1. HOME >
  2. 株価時系列 >
  3. 9119 >
  4. 1989年

9119 飯野海運(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,6362,7062,5862,686173,6052,612.84
1989-12-282,5662,6462,5062,636694,4182,564.20
1989-12-272,5862,5962,5362,58699,7732,515.56
1989-12-262,6062,6062,5262,576134,6932,505.84
1989-12-252,5662,6362,5262,566385,1232,496.11
1989-12-222,5462,5662,4562,556225,4862,486.38
1989-12-212,5462,5962,4562,53683,8092,466.93
1989-12-202,5462,5962,5162,556487,8892,486.38
1989-12-192,4562,5762,4052,576249,4322,505.84
1989-12-182,4562,4862,4152,44680,8162,379.38
1989-12-152,4662,4862,4152,45673,8322,389.10
1989-12-142,5362,5362,4662,46644,8982,398.83
1989-12-132,5162,5362,4462,536157,6412,466.93
1989-12-122,5162,5162,4662,516115,7362,447.47
1989-12-112,5062,5162,4562,516199,5462,447.47
1989-12-082,4362,4962,4152,496332,2432,428.02
1989-12-072,4362,4762,4052,446275,3732,379.38
1989-12-062,4262,4262,3752,415105,7592,349.22
1989-12-052,4052,4362,3552,395212,5162,329.77
1989-12-042,3452,3852,2752,36555,8732,300.58
1989-12-012,3352,3752,3052,35561,8592,290.86
1989-11-302,2952,3752,2852,375322,2662,310.31
1989-11-292,3052,3052,2552,255170,6112,193.58
1989-11-282,3052,3752,2552,295166,6212,232.49
1989-11-272,3852,4052,2952,29593,7862,232.49
1989-11-242,3852,4152,3252,38580,8162,320.04
1989-11-222,4052,4562,3852,415823,1252,349.22
1989-11-212,3752,3852,3352,38596,7802,320.04
1989-11-202,3752,3752,3252,355139,6822,290.86
1989-11-172,3352,3852,2952,385555,7342,320.04
1989-11-162,3552,3652,2952,315337,2322,251.95
1989-11-152,2952,3652,2552,255505,8482,193.58
1989-11-142,2052,2952,2052,295177,5962,232.49
1989-11-132,2052,2752,1952,19586,8022,135.21
1989-11-102,2452,2452,1952,195108,7522,135.21
1989-11-092,2852,2852,2352,245188,5712,183.85
1989-11-082,2152,2852,1552,285358,1842,222.76
1989-11-072,2652,3052,2152,215289,3412,154.67
1989-11-062,2952,3452,2652,325795,1892,261.67
1989-11-022,1352,3352,1252,2551,113,4642,193.58
1989-11-012,0652,1152,0652,105638,5462,047.67
1989-10-312,0052,0852,0052,055449,9751,999.03
1989-10-301,9042,0051,8942,005324,2611,950.39
1989-10-271,8441,9041,8041,904459,9521,852.14
1989-10-261,7741,8541,7641,85435,9181,803.50
1989-10-251,8541,8541,8041,81450,8841,764.59
1989-10-241,8041,8541,8041,844177,5961,793.77
1989-10-231,7541,8041,7341,80433,9231,754.86
1989-10-201,7341,7541,7141,73437,9141,686.77
1989-10-191,7441,7441,7141,73421,9501,686.77
1989-10-181,7641,7841,7441,74499,7731,696.50
1989-10-171,7541,7541,7041,73434,9201,686.77
1989-10-161,7141,7541,7041,73436,9161,686.77
1989-10-131,7441,7441,7241,74459,8641,696.50
1989-10-121,7241,7541,7141,71463,8551,667.32
1989-10-111,7341,7341,7041,70445,8951,657.59
1989-10-091,7541,7541,7041,73426,9391,686.77
1989-10-061,8041,8041,7741,77419,9551,725.68
1989-10-051,7941,7941,7541,76435,9181,715.95
1989-10-041,7941,8041,7541,75446,8931,706.23
1989-10-031,7641,7941,7541,79447,8911,745.14
1989-10-021,8041,8341,7541,76486,8021,715.95
1989-09-291,8141,8241,8041,80433,9231,754.86
1989-09-281,8841,8841,8141,81434,9201,764.59
1989-09-271,8841,8941,8641,864185,5771,813.23
1989-09-261,8741,8741,8041,81446,8931,764.59
1989-09-251,8641,8941,8141,81461,8591,764.59
1989-09-221,9041,9541,8841,884266,3931,832.68
1989-09-211,8041,9441,7841,944363,1731,891.05
1989-09-201,6241,8041,6241,804168,6161,754.86
1989-09-191,6841,6841,6141,624149,6591,579.77
1989-09-181,7041,7241,6541,72467,8451,677.04
1989-09-141,8041,8041,6941,764278,3661,715.95
1989-09-131,8141,8241,8141,81451,8821,764.59
1989-09-121,8341,8341,8141,8143,9911,764.59
1989-09-111,8141,8541,8141,81441,9051,764.59
1989-09-081,8341,8441,8141,81414,9661,764.59
1989-09-071,8341,8641,8341,8449,9771,793.77
1989-09-061,8541,8841,8441,8847,9821,832.68
1989-09-051,8641,8841,8541,85467,8451,803.50
1989-09-041,9041,9041,8841,89430,9301,842.41
1989-09-011,8741,8741,8341,87418,9571,822.96
1989-08-311,8041,8841,8041,814126,7111,764.59
1989-08-301,8141,8141,8141,81431,9271,764.59
1989-08-291,8141,8541,8141,85416,9611,803.50
1989-08-281,8441,8541,8141,85430,9301,803.50
1989-08-251,8541,8541,8141,81442,9021,764.59
1989-08-241,8141,8941,8041,824154,6481,774.32
1989-08-231,8441,8441,8141,81438,9111,764.59
1989-08-221,8941,9041,8441,84421,9501,793.77
1989-08-211,8641,8941,8441,894127,7091,842.41
1989-08-181,8641,8841,8541,88414,9661,832.68
1989-08-171,9041,9041,8541,90415,9641,852.14
1989-08-161,9041,9141,9041,91436,9161,861.87
1989-08-151,8741,9041,8741,9043,9911,852.14
1989-08-141,8441,8441,8441,84414,9661,793.77
1989-08-111,9041,9141,9041,91420,9521,861.87
1989-08-101,9241,9341,8541,93415,9641,881.32
1989-08-091,9041,9441,8741,94483,8091,891.05
1989-08-081,9141,9241,8641,92428,9341,871.60
1989-08-071,8241,9341,8241,93438,9111,881.32
1989-08-041,9241,9241,8441,84413,9681,793.77
1989-08-031,9141,9441,8741,94435,9181,891.05
1989-08-021,9341,9541,9041,95477,8231,900.78
1989-08-011,9541,9541,9241,95438,9111,900.78
1989-07-311,9641,9641,9241,95448,8891,900.78
1989-07-281,8941,9441,8641,94466,8481,891.05
1989-07-271,9441,9441,9141,94444,8981,891.05
1989-07-261,9541,9541,9041,94422,9481,891.05
1989-07-251,9041,9241,8841,92443,9001,871.60
1989-07-241,8741,8841,8041,88445,8951,832.68
1989-07-211,8641,8841,8141,884125,7141,832.68
1989-07-201,8541,8641,8341,864115,7361,813.23
1989-07-191,8341,8841,8141,88465,8501,832.68
1989-07-181,8541,8841,8541,88411,9731,832.68
1989-07-171,8741,8941,8341,89421,9501,842.41
1989-07-141,8441,9041,8241,90422,9481,852.14
1989-07-131,8441,9041,8341,90417,9591,852.14
1989-07-121,9041,9041,8441,87422,9481,822.96
1989-07-111,8241,9141,7941,904134,6931,852.14
1989-07-101,8241,8241,8141,82447,8911,774.32
1989-07-071,8341,8441,8241,82482,8111,774.32
1989-07-061,8741,8841,8441,84488,7981,793.77
1989-07-051,8541,9041,8541,90449,8861,852.14
1989-07-041,8941,9041,8441,90457,8681,852.14
1989-07-031,8941,9041,8741,89491,7911,842.41
1989-06-301,9041,9541,8841,954153,6501,900.78
1989-06-291,9541,9641,9041,96415,9641,910.51
1989-06-281,9341,9851,9041,985248,4341,930.93
1989-06-272,0052,0051,9241,995111,7451,940.66
1989-06-261,9852,0351,9851,995138,6841,940.66
1989-06-231,9852,0351,9642,035221,4961,979.57
1989-06-222,0452,0451,9542,02549,8861,969.84
1989-06-212,0552,0551,9742,00554,8751,950.39
1989-06-201,9952,0551,9952,035440,9961,979.57
1989-06-191,9852,0651,9852,055191,5641,999.03
1989-06-162,0852,0852,0052,025291,3361,969.84
1989-06-152,0852,1252,0452,105520,8142,047.67
1989-06-142,0052,1251,9852,105669,4752,047.67
1989-06-131,9242,0251,8642,025399,0911,969.84
1989-06-121,9341,9341,8641,894173,6051,842.41
1989-06-091,9241,9441,8941,924429,0231,871.60
1989-06-081,8941,9441,8541,924143,6731,871.60
1989-06-071,9341,9541,8741,904300,3161,852.14
1989-06-061,8841,9441,8541,944124,7161,891.05
1989-06-051,8841,9041,8841,90415,9641,852.14
1989-06-021,9141,9641,8741,914267,3911,861.87
1989-06-011,8941,9341,8341,924415,0551,871.60
1989-05-311,8841,9041,8741,904186,5751,852.14
1989-05-301,9041,9241,8841,924129,7051,871.60
1989-05-291,9041,9951,9041,944623,5801,891.05
1989-05-261,9241,9241,8641,904381,1321,852.14
1989-05-251,9741,9741,9041,944334,2391,891.05
1989-05-241,9042,0051,9041,954361,1771,900.78
1989-05-231,9041,9741,8741,934580,6771,881.32
1989-05-222,0152,0351,9041,904471,9251,852.14
1989-05-192,0752,1252,0352,055352,1981,999.03
1989-05-182,1352,1452,0752,075425,0322,018.48
1989-05-172,0952,1652,0952,155181,5862,096.30
1989-05-162,1052,1552,0952,135289,3412,076.85
1989-05-152,1052,1752,1052,145310,2932,086.58
1989-05-122,1452,1952,0752,075319,2732,018.48
1989-05-112,1452,1952,1052,145454,9642,086.58
1989-05-102,1452,2052,1352,135357,1862,076.85
1989-05-092,1552,1752,0752,135414,0572,076.85
1989-05-082,0552,1552,0452,155483,8982,096.30
1989-05-022,1652,1752,0852,095479,9072,037.94
1989-05-012,1352,1752,0952,175355,1912,115.76
1989-04-282,0052,0951,9952,095532,7872,037.94
1989-04-271,9242,0051,9241,985534,7821,930.93
1989-04-261,9541,9741,9141,924385,1231,871.60
1989-04-251,8341,9951,8241,924789,2031,871.60
1989-04-241,8841,9041,8041,884292,3341,832.68
1989-04-211,8641,9441,8441,914351,2001,861.87
1989-04-201,9041,9241,8541,894609,6121,842.41
1989-04-191,8141,9241,7941,924848,0681,871.60
1989-04-181,7741,8441,7541,824861,0391,774.32
1989-04-171,6441,8941,6141,8041,585,3891,754.86
1989-04-141,4931,5941,4731,594567,7071,550.58
1989-04-131,4231,5231,4231,503588,6591,462.06
1989-04-121,4531,4731,4031,443672,4681,403.70
1989-04-111,4731,5131,4531,453733,3301,413.42
1989-04-101,4931,5641,4631,473841,0841,432.88
1989-04-071,3631,4931,3531,483777,2301,442.61
1989-04-061,3431,3831,3131,373461,9481,335.60
1989-04-051,3731,3731,3131,363477,9121,325.88
1989-04-041,3031,3631,2931,333828,1141,296.69
1989-04-031,2831,3231,2731,313240,4521,277.24
1989-03-311,2831,3231,2331,303542,7641,267.51
1989-03-301,2331,2831,2031,283720,3591,248.05
1989-03-291,1831,2531,1731,253619,5891,218.87
1989-03-281,1331,1731,0921,173144,6711,141.05
1989-03-271,1231,1731,1131,113318,2751,082.68
1989-03-241,0921,1431,0821,143160,6341,111.87
1989-03-231,1231,1331,0921,092142,6751,062.26
1989-03-221,1031,1431,0821,082246,4391,052.53
1989-03-201,0921,1231,0821,123106,7571,092.41
1989-03-171,1131,1331,0821,103281,3591,072.96
1989-03-161,1431,1631,1131,113325,2591,082.68
1989-03-151,1131,2031,1131,1631,040,6301,131.32
1989-03-141,1231,1431,0721,143208,5251,111.87
1989-03-131,0821,1231,0621,123266,3931,092.41
1989-03-101,0421,0821,0421,082281,3591,052.53
1989-03-091,0321,0521,0021,00252,880974.71
1989-03-081,0021,0521,0011,052176,5981,023.35
1989-03-071,0021,0321,0001,012109,750984.44
1989-03-069691,0329681,032125,7141,003.89
1989-03-0397797796796735,918940.66
1989-03-0297097796397743,900950.39
1989-03-0197797796796744,898940.66
1989-02-2897898096797721,950950.39
1989-02-2798798898798811,973961.09
1989-02-231,0001,01299499721,950969.84
1989-02-221,0121,01299399366,848965.95
1989-02-211,0221,0321,0021,01246,893984.44
1989-02-201,0221,0421,0221,03254,8751,003.89
1989-02-179941,0229941,01239,909984.44
1989-02-161,0121,01299399361,859965.95
1989-02-151,0321,0321,0021,00221,950974.71
1989-02-141,0221,0321,0021,03226,9391,003.89
1989-02-131,0021,0221,0021,02257,868994.16
1989-02-101,0421,04299299269,841964.98
1989-02-099831,0029821,00228,934974.71
1989-02-081,0021,00298298220,952955.25
1989-02-071,0021,00299299274,830964.98
1989-02-061,0121,0121,0021,00237,914974.71
1989-02-031,0021,0021,0021,00226,939974.71
1989-02-021,0021,0121,0021,00249,886974.71
1989-02-011,0121,0121,0021,00232,925974.71
1989-01-311,0321,0321,0121,01233,923984.44
1989-01-301,0421,0421,0321,03218,9571,003.89
1989-01-281,0121,0221,0021,00242,902974.71
1989-01-271,0621,0621,0121,01230,930984.44
1989-01-261,0721,0721,0121,02252,880994.16
1989-01-251,0421,0621,0421,06214,9661,033.07
1989-01-241,0521,0721,0321,04233,9231,013.62
1989-01-231,0721,0721,0321,07225,9411,042.80
1989-01-201,0221,0921,0121,09294,7841,062.26
1989-01-191,0821,0921,0021,01245,895984.44
1989-01-181,0221,0921,0121,082107,7551,052.53
1989-01-171,0121,0229831,02267,845994.16
1989-01-139631,0029631,00244,898974.71
1989-01-1296398296296338,911936.77
1989-01-1199299295396381,814936.77
1989-01-1099299798398457,868957.20
1989-01-099981,00298299780,816969.84
1989-01-061,0021,00299299728,934969.84
1989-01-051,0121,0221,0021,02220,952994.16
1989-01-041,0021,0021,0021,002998974.71

分割・併合履歴 ： [1990-01-31]1株→1.028株