9119 飯野海運(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	502	502	493	493	32,000	493
1992-12-29	497	500	495	500	57,000	500
1992-12-28	498	500	498	498	11,000	498
1992-12-25	498	499	498	498	52,000	498
1992-12-24	510	510	499	499	31,000	499
1992-12-22	514	514	500	500	52,000	500
1992-12-21	515	516	507	507	35,000	507
1992-12-18	501	505	498	501	80,000	501
1992-12-17	508	508	500	500	29,000	500
1992-12-16	506	509	500	500	46,000	500
1992-12-15	506	509	505	508	6,000	508
1992-12-14	518	518	508	510	8,000	510
1992-12-11	506	522	506	519	29,000	519
1992-12-10	513	521	513	521	70,000	521
1992-12-09	498	500	495	498	26,000	498
1992-12-08	491	495	491	491	17,000	491
1992-12-07	501	501	490	490	13,000	490
1992-12-04	514	514	495	500	35,000	500
1992-12-03	510	515	505	505	32,000	505
1992-12-02	519	519	510	510	23,000	510
1992-12-01	520	525	516	520	33,000	520
1992-11-30	501	511	501	511	40,000	511
1992-11-27	500	500	495	496	183,000	496
1992-11-26	499	500	490	500	75,000	500
1992-11-25	495	499	490	494	85,000	494
1992-11-24	495	495	490	490	32,000	490
1992-11-20	480	494	480	480	98,000	480
1992-11-19	500	500	490	490	92,000	490
1992-11-18	450	480	450	480	87,000	480
1992-11-17	460	460	455	458	44,000	458
1992-11-16	466	466	464	464	19,000	464
1992-11-13	460	464	460	464	94,000	464
1992-11-12	460	460	452	460	112,000	460
1992-11-11	481	482	475	475	60,000	475
1992-11-10	501	501	480	486	146,000	486
1992-11-09	531	531	495	495	58,000	495
1992-11-06	551	551	535	535	39,000	535
1992-11-05	551	555	551	551	9,000	551
1992-11-04	555	565	550	565	14,000	565
1992-11-02	555	555	547	554	41,000	554
1992-10-30	560	560	554	555	39,000	555
1992-10-29	560	565	560	560	17,000	560
1992-10-28	566	566	560	560	27,000	560
1992-10-27	560	565	560	565	42,000	565
1992-10-26	565	565	560	560	8,000	560
1992-10-23	580	580	560	565	14,000	565
1992-10-22	560	562	560	562	15,000	562
1992-10-21	561	563	560	561	9,000	561
1992-10-20	565	571	560	560	20,000	560
1992-10-19	579	579	571	571	11,000	571
1992-10-16	585	589	570	585	19,000	585
1992-10-15	589	589	575	575	20,000	575
1992-10-14	587	594	579	579	27,000	579
1992-10-13	571	587	571	575	14,000	575
1992-10-12	594	594	594	594	22,000	594
1992-10-09	570	570	560	564	12,000	564
1992-10-08	560	560	560	560	37,000	560
1992-10-07	560	566	560	562	11,000	562
1992-10-06	546	570	534	570	55,000	570
1992-10-05	571	571	552	556	28,000	556
1992-10-02	572	572	570	571	46,000	571
1992-10-01	575	590	570	570	96,000	570
1992-09-30	585	611	585	585	40,000	585
1992-09-29	601	601	595	595	25,000	595
1992-09-28	620	620	615	615	26,000	615
1992-09-25	637	637	620	620	40,000	620
1992-09-24	619	642	619	627	505,000	627
1992-09-22	590	620	590	620	132,000	620
1992-09-21	590	600	590	590	16,000	590
1992-09-18	595	600	586	590	118,000	590
1992-09-17	591	605	586	599	66,000	599
1992-09-16	618	618	593	608	52,000	608
1992-09-14	600	610	592	608	49,000	608
1992-09-11	620	620	571	571	112,000	571
1992-09-10	610	615	600	613	201,000	613
1992-09-09	585	610	581	600	83,000	600
1992-09-08	580	610	580	595	61,000	595
1992-09-07	570	601	570	590	71,000	590
1992-09-04	600	621	575	575	199,000	575
1992-09-03	570	600	552	600	56,000	600
1992-09-02	604	604	570	570	78,000	570
1992-09-01	620	625	601	605	135,000	605
1992-08-31	595	610	595	610	170,000	610
1992-08-28	570	600	551	590	252,000	590
1992-08-27	561	561	555	555	109,000	555
1992-08-26	540	543	521	521	100,000	521
1992-08-25	521	530	513	525	90,000	525
1992-08-24	521	551	510	511	293,000	511
1992-08-20	411	445	410	445	71,000	445
1992-08-19	415	415	400	400	74,000	400
1992-08-18	431	431	404	405	83,000	405
1992-08-17	439	439	426	426	71,000	426
1992-08-14	385	415	376	415	109,000	415
1992-08-13	385	385	382	385	52,000	385
1992-08-12	380	385	350	350	196,000	350
1992-08-11	407	407	380	380	167,000	380
1992-08-10	450	450	404	405	128,000	405
1992-08-07	481	485	450	450	42,000	450
1992-08-06	500	500	480	480	98,000	480
1992-08-05	530	530	500	500	29,000	500
1992-08-04	535	535	520	520	30,000	520
1992-08-03	520	521	520	521	37,000	521
1992-07-31	510	510	501	510	60,000	510
1992-07-30	485	500	485	500	64,000	500
1992-07-29	515	515	485	485	99,000	485
1992-07-28	510	516	505	507	83,000	507
1992-07-27	561	570	510	510	41,000	510
1992-07-24	530	542	530	541	30,000	541
1992-07-23	520	545	510	545	77,000	545
1992-07-22	566	566	530	530	65,000	530
1992-07-21	550	570	550	565	38,000	565
1992-07-20	565	565	551	555	34,000	555
1992-07-17	575	575	575	575	24,000	575
1992-07-16	590	600	582	600	50,000	600
1992-07-15	590	593	590	590	96,000	590
1992-07-14	595	595	580	589	104,000	589
1992-07-13	600	600	590	590	10,000	590
1992-07-10	615	619	580	580	90,000	580
1992-07-09	598	600	590	595	44,000	595
1992-07-08	590	599	575	575	25,000	575
1992-07-07	620	620	600	600	43,000	600
1992-07-06	627	627	611	621	20,000	621
1992-07-03	626	640	625	630	85,000	630
1992-07-02	595	619	590	619	101,000	619
1992-07-01	580	595	570	595	31,000	595
1992-06-30	560	575	560	570	73,000	570
1992-06-29	560	575	560	560	17,000	560
1992-06-26	560	590	560	590	155,000	590
1992-06-25	580	600	560	560	122,000	560
1992-06-24	601	602	569	569	87,000	569
1992-06-23	590	620	590	615	60,000	615
1992-06-22	615	621	600	600	115,000	600
1992-06-19	578	605	576	605	151,000	605
1992-06-18	561	585	561	578	123,000	578
1992-06-17	615	615	580	582	259,000	582
1992-06-16	645	645	615	620	208,000	620
1992-06-15	664	664	650	651	94,000	651
1992-06-12	686	689	663	664	78,000	664
1992-06-11	691	700	681	685	86,000	685
1992-06-10	685	690	685	686	71,000	686
1992-06-09	685	685	680	685	82,000	685
1992-06-08	685	685	680	685	39,000	685
1992-06-05	691	699	686	690	100,000	690
1992-06-04	700	700	685	685	36,000	685
1992-06-03	716	716	700	700	44,000	700
1992-06-02	713	715	710	710	35,000	710
1992-06-01	717	723	711	711	48,000	711
1992-05-29	695	718	695	718	149,000	718
1992-05-28	690	695	689	695	38,000	695
1992-05-27	700	702	678	700	156,000	700
1992-05-26	702	710	700	710	126,000	710
1992-05-25	726	729	705	710	98,000	710
1992-05-22	740	745	720	733	129,000	733
1992-05-21	712	750	712	740	63,000	740
1992-05-20	720	722	710	710	346,000	710
1992-05-19	740	755	710	710	307,000	710
1992-05-18	750	750	740	750	106,000	750
1992-05-15	751	771	700	710	198,000	710
1992-05-14	779	818	770	770	226,000	770
1992-05-13	773	784	760	784	90,000	784
1992-05-12	800	820	783	783	361,000	783
1992-05-11	729	799	720	799	429,000	799
1992-05-08	694	717	690	700	115,000	700
1992-05-07	653	698	648	698	69,000	698
1992-05-06	631	650	630	650	59,000	650
1992-05-01	630	640	630	630	13,000	630
1992-04-30	630	650	623	640	44,000	640
1992-04-28	642	644	633	633	95,000	633
1992-04-27	649	650	640	641	27,000	641
1992-04-24	651	659	650	650	82,000	650
1992-04-23	611	645	611	640	77,000	640
1992-04-22	615	621	611	611	76,000	611
1992-04-21	629	654	629	635	55,000	635
1992-04-20	679	679	641	642	82,000	642
1992-04-17	686	699	669	699	128,000	699
1992-04-16	660	696	660	690	93,000	690
1992-04-15	640	658	640	658	40,000	658
1992-04-14	600	630	590	620	44,000	620
1992-04-13	630	630	600	600	104,000	600
1992-04-10	560	630	560	600	98,000	600
1992-04-09	530	550	530	530	165,000	530
1992-04-08	600	600	545	560	184,000	560
1992-04-07	670	670	630	630	52,000	630
1992-04-06	660	680	660	670	50,000	670
1992-04-03	670	671	620	650	203,000	650
1992-04-02	690	698	630	670	217,000	670
1992-04-01	710	710	700	700	118,000	700
1992-03-31	771	790	760	760	58,000	760
1992-03-30	792	792	770	770	46,000	770
1992-03-27	804	804	791	791	58,000	791
1992-03-26	827	830	820	820	25,000	820
1992-03-25	835	835	820	821	56,000	821
1992-03-24	850	850	810	830	208,000	830
1992-03-23	810	845	810	845	46,000	845
1992-03-19	771	802	760	802	152,000	802
1992-03-18	789	789	751	770	190,000	770
1992-03-17	842	842	818	819	113,000	819
1992-03-16	870	870	845	862	151,000	862
1992-03-13	885	887	861	862	133,000	862
1992-03-12	900	900	870	870	208,000	870
1992-03-11	895	900	895	895	49,000	895
1992-03-10	914	914	896	896	50,000	896
1992-03-09	903	905	895	905	62,000	905
1992-03-06	915	915	903	904	137,000	904
1992-03-05	914	920	913	916	44,000	916
1992-03-04	911	920	911	913	121,000	913
1992-03-03	921	930	911	911	73,000	911
1992-03-02	917	925	917	920	47,000	920
1992-02-28	912	925	912	915	91,000	915
1992-02-27	948	949	915	920	63,000	920
1992-02-26	915	940	915	940	25,000	940
1992-02-25	905	930	905	930	28,000	930
1992-02-24	925	930	909	910	67,000	910
1992-02-21	932	932	913	930	45,000	930
1992-02-20	913	925	908	912	103,000	912
1992-02-19	912	912	900	903	108,000	903
1992-02-18	920	925	915	920	41,000	920
1992-02-17	918	920	910	920	76,000	920
1992-02-14	937	939	928	928	91,000	928
1992-02-13	936	940	935	937	46,000	937
1992-02-12	943	950	935	937	31,000	937
1992-02-10	962	962	945	945	32,000	945
1992-02-07	958	962	950	952	93,000	952
1992-02-06	953	964	953	955	40,000	955
1992-02-05	964	964	952	953	95,000	953
1992-02-04	955	970	955	964	66,000	964
1992-02-03	986	986	956	979	46,000	979
1992-01-31	955	1,000	952	985	193,000	985
1992-01-30	920	956	920	950	60,000	950
1992-01-29	920	939	920	921	165,000	921
1992-01-28	930	940	927	927	144,000	927
1992-01-27	948	948	920	940	119,000	940
1992-01-24	950	950	930	948	142,000	948
1992-01-23	950	960	945	950	183,000	950
1992-01-22	920	950	884	950	858,000	950
1992-01-21	981	993	905	921	1,110,000	921
1992-01-20	1,010	1,010	991	991	544,000	991
1992-01-17	1,020	1,020	1,010	1,010	366,000	1,010
1992-01-16	1,020	1,030	1,010	1,020	489,000	1,020
1992-01-14	1,020	1,030	1,020	1,020	197,000	1,020
1992-01-13	1,030	1,030	1,020	1,030	211,000	1,030
1992-01-10	1,050	1,050	1,020	1,040	169,000	1,040
1992-01-09	1,030	1,050	1,030	1,050	98,000	1,050
1992-01-08	1,040	1,050	1,030	1,050	64,000	1,050
1992-01-07	1,050	1,070	1,050	1,050	45,000	1,050
1992-01-06	1,090	1,090	1,050	1,060	91,000	1,060

分割・併合履歴： [1990-01-31]1株→1.028株