-12-221,0121,0121,0021,00241,905974.71
1988-12-211,0121,0421,0021,00243,900974.71
1988-12-201,0021,0121,0021,002177,596974.71
1988-12-191,0321,0321,0121,01234,920984.44
1988-12-161,0121,0221,0021,00280,816974.71
1988-12-151,0721,0721,0321,03277,8231,003.89
1988-12-141,0821,0921,0621,06269,8411,033.07
1988-12-131,1031,1031,0821,09216,9611,062.26
1988-12-121,1431,1431,1031,10353,8771,072.96
1988-12-091,1231,1631,1031,113169,6141,082.68
1988-12-081,1031,1131,1031,11334,9201,082.68
1988-12-071,1231,1231,0721,09243,9001,062.26
1988-12-061,1131,1331,1031,12380,8161,092.41
1988-12-051,1031,1331,0821,13335,9181,102.14
1988-12-031,1231,1431,1031,143116,7341,111.87
1988-12-021,1331,1431,1231,123143,6731,092.41
1988-12-011,1331,1431,1131,123205,5321,092.41
1988-11-301,1531,1631,1331,133161,6321,102.14
1988-11-291,1231,1631,1231,163105,7591,131.32
1988-11-281,1631,1631,1131,12393,7861,092.41
1988-11-261,1431,1431,1031,103161,6321,072.96
1988-11-251,2331,2331,1431,143302,3111,111.87
1988-11-241,2631,2731,2231,223355,1911,189.69
1988-11-221,2231,2831,2131,2631,298,0441,228.60
1988-11-211,2031,2431,1831,183806,1641,150.78
1988-11-181,1131,2031,1131,1831,004,7121,150.78
1988-11-171,1631,1631,1131,113375,1461,082.68
1988-11-161,0721,1531,0621,153582,6731,121.60
1988-11-151,1231,1331,0821,082472,9231,052.53
1988-11-141,0021,1231,0021,123844,0781,092.41
1988-11-111,0121,0229991,012129,705984.44
1988-11-101,0121,0229821,02247,891994.16
1988-11-099781,0229781,002251,427974.71
1988-11-081,0021,002983983161,632956.23
1988-11-071,0021,0229821,012177,596984.44
1988-11-051,0121,0229921,01229,932984.44
1988-11-041,0021,0229931,012167,618984.44
1988-11-029841,0229721,022143,673994.16
1988-11-011,0021,00298398453,877957.20
1988-10-319871,042987997238,457969.84
1988-10-29902972902970116,734943.58
1988-10-28902912892902108,752877.43
1988-10-27901912882912142,675887.16
1988-10-2687291287289878,820873.54
1988-10-2587288287288252,880857.98
1988-10-2488289287787729,932853.11
1988-10-2288288788288226,939857.98
1988-10-2188789788188282,811857.98
1988-10-2088288988188242,902857.98
1988-10-1988288788288241,905857.98
1988-10-1888788788288288,798857.98
1988-10-1788788788788714,966862.84
1988-10-1488990287988757,868862.84
1988-10-1389889888788719,955862.84
1988-10-1289791189789729,932872.57
1988-10-1190390790390363,855878.41
1988-10-0790290289789719,955872.57
1988-10-0690390390290216,961877.43
1988-10-0591791790290226,939877.43
1988-10-0488791788791733,923892.02
1988-10-0388788788788732,925862.84
1988-10-0190290288788752,880862.84
1988-09-3090291290290235,918877.43
1988-09-2989790289790247,891877.43
1988-09-2889791289789739,909872.57
1988-09-2790290289189779,818872.57
1988-09-2690790790090259,864877.43
1988-09-2491291391291222,948887.16
1988-09-2292292291791727,936892.02
1988-09-2192292291791732,925892.02
1988-09-2095295792792899,773902.72
1988-09-1995596595295279,818926.07
1988-09-16937962937962125,714935.80
1988-09-14917932912931212,516905.64
1988-09-1390192090191232,925887.16
1988-09-1289289888288347,891858.95
1988-09-0985285285285230,930828.79
1988-09-0885285284785251,882828.79
1988-09-0784786284785277,823828.79
1988-09-0685685684784739,909823.93
1988-09-0584785684285634,920832.69
1988-09-0386686684784755,873823.93
1988-09-0287187186287117,959847.28
1988-09-018718728718727,982848.25
1988-08-318718718718711,995847.28
1988-08-3086688286287137,914847.28
1988-08-2988288286786719,955843.39
1988-08-2788288286786716,961843.39
1988-08-269029028878887,982863.81
1988-08-2589789888788716,961862.84
1988-08-2489789788789776,825872.57
1988-08-2391291290790721,950882.30
1988-08-2290291290290750,884882.30
1988-08-1990290288288226,939857.98
1988-08-1890290289290231,927877.43
1988-08-1788890288788726,939862.84
1988-08-1690290288888826,939863.81
1988-08-1588789288789113,968866.73
1988-08-1289489488289253,877867.70
1988-08-1189891289389328,934868.68
1988-08-1090291289890038,911875.49
1988-08-0992292290192252,880896.89
1988-08-0891692291691624,943891.05
1988-08-0692093292093226,939906.62
1988-08-0592293591693542,902909.53
1988-08-0493993991791745,895892.02
1988-08-0393293992293914,966913.42
1988-08-0291993791992230,930896.89
1988-08-0193293291291443,900889.11
1988-07-3092292291291229,932887.16
1988-07-2992393292292329,932897.86
1988-07-2895295294194119,955915.37
1988-07-2792295792294167,845915.37
1988-07-2690891790591365,850888.13
1988-07-2594295290290327,936878.41
1988-07-2394195294194224,943916.34
1988-07-2295797994295188,798925.10
1988-07-2197399296297280,816945.53
1988-07-201,0121,02299299359,864965.95
1988-07-191,0821,0821,0321,03287,8001,003.89
1988-07-181,0821,0921,0621,09242,9021,062.26
1988-07-151,0821,0921,0521,05262,8571,023.35
1988-07-141,0921,0921,0621,06231,9271,033.07
1988-07-131,0921,1031,0521,062109,7501,033.07
1988-07-121,0821,1031,0621,07247,8911,042.80
1988-07-111,0821,1031,0621,06234,9201,033.07
1988-07-081,0821,1131,0721,08255,8731,052.53
1988-07-071,1331,1331,0421,05277,8231,023.35
1988-07-061,0521,1531,0421,133259,4091,102.14
1988-07-051,0321,0721,0321,05235,9181,023.35
1988-07-041,0621,0621,0421,04224,9431,013.62
1988-07-021,0621,0821,0321,06260,8611,033.07
1988-07-011,0921,0921,0621,062117,7321,033.07
1988-06-301,0821,1331,0621,092139,6821,062.26
1988-06-291,1031,1331,0721,072153,6501,042.80
1988-06-281,1031,1231,0821,113139,6821,082.68
1988-06-271,0721,1531,0721,143164,6251,111.87
1988-06-251,1431,1431,0521,07296,7801,042.80
1988-06-241,1331,1531,1231,123142,6751,092.41
1988-06-231,1931,2031,1231,123717,3661,092.41
1988-06-221,1531,2031,1431,1731,666,2051,141.05
1988-06-211,1031,1331,0521,123694,4181,092.41
1988-06-201,0421,1431,0421,0821,029,6551,052.53
1988-06-171,0021,0421,0021,042151,6551,013.62
1988-06-161,0021,01299299299,773964.98
1988-06-151,0121,0221,0021,00293,786974.71
1988-06-141,0321,0321,0121,01265,850984.44
1988-06-131,0221,0221,0021,01274,830984.44
1988-06-101,0011,0229971,022212,516994.16
1988-06-091,0121,0129971,002115,736974.71
1988-06-081,0221,0221,0021,022242,448994.16
1988-06-071,0021,0329921,022266,393994.16
1988-06-061,0621,0721,0021,002182,584974.71
1988-06-041,0821,1231,0421,042703,3981,013.62
1988-06-039671,0629671,062671,4711,033.07
1988-06-02977987957957398,093930.93
1988-06-0197498395795757,868930.93
1988-05-319871,00197297298,775945.53
1988-05-309831,012982997111,745969.84
1988-05-281,0011,012977977110,748950.39
1988-05-279931,0229851,002269,386974.71
1988-05-261,0021,012973983155,646956.23
1988-05-251,0421,0521,0021,00292,789974.71
1988-05-241,0421,0521,0221,022186,575994.16
1988-05-231,0521,0921,0221,022282,357994.16
1988-05-201,0821,0921,0521,072460,9501,042.80
1988-05-191,0221,1231,0021,0421,754,0051,013.62
1988-05-181,0221,0429961,0021,481,626974.71
1988-05-179099968979961,583,394968.87
1988-05-16905906897897288,343872.57
1988-05-13899911899899235,464874.51
1988-05-1289089989089926,939874.51
1988-05-11892902888900117,732875.49
1988-05-1088289088288232,925857.98
1988-05-09899902881890135,691865.76
1988-05-0790290289889916,961874.51
1988-05-06913917892894158,639869.65
1988-05-02908913908913221,496888.13
1988-04-30906912896896123,718871.60
1988-04-28943952882896672,468871.60
1988-04-27872948859934795,189908.56
1988-04-2685285785285435,918830.74
1988-04-2585285783283265,850809.34
1988-04-2385285283784248,889819.07
1988-04-2284886284284233,923819.07
1988-04-2185786784284273,832819.07
1988-04-2085586284785753,877833.66
1988-04-1985285784785050,884826.85
1988-04-1883785783784741,905823.93
1988-04-1586086284784743,900823.93
1988-04-14862871857857186,575833.66
1988-04-1385286285285734,920833.66
1988-04-1284885284885229,932828.79
1988-04-1186286785986746,893843.39
1988-04-088628628488487,982824.90
1988-04-0786186786186223,945838.52
1988-04-068628658458619,977837.55
1988-04-0586786786586514,966841.44
1988-04-0486786886786819,955844.36
1988-04-028678678678675,986843.39
1988-04-01867867842865231,473841.44
1988-03-3186787286287254,875848.25
1988-03-30857880857877139,682853.11
1988-03-29837852832852116,734828.79
1988-03-28852852837837200,543814.20
1988-03-268648648538535,986829.77
1988-03-2585287284387295,782848.25
1988-03-2486286285285229,932828.79
1988-03-2386486586286237,914838.52
1988-03-2286786786286419,955840.47
1988-03-18862868852868120,725844.36
1988-03-1786786785686770,839843.39
1988-03-16866867852866212,516842.41
1988-03-15871872857867121,723843.39
1988-03-1486786784286790,793843.39
1988-03-1186288285287295,782848.25
1988-03-1086486584785264,852828.79
1988-03-0986886884485243,900828.79
1988-03-08872872859869155,646845.33
1988-03-07887887879879190,566855.06
1988-03-05872877862877137,686853.11
1988-03-04842852842842412,062819.07
1988-03-03853861852852112,743828.79
1988-03-02867872857872175,600848.25
1988-03-0186787686787255,873848.25
1988-02-2988088087088014,966856.03
1988-02-2786788286288221,950857.98
1988-02-2686788786787757,868853.11
1988-02-2588088286788237,914857.98
1988-02-2488388387288241,905857.98
1988-02-238878878778786,984854.09
1988-02-2287188787188750,884862.84
1988-02-1987388186788136,916857
1988-02-1888288287288239,909857.98
1988-02-1788289287288759,864862.84
1988-02-16897901887892122,720867.70
1988-02-1588289288289229,932867.70
1988-02-1288489288288266,848857.98
1988-02-1086788285788289,795857.98
1988-02-0986286385785746,893833.66
1988-02-0885986785786722,948843.39
1988-02-0685786785786253,877838.52
1988-02-058578578578574,989833.66
1988-02-0486687286686620,952842.41
1988-02-0387288287188221,950857.98
1988-02-02847872847872152,652848.25
1988-02-0186286285785732,925833.66
1988-01-3086287285287244,898848.25
1988-01-2984286284286261,859838.52
1988-01-2885285284284279,818819.07
1988-01-2783285283285270,839828.79
1988-01-2682784282284251,882819.07
1988-01-2578282278282240,907799.61
1988-01-2378978978778920,952767.51
1988-01-2277378976778980,816767.51
1988-01-2178979777277289,795750.97
1988-01-20802812792797107,755775.29
1988-01-1979381278381249,886789.88
1988-01-1880281779780269,841780.16
1988-01-1481281778780260,861780.16
1988-01-1381782781782715,964804.48
1988-01-1282782782282718,957804.48
1988-01-1182282781282732,925804.48
1988-01-0878279777779733,923775.29
1988-01-0776778775778748,889765.56
1988-01-0674576272376259,864741.25
1988-01-0577777773374331,927722.76
1988-01-0478778777377311,973751.95

分割・併合履歴 : [1990-01-31]1株→1.028株