9119 飯野海運(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	694	695	694	695	7,000	695
1994-12-29	694	694	694	694	4,000	694
1994-12-28	695	697	695	695	10,000	695
1994-12-27	700	700	697	697	12,000	697
1994-12-26	690	700	680	700	62,000	700
1994-12-22	663	680	663	680	55,000	680
1994-12-21	660	661	658	661	15,000	661
1994-12-20	658	658	655	658	13,000	658
1994-12-19	658	663	658	658	8,000	658
1994-12-16	656	663	655	663	17,000	663
1994-12-15	666	667	661	663	11,000	663
1994-12-14	658	665	655	665	27,000	665
1994-12-13	659	659	655	658	38,000	658
1994-12-12	658	665	655	655	36,000	655
1994-12-09	628	628	628	628	31,000	628
1994-12-08	665	665	665	665	5,000	665
1994-12-07	671	671	655	655	9,000	655
1994-12-06	670	670	670	670	20,000	670
1994-12-05	670	670	663	670	19,000	670
1994-12-02	664	664	662	663	10,000	663
1994-12-01	665	665	662	663	27,000	663
1994-11-30	670	671	666	666	29,000	666
1994-11-29	665	665	663	664	25,000	664
1994-11-28	650	658	650	655	76,000	655
1994-11-25	649	655	647	655	54,000	655
1994-11-24	650	655	645	655	51,000	655
1994-11-22	654	655	652	655	62,000	655
1994-11-21	655	655	651	655	48,000	655
1994-11-18	655	655	654	655	71,000	655
1994-11-17	661	661	659	661	95,000	661
1994-11-16	673	673	667	667	189,000	667
1994-11-15	656	666	656	657	17,000	657
1994-11-14	656	656	654	654	14,000	654
1994-11-11	671	671	650	657	56,000	657
1994-11-10	696	696	676	676	36,000	676
1994-11-09	703	705	676	676	27,000	676
1994-11-08	704	705	700	705	20,000	705
1994-11-07	705	705	702	705	11,000	705
1994-11-04	700	700	696	700	25,000	700
1994-11-02	697	697	694	694	16,000	694
1994-11-01	706	706	702	702	11,000	702
1994-10-31	696	700	693	696	18,000	696
1994-10-28	690	700	686	700	82,000	700
1994-10-27	695	695	671	686	34,000	686
1994-10-26	701	701	695	695	15,000	695
1994-10-25	701	701	700	700	11,000	700
1994-10-24	717	717	710	710	3,000	710
1994-10-21	718	718	709	717	262,000	717
1994-10-20	720	720	714	718	168,000	718
1994-10-19	718	720	714	720	239,000	720
1994-10-18	721	726	719	722	296,000	722
1994-10-17	714	721	713	721	102,000	721
1994-10-14	703	711	702	711	256,000	711
1994-10-13	690	696	690	696	281,000	696
1994-10-12	684	696	684	696	26,000	696
1994-10-11	695	696	690	696	42,000	696
1994-10-07	679	680	678	680	23,000	680
1994-10-06	681	681	678	678	12,000	678
1994-10-05	686	686	680	680	6,000	680
1994-10-04	694	694	675	685	18,000	685
1994-10-03	675	675	675	675	1,000	675
1994-09-30	687	688	680	688	40,000	688
1994-09-29	682	688	680	688	31,000	688
1994-09-28	690	690	675	682	55,000	682
1994-09-27	687	690	680	690	51,000	690
1994-09-26	686	687	680	687	96,000	687
1994-09-22	686	686	679	686	75,000	686
1994-09-21	685	685	675	685	17,000	685
1994-09-20	684	685	680	685	20,000	685
1994-09-19	672	672	670	670	31,000	670
1994-09-16	700	700	690	691	30,000	691
1994-09-14	681	700	679	700	82,000	700
1994-09-13	700	700	678	678	194,000	678
1994-09-12	706	706	706	706	19,000	706
1994-09-09	704	704	696	696	43,000	696
1994-09-08	706	706	700	705	19,000	705
1994-09-07	706	710	704	710	25,000	710
1994-09-06	711	711	705	705	12,000	705
1994-09-05	736	736	720	720	50,000	720
1994-09-02	725	740	725	739	79,000	739
1994-09-01	709	725	703	716	139,000	716
1994-08-31	707	710	702	710	42,000	710
1994-08-30	717	717	707	707	9,000	707
1994-08-29	716	716	706	707	11,000	707
1994-08-26	716	720	706	706	82,000	706
1994-08-25	725	725	716	716	58,000	716
1994-08-24	732	740	725	725	49,000	725
1994-08-23	733	734	732	732	14,000	732
1994-08-22	733	733	732	733	6,000	733
1994-08-19	735	735	732	733	26,000	733
1994-08-18	750	750	733	739	55,000	739
1994-08-17	761	765	753	755	159,000	755
1994-08-16	765	765	757	762	170,000	762
1994-08-15	760	768	752	767	172,000	767
1994-08-12	730	735	726	731	175,000	731
1994-08-11	730	730	725	730	68,000	730
1994-08-10	730	730	729	730	66,000	730
1994-08-09	715	720	715	715	11,000	715
1994-08-08	722	722	715	715	14,000	715
1994-08-05	715	728	715	720	38,000	720
1994-08-04	714	714	713	713	44,000	713
1994-08-03	710	714	710	710	33,000	710
1994-08-02	708	710	702	702	67,000	702
1994-08-01	700	708	700	708	56,000	708
1994-07-29	708	708	700	700	40,000	700
1994-07-28	680	691	680	690	21,000	690
1994-07-27	690	692	685	685	14,000	685
1994-07-26	700	703	700	700	34,000	700
1994-07-25	700	708	700	708	21,000	708
1994-07-22	711	711	700	700	79,000	700
1994-07-21	712	712	700	709	106,000	709
1994-07-20	700	710	699	710	56,000	710
1994-07-19	697	700	697	699	74,000	699
1994-07-18	696	699	696	697	55,000	697
1994-07-15	695	699	695	699	60,000	699
1994-07-14	695	699	695	695	16,000	695
1994-07-13	701	701	697	699	16,000	699
1994-07-12	700	708	700	708	93,000	708
1994-07-11	700	700	700	700	16,000	700
1994-07-08	699	699	682	690	30,000	690
1994-07-07	670	690	670	690	57,000	690
1994-07-06	691	691	680	680	41,000	680
1994-07-05	695	701	695	700	49,000	700
1994-07-04	700	703	700	701	55,000	701
1994-07-01	700	700	696	700	79,000	700
1994-06-30	710	711	705	709	52,000	709
1994-06-29	711	711	710	711	42,000	711
1994-06-28	714	714	711	711	78,000	711
1994-06-27	714	714	706	714	148,000	714
1994-06-24	710	714	708	714	150,000	714
1994-06-23	712	714	711	711	93,000	711
1994-06-22	738	738	709	710	107,000	710
1994-06-21	740	740	738	740	152,000	740
1994-06-20	738	745	738	738	99,000	738
1994-06-17	739	739	731	736	134,000	736
1994-06-16	730	740	730	739	125,000	739
1994-06-15	730	731	727	730	131,000	730
1994-06-14	730	730	729	730	90,000	730
1994-06-13	730	730	730	730	125,000	730
1994-06-10	730	730	727	730	182,000	730
1994-06-09	725	730	725	730	181,000	730
1994-06-08	726	730	723	730	173,000	730
1994-06-07	726	729	723	726	102,000	726
1994-06-06	730	730	723	723	86,000	723
1994-06-03	720	720	715	720	98,000	720
1994-06-02	723	727	715	723	125,000	723
1994-06-01	715	719	710	719	148,000	719
1994-05-31	710	710	700	709	65,000	709
1994-05-30	710	710	695	704	94,000	704
1994-05-27	699	700	695	700	154,000	700
1994-05-26	695	695	690	691	122,000	691
1994-05-25	690	695	690	695	211,000	695
1994-05-24	669	680	665	678	259,000	678
1994-05-23	669	669	660	661	20,000	661
1994-05-20	671	671	665	665	30,000	665
1994-05-19	678	678	671	671	12,000	671
1994-05-18	680	680	678	678	7,000	678
1994-05-17	681	681	670	680	14,000	680
1994-05-16	700	703	690	690	41,000	690
1994-05-13	690	700	690	700	66,000	700
1994-05-12	710	712	695	700	137,000	700
1994-05-11	690	710	690	710	165,000	710
1994-05-10	685	690	680	690	75,000	690
1994-05-09	690	690	681	685	14,000	685
1994-05-06	687	688	674	674	11,000	674
1994-05-02	659	668	659	668	23,000	668
1994-04-28	669	678	669	678	45,000	678
1994-04-27	667	671	663	666	52,000	666
1994-04-26	676	676	674	675	49,000	675
1994-04-25	666	700	666	700	42,000	700
1994-04-22	715	715	700	706	144,000	706
1994-04-21	700	706	698	701	127,000	701
1994-04-20	724	724	700	700	307,000	700
1994-04-19	750	750	730	740	83,000	740
1994-04-18	760	761	738	750	90,000	750
1994-04-15	748	770	748	750	532,000	750
1994-04-14	725	745	711	741	223,000	741
1994-04-13	690	725	690	723	243,000	723
1994-04-12	690	694	685	690	32,000	690
1994-04-11	699	699	690	690	23,000	690
1994-04-08	670	690	670	689	82,000	689
1994-04-07	670	680	670	674	9,000	674
1994-04-06	661	675	661	675	14,000	675
1994-04-05	672	672	661	661	10,000	661
1994-04-04	665	675	660	675	28,000	675
1994-04-01	660	665	660	665	23,000	665
1994-03-31	675	675	665	665	30,000	665
1994-03-30	665	670	665	665	17,000	665
1994-03-29	665	677	665	675	20,000	675
1994-03-28	672	673	665	665	10,000	665
1994-03-25	677	686	672	686	111,000	686
1994-03-24	695	695	685	685	87,000	685
1994-03-23	702	702	690	695	79,000	695
1994-03-22	710	710	695	701	181,000	701
1994-03-18	680	701	679	700	209,000	700
1994-03-17	677	677	670	677	111,000	677
1994-03-16	658	670	658	670	158,000	670
1994-03-15	657	659	645	658	85,000	658
1994-03-14	645	650	639	645	85,000	645
1994-03-11	622	625	620	625	57,000	625
1994-03-10	630	631	625	625	40,000	625
1994-03-09	627	630	625	630	11,000	630
1994-03-08	640	640	629	640	17,000	640
1994-03-07	654	655	640	640	7,000	640
1994-03-04	625	661	620	660	34,000	660
1994-03-03	625	627	623	625	75,000	625
1994-03-02	650	655	630	632	26,000	632
1994-03-01	650	660	649	659	125,000	659
1994-02-28	655	655	641	650	37,000	650
1994-02-25	658	658	645	645	27,000	645
1994-02-24	645	660	637	660	123,000	660
1994-02-23	635	635	625	625	20,000	625
1994-02-22	625	635	625	625	21,000	625
1994-02-21	615	630	610	630	51,000	630
1994-02-18	625	625	625	625	44,000	625
1994-02-17	625	625	623	625	56,000	625
1994-02-16	620	630	620	625	31,000	625
1994-02-15	620	620	612	613	34,000	613
1994-02-14	630	630	630	630	24,000	630
1994-02-10	654	654	650	650	50,000	650
1994-02-09	650	650	642	650	86,000	650
1994-02-08	622	651	622	650	162,000	650
1994-02-07	614	620	614	620	19,000	620
1994-02-04	630	640	611	614	36,000	614
1994-02-03	651	660	640	640	140,000	640
1994-02-02	621	650	621	650	114,000	650
1994-02-01	645	645	625	635	56,000	635
1994-01-31	644	644	630	635	119,000	635
1994-01-28	580	605	580	605	145,000	605
1994-01-27	567	580	564	580	208,000	580
1994-01-26	568	568	550	568	25,000	568
1994-01-25	561	570	561	569	19,000	569
1994-01-24	561	561	545	546	77,000	546
1994-01-21	583	583	561	561	32,000	561
1994-01-20	569	573	561	573	23,000	573
1994-01-19	572	579	560	579	23,000	579
1994-01-18	581	581	562	562	14,000	562
1994-01-17	580	580	551	551	15,000	551
1994-01-14	590	590	576	580	56,000	580
1994-01-13	585	590	578	580	41,000	580
1994-01-12	565	585	565	575	38,000	575
1994-01-11	570	575	560	560	67,000	560
1994-01-10	575	575	550	550	133,000	550
1994-01-07	550	565	550	555	118,000	555
1994-01-06	535	551	535	550	80,000	550
1994-01-05	521	545	521	545	11,000	545
1994-01-04	506	506	506	506	3,000	506

分割・併合履歴： [1990-01-31]1株→1.028株