9119 飯野海運(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3019820019019018,000190
1998-12-2919319819319861,000198
1998-12-2819819819619741,000197
1998-12-2520020018619229,000192
1998-12-2419119118618633,000186
1998-12-2220320519019062,000190
1998-12-211981991981989,000198
1998-12-1820520519820224,000202
1998-12-1720320319819841,000198
1998-12-1620520519820025,000200
1998-12-1519719719519671,000196
1998-12-1420020019619926,000199
1998-12-11211211202204105,000204
1998-12-1021821821021463,000214
1998-12-0920420420120417,000204
1998-12-0820621620620611,000206
1998-12-0720320520320519,000205
1998-12-0420920920520532,000205
1998-12-0321021120320357,000203
1998-12-0221121120821143,000211
1998-12-0121021220821135,000211
1998-11-3022022521922179,000221
1998-11-2721821821521856,000218
1998-11-2620821820821097,000210
1998-11-2520620620220336,000203
1998-11-2420720920620630,000206
1998-11-2020120420020058,000200
1998-11-1920120119519842,000198
1998-11-1819620119620035,000200
1998-11-1719820119519980,000199
1998-11-1620320319619870,000198
1998-11-1320020019019361,000193
1998-11-1220120319819836,000198
1998-11-1119820919820522,000205
1998-11-1021521519719874,000198
1998-11-0919420019220025,000200
1998-11-0619119219019054,000190
1998-11-0520220319119138,000191
1998-11-0420120520120141,000201
1998-11-0219419719319616,000196
1998-10-3018519018418959,000189
1998-10-2918519018518618,000186
1998-10-2818819018518546,000185
1998-10-2719619618518578,000185
1998-10-2619419419119116,000191
1998-10-2321221219519537,000195
1998-10-2220020720020179,000201
1998-10-21193208187200173,000200
1998-10-2018719318719331,000193
1998-10-1918620018619725,000197
1998-10-1618619018518536,000185
1998-10-1519319318218551,000185
1998-10-1420220919819854,000198
1998-10-1320020920020178,000201
1998-10-12202207195207115,000207
1998-10-09205205187192189,000192
1998-10-0821021020120541,000205
1998-10-0720222820022883,000228
1998-10-0620520820020022,000200
1998-10-0520521020420444,000204
1998-10-0220021019820035,000200
1998-10-0121023520020056,000200
1998-09-3022022321121183,000211
1998-09-2922022022022021,000220
1998-09-2822122622022196,000221
1998-09-2522422422022226,000222
1998-09-2422824322822853,000228
1998-09-2223024022522853,000228
1998-09-2124024023023013,000230
1998-09-18244244230240127,000240
1998-09-1725125124124658,000246
1998-09-1624725424725379,000253
1998-09-142392492352493,000249
1998-09-11241241230230131,000230
1998-09-1027427424524561,000245
1998-09-0925826025325417,000254
1998-09-0825226025225526,000255
1998-09-0724926424926265,000262
1998-09-0425325625125227,000252
1998-09-0325325325325321,000253
1998-09-0224925224925255,000252
1998-09-0124025023524963,000249
1998-08-3123424923424418,000244
1998-08-2823323523023449,000234
1998-08-2725925924024199,000241
1998-08-2625125124824928,000249
1998-08-25254254249250150,000250
1998-08-2425125224824889,000248
1998-08-2126526525125161,000251
1998-08-2025626025625815,000258
1998-08-1926026525225784,000257
1998-08-1826026525826512,000265
1998-08-1726526525025133,000251
1998-08-1426226726126220,000262
1998-08-1328528526726714,000267
1998-08-1226627026026058,000260
1998-08-1127027227027218,000272
1998-08-1029329328028044,000280
1998-08-072812812782789,000278
1998-08-0628329328128169,000281
1998-08-0527628227628140,000281
1998-08-042862862862861,000286
1998-08-0329129729129225,000292
1998-07-3129930029429420,000294
1998-07-3030530529529510,000295
1998-07-2930030029729717,000297
1998-07-2829830329829810,000298
1998-07-2729929929529720,000297
1998-07-2429530529530564,000305
1998-07-2330931030531044,000310
1998-07-2229431029431060,000310
1998-07-2131531630930929,000309
1998-07-17334347320320184,000320
1998-07-16315330315330259,000330
1998-07-15308315302315171,000315
1998-07-14305311304311256,000311
1998-07-1329030028029844,000298
1998-07-10303303295295118,000295
1998-07-0929930029329381,000293
1998-07-08301301290293117,000293
1998-07-07305305290302327,000302
1998-07-06285300280300347,000300
1998-07-0327327527027568,000275
1998-07-0227027527027388,000273
1998-07-0126426925526523,000265
1998-06-3026126425226482,000264
1998-06-2926526525626037,000260
1998-06-2627127126626616,000266
1998-06-2527227327127114,000271
1998-06-2427527526627423,000274
1998-06-2327427527027553,000275
1998-06-2226026525926527,000265
1998-06-1927027026926916,000269
1998-06-1826827526127062,000270
1998-06-17262266257265100,000265
1998-06-1625526424626259,000262
1998-06-1525926025926041,000260
1998-06-12252262252260138,000260
1998-06-1126126225926089,000260
1998-06-10260263256256106,000256
1998-06-0925025025025012,000250
1998-06-082452462452469,000246
1998-06-052452502452505,000250
1998-06-042462502462506,000250
1998-06-0324624724524713,000247
1998-06-0224225024225022,000250
1998-06-0124625024624623,000246
1998-05-2924625124524649,000246
1998-05-2824624624524565,000245
1998-05-2724425024424635,000246
1998-05-2624925224924927,000249
1998-05-2526526524625570,000255
1998-05-2226526526026029,000260
1998-05-2125226425026074,000260
1998-05-2024525724525764,000257
1998-05-1924624924524914,000249
1998-05-1824624624524610,000246
1998-05-1525225224724722,000247
1998-05-1424926524825131,000251
1998-05-1325025124724925,000249
1998-05-122652652622623,000262
1998-05-1127027026826838,000268
1998-05-0824425924425921,000259
1998-05-0725225224325043,000250
1998-05-0625525925125934,000259
1998-05-0126527025527036,000270
1998-04-3025726225726031,000260
1998-04-2826126226126246,000262
1998-04-2726727026226223,000262
1998-04-2427127727127721,000277
1998-04-23270286265270174,000270
1998-04-2225325324625019,000250
1998-04-212552552532536,000253
1998-04-202582582542554,000255
1998-04-1726826825825813,000258
1998-04-1627527626326323,000263
1998-04-1527128327127533,000275
1998-04-1426728426727128,000271
1998-04-132672772672773,000277
1998-04-1028228226226748,000267
1998-04-09269270255262114,000262
1998-04-0825527225527032,000270
1998-04-0725525724524835,000248
1998-04-0624424424424418,000244
1998-04-0322024022022038,000220
1998-04-0224024021521559,000215
1998-04-0125525724424440,000244
1998-03-3126126125525554,000255
1998-03-3028928926126113,000261
1998-03-2728629128628611,000286
1998-03-2629029027528621,000286
1998-03-2527727726527257,000272
1998-03-24280280260267368,000267
1998-03-2330030028828824,000288
1998-03-2028929228929018,000290
1998-03-1929629628928998,000289
1998-03-1830430529829840,000298
1998-03-1730530530030515,000305
1998-03-1630130529630514,000305
1998-03-1328530228530286,000302
1998-03-1229229229029024,000290
1998-03-112922972922927,000292
1998-03-1030430429030268,000302
1998-03-0931031029029056,000290
1998-03-0629130429030459,000304
1998-03-0529129529129222,000292
1998-03-04304305297298132,000298
1998-03-0330331030331092,000310
1998-03-0230530530030074,000300
1998-02-2727829027828895,000288
1998-02-2628028027828046,000280
1998-02-2528028526027963,000279
1998-02-2429129128128222,000282
1998-02-2329130029029119,000291
1998-02-2028929028129032,000290
1998-02-1928230228229944,000299
1998-02-1830031029029068,000290
1998-02-1728828828028018,000280
1998-02-16300301288288117,000288
1998-02-13319319300310159,000310
1998-02-12309314303314189,000314
1998-02-10295295289293118,000293
1998-02-0928328327627829,000278
1998-02-0626929226928250,000282
1998-02-0525526925526924,000269
1998-02-0426026425826373,000263
1998-02-0326326925825980,000259
1998-02-0227027026026055,000260
1998-01-3027528927527563,000275
1998-01-29290290280289187,000289
1998-01-28285295282284285,000284
1998-01-27250280250280286,000280
1998-01-26240250240241137,000241
1998-01-23234234225225112,000225
1998-01-22223233220232139,000232
1998-01-21218228218218133,000218
1998-01-2021521821521546,000215
1998-01-19216225211220123,000220
1998-01-1619221619121641,000216
1998-01-1418519418518750,000187
1998-01-131851851841859,000185
1998-01-1218918918318553,000185
1998-01-0918018017918047,000180
1998-01-0818118818018041,000180
1998-01-07177185177185195,000185
1998-01-0618919018218232,000182
1998-01-0520020019719713,000197

分割・併合履歴 : [1990-01-31]1株→1.028株