9119 飯野海運(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30487490480487136,000487
2004-12-29496498487489114,000489
2004-12-28496497490493157,000493
2004-12-27500501494496132,000496
2004-12-24499500494498359,000498
2004-12-22482504482500732,000500
2004-12-21481482479481303,000481
2004-12-20480481478480388,000480
2004-12-17478480477480295,000480
2004-12-16478478473477179,000477
2004-12-15479479474477176,000477
2004-12-14475479472479340,000479
2004-12-13476479464475278,000475
2004-12-10475481471476982,000476
2004-12-09482484465476382,000476
2004-12-08478487478484330,000484
2004-12-07485487479483634,000483
2004-12-06490490483483299,000483
2004-12-03493493487490442,000490
2004-12-024874954824922,087,000492
2004-12-01508509487490869,000490
2004-11-30521521517517380,000517
2004-11-29510520510517279,000517
2004-11-26508510504507216,000507
2004-11-25504512501509210,000509
2004-11-24502504495503326,000503
2004-11-22496514495501638,000501
2004-11-1955155254454647,000546
2004-11-18560560544550112,000550
2004-11-1756056255555887,000558
2004-11-1656556655956099,000560
2004-11-15558570556567135,000567
2004-11-12561568555558109,000558
2004-11-11576579561561115,000561
2004-11-10579582571573141,000573
2004-11-09570580564580175,000580
2004-11-0858058056456491,000564
2004-11-05567579560575220,000575
2004-11-04557559545557128,000557
2004-11-02539552539551137,000551
2004-11-01540549532540162,000540
2004-10-29534540530534238,000534
2004-10-28525542524535216,000535
2004-10-27534534517517114,000517
2004-10-26522528520524145,000524
2004-10-25517520510515107,000515
2004-10-22535535522530116,000530
2004-10-21524529517519108,000519
2004-10-20522532519526325,000526
2004-10-1955456055055261,000552
2004-10-18553553545553119,000553
2004-10-15539550538542135,000542
2004-10-14561561538538169,000538
2004-10-1356156756056485,000564
2004-10-1257157355756398,000563
2004-10-0857057857057496,000574
2004-10-07585588580580119,000580
2004-10-06563585563584261,000584
2004-10-05568576555563140,000563
2004-10-04570578561570168,000570
2004-10-01547553541553114,000553
2004-09-30548551545547128,000547
2004-09-29535543531540204,000540
2004-09-28534537530533138,000533
2004-09-27553555537544164,000544
2004-09-24555556545555188,000555
2004-09-22560574555562133,000562
2004-09-2156156155255477,000554
2004-09-1756756755855977,000559
2004-09-16550575550567115,000567
2004-09-15582583570570108,000570
2004-09-1458959158158464,000584
2004-09-13573588573586149,000586
2004-09-10582583571578208,000578
2004-09-0958659158458496,000584
2004-09-0859559658559283,000592
2004-09-07593593589590180,000590
2004-09-06576590576588140,000588
2004-09-03591591576580103,000580
2004-09-0258859058559072,000590
2004-09-0158859058358491,000584
2004-08-31589590577588151,000588
2004-08-30574592569590310,000590
2004-08-2756356756056464,000564
2004-08-26565574562563313,000563
2004-08-25558563552560125,000560
2004-08-24564564554560139,000560
2004-08-23544564544564328,000564
2004-08-20539545525543115,000543
2004-08-1953553953153683,000536
2004-08-18529533519532119,000532
2004-08-1752853352052485,000524
2004-08-16537538525529101,000529
2004-08-13546549540545226,000545
2004-08-12534555533550493,000550
2004-08-11521533521530270,000530
2004-08-10515523511518217,000518
2004-08-09516519507510165,000510
2004-08-06511525510522241,000522
2004-08-05511519508515269,000515
2004-08-04505507498506136,000506
2004-08-03506510491509137,000509
2004-08-02501517501509157,000509
2004-07-30493508490497294,000497
2004-07-29495495475475182,000475
2004-07-28492500490495169,000495
2004-07-27512513483483215,000483
2004-07-26500513500511140,000511
2004-07-23522522513513108,000513
2004-07-22517518511515141,000515
2004-07-21510523509522245,000522
2004-07-20499510490505111,000505
2004-07-16519519506515209,000515
2004-07-15495525494524655,000524
2004-07-14501513493493494,000493
2004-07-13493498486495286,000495
2004-07-12481495476488294,000488
2004-07-0945746645646692,000466
2004-07-0846346645845844,000458
2004-07-07466466455465123,000465
2004-07-06473481467467100,000467
2004-07-0547147145846876,000468
2004-07-02476480470476117,000476
2004-07-01474479472477127,000477
2004-06-30472474468474107,000474
2004-06-2947147246947129,000471
2004-06-2846947346847261,000472
2004-06-2546847146547182,000471
2004-06-2447047046046736,000467
2004-06-2347447546646765,000467
2004-06-2247447647047381,000473
2004-06-2146547546547376,000473
2004-06-1847547546046553,000465
2004-06-1747447546947353,000473
2004-06-1647247846647398,000473
2004-06-1546947546746762,000467
2004-06-1447247546946934,000469
2004-06-11474480474475228,000475
2004-06-10473476466474180,000474
2004-06-09460472457469124,000469
2004-06-08457458453458119,000458
2004-06-07429451429445253,000445
2004-06-04442442430434127,000434
2004-06-03450459447455204,000455
2004-06-0245745744845044,000450
2004-06-0145346445045545,000455
2004-05-3146046344845271,000452
2004-05-28444460442460103,000460
2004-05-2744444444044078,000440
2004-05-26442447437444112,000444
2004-05-25441441432435155,000435
2004-05-24442447436441150,000441
2004-05-2142644342243258,000432
2004-05-20418441406426151,000426
2004-05-19420430411429188,000429
2004-05-18380409380400198,000400
2004-05-17418420386386129,000386
2004-05-14408435408423192,000423
2004-05-13416447416422358,000422
2004-05-12430434412415311,000415
2004-05-11374416374400361,000400
2004-05-10435435392394265,000394
2004-05-07431444431436133,000436
2004-05-06462465444445140,000445
2004-04-30464464453457219,000457
2004-04-28477477468468154,000468
2004-04-27477478473478109,000478
2004-04-26482485471477269,000477
2004-04-23491493482482577,000482
2004-04-22464483463481641,000481
2004-04-21455465455461165,000461
2004-04-20457457443454317,000454
2004-04-19472474453456259,000456
2004-04-16469476467467167,000467
2004-04-15488489462467331,000467
2004-04-14464485464478384,000478
2004-04-13463468462464164,000464
2004-04-12462468458462184,000462
2004-04-09470470460462212,000462
2004-04-08480480469470262,000470
2004-04-07480484473476164,000476
2004-04-06474480471472399,000472
2004-04-05484484470470255,000470
2004-04-02476477468469412,000469
2004-04-01490490476476253,000476
2004-03-31490490485486213,000486
2004-03-30505506483487461,000487
2004-03-29506518503504192,000504
2004-03-26524524514516151,000516
2004-03-25532538522522728,000522
2004-03-24485505478502209,000502
2004-03-23479485475485128,000485
2004-03-22475486472477220,000477
2004-03-19480481469474335,000474
2004-03-18495495480481239,000481
2004-03-17500501484490218,000490
2004-03-16496505494498267,000498
2004-03-15497498490491137,000491
2004-03-12488500488497225,000497
2004-03-11497504495498161,000498
2004-03-10509509498500127,000500
2004-03-09499506496504183,000504
2004-03-08514519502508130,000508
2004-03-05530533505511323,000511
2004-03-04530547526528597,000528
2004-03-03517537515526669,000526
2004-03-02497515497510490,000510
2004-03-01499502496498244,000498
2004-02-27498499491498139,000498
2004-02-26493495485495150,000495
2004-02-25485498482490244,000490
2004-02-24510513480481595,000481
2004-02-23495504488490292,000490
2004-02-20487488482485197,000485
2004-02-19483489481486154,000486
2004-02-18502502485488417,000488
2004-02-175105274904991,178,000499
2004-02-164535194515151,222,000515
2004-02-13456457450452190,000452
2004-02-12468469453457311,000457
2004-02-10464468457458301,000458
2004-02-09447468447459316,000459
2004-02-06446447440442118,000442
2004-02-05434455434447202,000447
2004-02-04446454434444412,000444
2004-02-03459460442450200,000450
2004-02-02452467451452153,000452
2004-01-30444473444459486,000459
2004-01-29440445432441407,000441
2004-01-28450453443448485,000448
2004-01-27475481455457377,000457
2004-01-26488488471485481,000485
2004-01-234654914614831,221,000483
2004-01-224284784254731,654,000473
2004-01-21421429415428748,000428
2004-01-204364534364411,005,000441
2004-01-19404434404434583,000434
2004-01-16384410383404742,000404
2004-01-15370390370382675,000382
2004-01-1435336635336595,000365
2004-01-13368368362363225,000363
2004-01-09351375351363337,000363
2004-01-08350353346350487,000350
2004-01-07343349340347193,000347
2004-01-06355357340343137,000343
2004-01-0535535735135476,000354

分割・併合履歴 : [1990-01-31]1株→1.028株