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
1993-12-3050552050552011,000520
1993-12-2950751050550511,000505
1993-12-285035135035104,000510
1993-12-275205205005007,000500
1993-12-2454255053053044,000530
1993-12-2253554053054031,000540
1993-12-21530535525535134,000535
1993-12-2055055053553539,000535
1993-12-1755055054054822,000548
1993-12-1654055054054052,000540
1993-12-1553053052853070,000530
1993-12-1453553551052510,000525
1993-12-1352553052552522,000525
1993-12-1051552851052862,000528
1993-12-0949351649351613,000516
1993-12-0851051049049168,000491
1993-12-0750050150050045,000500
1993-12-06516516492500110,000500
1993-12-03516517510510166,000510
1993-12-0251954351552095,000520
1993-12-0147751047550992,000509
1993-11-30475485470477151,000477
1993-11-29510510470485122,000485
1993-11-26539539505515129,000515
1993-11-2554055053854989,000549
1993-11-2456557555055038,000550
1993-11-2257058055158082,000580
1993-11-1957159057158060,000580
1993-11-1858058057558024,000580
1993-11-1758158458058113,000581
1993-11-1658558557058032,000580
1993-11-1558959057558574,000585
1993-11-1257158957158595,000585
1993-11-1159059058158156,000581
1993-11-1059659658558586,000585
1993-11-0960060058558671,000586
1993-11-0859059558059043,000590
1993-11-05607607588588186,000588
1993-11-0462562560661074,000610
1993-11-0262062261662090,000620
1993-11-01619620605620125,000620
1993-10-29598609598609472,000609
1993-10-2859460359059891,000598
1993-10-2762062059859857,000598
1993-10-2660960960060289,000602
1993-10-2562062061061079,000610
1993-10-2263763761061445,000614
1993-10-21633633629629145,000629
1993-10-2063363362963362,000633
1993-10-1965165163063268,000632
1993-10-1865165164865126,000651
1993-10-1565165164765190,000651
1993-10-1465065064565058,000650
1993-10-1365165164565054,000650
1993-10-1265065164564566,000645
1993-10-0865065064965037,000650
1993-10-07650650642649100,000649
1993-10-06649653645652101,000652
1993-10-0563065363064939,000649
1993-10-0465065564964928,000649
1993-10-0163065063065025,000650
1993-09-3063164063063028,000630
1993-09-2965165163564137,000641
1993-09-2865065465065019,000650
1993-09-2765065465065028,000650
1993-09-2465566065065020,000650
1993-09-2267067066066054,000660
1993-09-2168168868068018,000680
1993-09-2067867867067024,000670
1993-09-176676686676684,000668
1993-09-1669069366666654,000666
1993-09-1469569569069013,000690
1993-09-1368869667869631,000696
1993-09-1069069067168894,000688
1993-09-096666706636709,000670
1993-09-08680680650661190,000661
1993-09-0769069668568523,000685
1993-09-066996996926925,000692
1993-09-03706710696700154,000700
1993-09-02698710696710139,000710
1993-09-0169669669669613,000696
1993-08-3170172069572061,000720
1993-08-3070871570170135,000701
1993-08-2770170869170823,000708
1993-08-2669970969169145,000691
1993-08-256786996786995,000699
1993-08-246786796786788,000678
1993-08-236786786786787,000678
1993-08-206776776776771,000677
1993-08-196906906746749,000674
1993-08-1870270267867815,000678
1993-08-1772072070970935,000709
1993-08-1671071771071039,000710
1993-08-1370071070071069,000710
1993-08-1270070069570023,000700
1993-08-1168069968068533,000685
1993-08-1070070068068024,000680
1993-08-0967368167368029,000680
1993-08-0669069068068026,000680
1993-08-0569970069069019,000690
1993-08-046807006807008,000700
1993-08-0369069068068018,000680
1993-08-0269170169169124,000691
1993-07-3069971069970115,000701
1993-07-2967069967069931,000699
1993-07-2866668566667014,000670
1993-07-276666676666677,000667
1993-07-266656666656663,000666
1993-07-2369069066566530,000665
1993-07-2268168368168118,000681
1993-07-216706756706759,000675
1993-07-2068468468168410,000684
1993-07-1971071068168113,000681
1993-07-167007107007109,000710
1993-07-1571571570571036,000710
1993-07-1472072071571711,000717
1993-07-1370072069972042,000720
1993-07-1268970068969931,000699
1993-07-096616796616797,000679
1993-07-0868068066066021,000660
1993-07-0769069068568930,000689
1993-07-0669069069069015,000690
1993-07-056646656606659,000665
1993-07-026726726656658,000665
1993-07-0166567566567211,000672
1993-06-306616726616658,000665
1993-06-2967467466066117,000661
1993-06-2867667667067423,000674
1993-06-2566668066666642,000666
1993-06-24680680655655136,000655
1993-06-2365867065867046,000670
1993-06-22630649630648161,000648
1993-06-2168168163063089,000630
1993-06-1867569067568915,000689
1993-06-1768069067269040,000690
1993-06-16694703670700110,000700
1993-06-1574174270070370,000703
1993-06-1475176275175145,000751
1993-06-1176077075175269,000752
1993-06-1078078074775060,000750
1993-06-08808808776777170,000777
1993-06-07790810782801242,000801
1993-06-04780790775775423,000775
1993-06-03745780740776234,000776
1993-06-02742744730735101,000735
1993-06-0174074573073250,000732
1993-05-31746746735740117,000740
1993-05-28723745722736259,000736
1993-05-27722722715717160,000717
1993-05-2670571770571553,000715
1993-05-25711715710715157,000715
1993-05-2473173571571556,000715
1993-05-2170972870972536,000725
1993-05-2072572570571076,000710
1993-05-1972072071072068,000720
1993-05-18728729710710165,000710
1993-05-1771071971071872,000718
1993-05-1471772071171881,000718
1993-05-13730735722723150,000723
1993-05-12736740736737128,000737
1993-05-11755755736740207,000740
1993-05-10736755728755172,000755
1993-05-07750750730743237,000743
1993-05-06705774694755778,000755
1993-04-30679685674685772,000685
1993-04-28625650625644147,000644
1993-04-2761462561461946,000619
1993-04-2661061561061522,000615
1993-04-2361761761061074,000610
1993-04-22617624617617218,000617
1993-04-2160661560061061,000610
1993-04-2060262560260545,000605
1993-04-1960161160061058,000610
1993-04-16620624611611112,000611
1993-04-1562262661162063,000620
1993-04-14630635620621123,000621
1993-04-1361962960962959,000629
1993-04-1262562560062059,000620
1993-04-0960562060561654,000616
1993-04-08615621607609111,000609
1993-04-0761063960761973,000619
1993-04-06630640606620130,000620
1993-04-05630654621630290,000630
1993-04-02600616595610226,000610
1993-04-0156558156558153,000581
1993-03-31584600575575160,000575
1993-03-3057558357557570,000575
1993-03-29566585565580149,000580
1993-03-26541555531555140,000555
1993-03-2553455253453667,000536
1993-03-2455755754654647,000546
1993-03-23559559547557317,000557
1993-03-2254555553555532,000555
1993-03-1955656554655094,000550
1993-03-18535553535546158,000546
1993-03-1752953152053141,000531
1993-03-1651852851852126,000521
1993-03-1551852051751724,000517
1993-03-1250652050651547,000515
1993-03-1151151550551041,000510
1993-03-10529529517521115,000521
1993-03-0951352851052266,000522
1993-03-08488509488503118,000503
1993-03-05495500487487162,000487
1993-03-0450650649750576,000505
1993-03-0350050150050166,000501
1993-03-02500509499500160,000500
1993-03-0152552550050075,000500
1993-02-26509525509525119,000525
1993-02-2552752752752741,000527
1993-02-2453053553053058,000530
1993-02-2353053053053052,000530
1993-02-2253053051153031,000530
1993-02-1953254053053056,000530
1993-02-1854154353153139,000531
1993-02-1753054053054057,000540
1993-02-1654654654154140,000541
1993-02-1554854854054632,000546
1993-02-12540550540550107,000550
1993-02-10554554539540119,000540
1993-02-09543545530544141,000544
1993-02-0854854854054431,000544
1993-02-0553453953453843,000538
1993-02-0453954053053092,000530
1993-02-0353553952953946,000539
1993-02-0253553552652823,000528
1993-02-0153053352552542,000525
1993-01-2952952952052041,000520
1993-01-2850352050052050,000520
1993-01-2750050549649621,000496
1993-01-2649849849149520,000495
1993-01-2549550048948934,000489
1993-01-2249849848949068,000490
1993-01-2149749748849549,000495
1993-01-2050050049249222,000492
1993-01-1949349349249214,000492
1993-01-1849249248749214,000492
1993-01-1448649048648727,000487
1993-01-1349349348849031,000490
1993-01-1249049448848818,000488
1993-01-1150050049049030,000490
1993-01-0848649048648858,000488
1993-01-0749049348848826,000488
1993-01-0649049149049014,000490
1993-01-0549049148848846,000488
1993-01-0449349349149115,000491

分割・併合履歴 : [1990-01-31]1株→1.028株