9119 飯野海運(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	505	520	505	520	11,000	520
1993-12-29	507	510	505	505	11,000	505
1993-12-28	503	513	503	510	4,000	510
1993-12-27	520	520	500	500	7,000	500
1993-12-24	542	550	530	530	44,000	530
1993-12-22	535	540	530	540	31,000	540
1993-12-21	530	535	525	535	134,000	535
1993-12-20	550	550	535	535	39,000	535
1993-12-17	550	550	540	548	22,000	548
1993-12-16	540	550	540	540	52,000	540
1993-12-15	530	530	528	530	70,000	530
1993-12-14	535	535	510	525	10,000	525
1993-12-13	525	530	525	525	22,000	525
1993-12-10	515	528	510	528	62,000	528
1993-12-09	493	516	493	516	13,000	516
1993-12-08	510	510	490	491	68,000	491
1993-12-07	500	501	500	500	45,000	500
1993-12-06	516	516	492	500	110,000	500
1993-12-03	516	517	510	510	166,000	510
1993-12-02	519	543	515	520	95,000	520
1993-12-01	477	510	475	509	92,000	509
1993-11-30	475	485	470	477	151,000	477
1993-11-29	510	510	470	485	122,000	485
1993-11-26	539	539	505	515	129,000	515
1993-11-25	540	550	538	549	89,000	549
1993-11-24	565	575	550	550	38,000	550
1993-11-22	570	580	551	580	82,000	580
1993-11-19	571	590	571	580	60,000	580
1993-11-18	580	580	575	580	24,000	580
1993-11-17	581	584	580	581	13,000	581
1993-11-16	585	585	570	580	32,000	580
1993-11-15	589	590	575	585	74,000	585
1993-11-12	571	589	571	585	95,000	585
1993-11-11	590	590	581	581	56,000	581
1993-11-10	596	596	585	585	86,000	585
1993-11-09	600	600	585	586	71,000	586
1993-11-08	590	595	580	590	43,000	590
1993-11-05	607	607	588	588	186,000	588
1993-11-04	625	625	606	610	74,000	610
1993-11-02	620	622	616	620	90,000	620
1993-11-01	619	620	605	620	125,000	620
1993-10-29	598	609	598	609	472,000	609
1993-10-28	594	603	590	598	91,000	598
1993-10-27	620	620	598	598	57,000	598
1993-10-26	609	609	600	602	89,000	602
1993-10-25	620	620	610	610	79,000	610
1993-10-22	637	637	610	614	45,000	614
1993-10-21	633	633	629	629	145,000	629
1993-10-20	633	633	629	633	62,000	633
1993-10-19	651	651	630	632	68,000	632
1993-10-18	651	651	648	651	26,000	651
1993-10-15	651	651	647	651	90,000	651
1993-10-14	650	650	645	650	58,000	650
1993-10-13	651	651	645	650	54,000	650
1993-10-12	650	651	645	645	66,000	645
1993-10-08	650	650	649	650	37,000	650
1993-10-07	650	650	642	649	100,000	649
1993-10-06	649	653	645	652	101,000	652
1993-10-05	630	653	630	649	39,000	649
1993-10-04	650	655	649	649	28,000	649
1993-10-01	630	650	630	650	25,000	650
1993-09-30	631	640	630	630	28,000	630
1993-09-29	651	651	635	641	37,000	641
1993-09-28	650	654	650	650	19,000	650
1993-09-27	650	654	650	650	28,000	650
1993-09-24	655	660	650	650	20,000	650
1993-09-22	670	670	660	660	54,000	660
1993-09-21	681	688	680	680	18,000	680
1993-09-20	678	678	670	670	24,000	670
1993-09-17	667	668	667	668	4,000	668
1993-09-16	690	693	666	666	54,000	666
1993-09-14	695	695	690	690	13,000	690
1993-09-13	688	696	678	696	31,000	696
1993-09-10	690	690	671	688	94,000	688
1993-09-09	666	670	663	670	9,000	670
1993-09-08	680	680	650	661	190,000	661
1993-09-07	690	696	685	685	23,000	685
1993-09-06	699	699	692	692	5,000	692
1993-09-03	706	710	696	700	154,000	700
1993-09-02	698	710	696	710	139,000	710
1993-09-01	696	696	696	696	13,000	696
1993-08-31	701	720	695	720	61,000	720
1993-08-30	708	715	701	701	35,000	701
1993-08-27	701	708	691	708	23,000	708
1993-08-26	699	709	691	691	45,000	691
1993-08-25	678	699	678	699	5,000	699
1993-08-24	678	679	678	678	8,000	678
1993-08-23	678	678	678	678	7,000	678
1993-08-20	677	677	677	677	1,000	677
1993-08-19	690	690	674	674	9,000	674
1993-08-18	702	702	678	678	15,000	678
1993-08-17	720	720	709	709	35,000	709
1993-08-16	710	717	710	710	39,000	710
1993-08-13	700	710	700	710	69,000	710
1993-08-12	700	700	695	700	23,000	700
1993-08-11	680	699	680	685	33,000	685
1993-08-10	700	700	680	680	24,000	680
1993-08-09	673	681	673	680	29,000	680
1993-08-06	690	690	680	680	26,000	680
1993-08-05	699	700	690	690	19,000	690
1993-08-04	680	700	680	700	8,000	700
1993-08-03	690	690	680	680	18,000	680
1993-08-02	691	701	691	691	24,000	691
1993-07-30	699	710	699	701	15,000	701
1993-07-29	670	699	670	699	31,000	699
1993-07-28	666	685	666	670	14,000	670
1993-07-27	666	667	666	667	7,000	667
1993-07-26	665	666	665	666	3,000	666
1993-07-23	690	690	665	665	30,000	665
1993-07-22	681	683	681	681	18,000	681
1993-07-21	670	675	670	675	9,000	675
1993-07-20	684	684	681	684	10,000	684
1993-07-19	710	710	681	681	13,000	681
1993-07-16	700	710	700	710	9,000	710
1993-07-15	715	715	705	710	36,000	710
1993-07-14	720	720	715	717	11,000	717
1993-07-13	700	720	699	720	42,000	720
1993-07-12	689	700	689	699	31,000	699
1993-07-09	661	679	661	679	7,000	679
1993-07-08	680	680	660	660	21,000	660
1993-07-07	690	690	685	689	30,000	689
1993-07-06	690	690	690	690	15,000	690
1993-07-05	664	665	660	665	9,000	665
1993-07-02	672	672	665	665	8,000	665
1993-07-01	665	675	665	672	11,000	672
1993-06-30	661	672	661	665	8,000	665
1993-06-29	674	674	660	661	17,000	661
1993-06-28	676	676	670	674	23,000	674
1993-06-25	666	680	666	666	42,000	666
1993-06-24	680	680	655	655	136,000	655
1993-06-23	658	670	658	670	46,000	670
1993-06-22	630	649	630	648	161,000	648
1993-06-21	681	681	630	630	89,000	630
1993-06-18	675	690	675	689	15,000	689
1993-06-17	680	690	672	690	40,000	690
1993-06-16	694	703	670	700	110,000	700
1993-06-15	741	742	700	703	70,000	703
1993-06-14	751	762	751	751	45,000	751
1993-06-11	760	770	751	752	69,000	752
1993-06-10	780	780	747	750	60,000	750
1993-06-08	808	808	776	777	170,000	777
1993-06-07	790	810	782	801	242,000	801
1993-06-04	780	790	775	775	423,000	775
1993-06-03	745	780	740	776	234,000	776
1993-06-02	742	744	730	735	101,000	735
1993-06-01	740	745	730	732	50,000	732
1993-05-31	746	746	735	740	117,000	740
1993-05-28	723	745	722	736	259,000	736
1993-05-27	722	722	715	717	160,000	717
1993-05-26	705	717	705	715	53,000	715
1993-05-25	711	715	710	715	157,000	715
1993-05-24	731	735	715	715	56,000	715
1993-05-21	709	728	709	725	36,000	725
1993-05-20	725	725	705	710	76,000	710
1993-05-19	720	720	710	720	68,000	720
1993-05-18	728	729	710	710	165,000	710
1993-05-17	710	719	710	718	72,000	718
1993-05-14	717	720	711	718	81,000	718
1993-05-13	730	735	722	723	150,000	723
1993-05-12	736	740	736	737	128,000	737
1993-05-11	755	755	736	740	207,000	740
1993-05-10	736	755	728	755	172,000	755
1993-05-07	750	750	730	743	237,000	743
1993-05-06	705	774	694	755	778,000	755
1993-04-30	679	685	674	685	772,000	685
1993-04-28	625	650	625	644	147,000	644
1993-04-27	614	625	614	619	46,000	619
1993-04-26	610	615	610	615	22,000	615
1993-04-23	617	617	610	610	74,000	610
1993-04-22	617	624	617	617	218,000	617
1993-04-21	606	615	600	610	61,000	610
1993-04-20	602	625	602	605	45,000	605
1993-04-19	601	611	600	610	58,000	610
1993-04-16	620	624	611	611	112,000	611
1993-04-15	622	626	611	620	63,000	620
1993-04-14	630	635	620	621	123,000	621
1993-04-13	619	629	609	629	59,000	629
1993-04-12	625	625	600	620	59,000	620
1993-04-09	605	620	605	616	54,000	616
1993-04-08	615	621	607	609	111,000	609
1993-04-07	610	639	607	619	73,000	619
1993-04-06	630	640	606	620	130,000	620
1993-04-05	630	654	621	630	290,000	630
1993-04-02	600	616	595	610	226,000	610
1993-04-01	565	581	565	581	53,000	581
1993-03-31	584	600	575	575	160,000	575
1993-03-30	575	583	575	575	70,000	575
1993-03-29	566	585	565	580	149,000	580
1993-03-26	541	555	531	555	140,000	555
1993-03-25	534	552	534	536	67,000	536
1993-03-24	557	557	546	546	47,000	546
1993-03-23	559	559	547	557	317,000	557
1993-03-22	545	555	535	555	32,000	555
1993-03-19	556	565	546	550	94,000	550
1993-03-18	535	553	535	546	158,000	546
1993-03-17	529	531	520	531	41,000	531
1993-03-16	518	528	518	521	26,000	521
1993-03-15	518	520	517	517	24,000	517
1993-03-12	506	520	506	515	47,000	515
1993-03-11	511	515	505	510	41,000	510
1993-03-10	529	529	517	521	115,000	521
1993-03-09	513	528	510	522	66,000	522
1993-03-08	488	509	488	503	118,000	503
1993-03-05	495	500	487	487	162,000	487
1993-03-04	506	506	497	505	76,000	505
1993-03-03	500	501	500	501	66,000	501
1993-03-02	500	509	499	500	160,000	500
1993-03-01	525	525	500	500	75,000	500
1993-02-26	509	525	509	525	119,000	525
1993-02-25	527	527	527	527	41,000	527
1993-02-24	530	535	530	530	58,000	530
1993-02-23	530	530	530	530	52,000	530
1993-02-22	530	530	511	530	31,000	530
1993-02-19	532	540	530	530	56,000	530
1993-02-18	541	543	531	531	39,000	531
1993-02-17	530	540	530	540	57,000	540
1993-02-16	546	546	541	541	40,000	541
1993-02-15	548	548	540	546	32,000	546
1993-02-12	540	550	540	550	107,000	550
1993-02-10	554	554	539	540	119,000	540
1993-02-09	543	545	530	544	141,000	544
1993-02-08	548	548	540	544	31,000	544
1993-02-05	534	539	534	538	43,000	538
1993-02-04	539	540	530	530	92,000	530
1993-02-03	535	539	529	539	46,000	539
1993-02-02	535	535	526	528	23,000	528
1993-02-01	530	533	525	525	42,000	525
1993-01-29	529	529	520	520	41,000	520
1993-01-28	503	520	500	520	50,000	520
1993-01-27	500	505	496	496	21,000	496
1993-01-26	498	498	491	495	20,000	495
1993-01-25	495	500	489	489	34,000	489
1993-01-22	498	498	489	490	68,000	490
1993-01-21	497	497	488	495	49,000	495
1993-01-20	500	500	492	492	22,000	492
1993-01-19	493	493	492	492	14,000	492
1993-01-18	492	492	487	492	14,000	492
1993-01-14	486	490	486	487	27,000	487
1993-01-13	493	493	488	490	31,000	490
1993-01-12	490	494	488	488	18,000	488
1993-01-11	500	500	490	490	30,000	490
1993-01-08	486	490	486	488	58,000	488
1993-01-07	490	493	488	488	26,000	488
1993-01-06	490	491	490	490	14,000	490
1993-01-05	490	491	488	488	46,000	488
1993-01-04	493	493	491	491	15,000	491

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