飯野海運(9119)の株価時系列情報
飯野海運(9119)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 594 | 598 | 588 | 588 | 31,000 |
1995/12/28 | 589 | 600 | 589 | 590 | 58,000 |
1995/12/27 | 580 | 580 | 573 | 579 | 51,000 |
1995/12/26 | 543 | 565 | 540 | 565 | 100,000 |
1995/12/25 | 545 | 545 | 537 | 537 | 76,000 |
1995/12/22 | 538 | 545 | 536 | 540 | 131,000 |
1995/12/21 | 521 | 535 | 520 | 535 | 47,000 |
1995/12/20 | 538 | 538 | 522 | 527 | 34,000 |
1995/12/19 | 540 | 540 | 520 | 520 | 70,000 |
1995/12/18 | 530 | 535 | 520 | 520 | 13,000 |
1995/12/15 | 523 | 527 | 519 | 520 | 34,000 |
1995/12/14 | 520 | 530 | 519 | 519 | 66,000 |
1995/12/13 | 528 | 528 | 516 | 516 | 38,000 |
1995/12/12 | 535 | 535 | 528 | 528 | 50,000 |
1995/12/11 | 545 | 545 | 528 | 535 | 30,000 |
1995/12/08 | 520 | 530 | 520 | 528 | 33,000 |
1995/12/07 | 529 | 539 | 529 | 537 | 33,000 |
1995/12/06 | 518 | 530 | 518 | 529 | 53,000 |
1995/12/05 | 529 | 530 | 518 | 530 | 148,000 |
1995/12/04 | 530 | 530 | 530 | 530 | 16,000 |
1995/12/01 | 520 | 527 | 520 | 523 | 45,000 |
1995/11/30 | 512 | 519 | 512 | 513 | 53,000 |
1995/11/29 | 501 | 503 | 501 | 502 | 13,000 |
1995/11/28 | 519 | 520 | 516 | 516 | 25,000 |
1995/11/27 | 517 | 519 | 517 | 519 | 25,000 |
1995/11/24 | 520 | 520 | 495 | 518 | 12,000 |
1995/11/22 | 520 | 520 | 507 | 517 | 10,000 |
1995/11/21 | 510 | 519 | 500 | 500 | 41,000 |
1995/11/20 | 520 | 530 | 511 | 511 | 74,000 |
1995/11/17 | 515 | 520 | 515 | 518 | 24,000 |
1995/11/16 | 510 | 515 | 505 | 515 | 13,000 |
1995/11/15 | 510 | 510 | 510 | 510 | 3,000 |
1995/11/14 | 510 | 510 | 502 | 510 | 23,000 |
1995/11/13 | 511 | 511 | 501 | 501 | 15,000 |
1995/11/10 | 520 | 520 | 510 | 510 | 65,000 |
1995/11/09 | 495 | 504 | 495 | 500 | 83,000 |
1995/11/08 | 496 | 505 | 490 | 490 | 37,000 |
1995/11/07 | 495 | 495 | 495 | 495 | 4,000 |
1995/11/06 | 495 | 500 | 495 | 495 | 29,000 |
1995/11/02 | 495 | 500 | 495 | 495 | 66,000 |
1995/11/01 | 500 | 505 | 500 | 505 | 13,000 |
1995/10/31 | 501 | 504 | 501 | 504 | 3,000 |
1995/10/30 | 500 | 505 | 500 | 501 | 8,000 |
1995/10/27 | 514 | 525 | 510 | 510 | 59,000 |
1995/10/26 | 499 | 499 | 495 | 495 | 24,000 |
1995/10/25 | 496 | 496 | 493 | 494 | 42,000 |
1995/10/24 | 496 | 496 | 495 | 495 | 82,000 |
1995/10/23 | 520 | 520 | 500 | 500 | 37,000 |
1995/10/20 | 516 | 520 | 516 | 520 | 207,000 |
1995/10/19 | 540 | 540 | 526 | 533 | 39,000 |
1995/10/18 | 540 | 540 | 532 | 533 | 47,000 |
1995/10/17 | 541 | 544 | 538 | 544 | 40,000 |
1995/10/16 | 527 | 544 | 527 | 530 | 73,000 |
1995/10/13 | 533 | 535 | 533 | 535 | 158,000 |
1995/10/12 | 535 | 536 | 533 | 533 | 80,000 |
1995/10/11 | 540 | 540 | 534 | 536 | 53,000 |
1995/10/09 | 544 | 544 | 544 | 544 | 4,000 |
1995/10/06 | 533 | 534 | 526 | 534 | 18,000 |
1995/10/05 | 530 | 532 | 526 | 529 | 154,000 |
1995/10/04 | 518 | 525 | 518 | 522 | 20,000 |
1995/10/03 | 510 | 518 | 510 | 518 | 46,000 |
1995/10/02 | 500 | 500 | 499 | 500 | 13,000 |
1995/09/29 | 510 | 510 | 500 | 500 | 39,000 |
1995/09/28 | 518 | 518 | 505 | 505 | 14,000 |
1995/09/27 | 506 | 509 | 499 | 500 | 51,000 |
1995/09/26 | 510 | 511 | 506 | 510 | 31,000 |
1995/09/25 | 510 | 514 | 510 | 512 | 37,000 |
1995/09/22 | 535 | 535 | 520 | 520 | 51,000 |
1995/09/21 | 540 | 540 | 540 | 540 | 4,000 |
1995/09/20 | 548 | 548 | 540 | 545 | 25,000 |
1995/09/19 | 548 | 548 | 535 | 535 | 88,000 |
1995/09/18 | 548 | 553 | 538 | 538 | 119,000 |
1995/09/14 | 565 | 565 | 550 | 551 | 68,000 |
1995/09/13 | 565 | 565 | 551 | 551 | 10,000 |
1995/09/12 | 547 | 562 | 545 | 550 | 175,000 |
1995/09/11 | 547 | 550 | 545 | 549 | 186,000 |
1995/09/08 | 550 | 550 | 543 | 546 | 104,000 |
1995/09/07 | 550 | 550 | 535 | 550 | 28,000 |
1995/09/06 | 531 | 550 | 531 | 550 | 26,000 |
1995/09/05 | 558 | 558 | 530 | 550 | 48,000 |
1995/09/04 | 599 | 599 | 570 | 570 | 14,000 |
1995/09/01 | 580 | 590 | 580 | 589 | 50,000 |
1995/08/31 | 590 | 590 | 589 | 589 | 23,000 |
1995/08/30 | 590 | 590 | 590 | 590 | 19,000 |
1995/08/29 | 602 | 603 | 590 | 590 | 13,000 |
1995/08/28 | 605 | 605 | 600 | 605 | 22,000 |
1995/08/25 | 616 | 616 | 600 | 608 | 11,000 |
1995/08/24 | 615 | 615 | 614 | 615 | 15,000 |
1995/08/23 | 624 | 624 | 620 | 620 | 46,000 |
1995/08/22 | 618 | 627 | 610 | 618 | 99,000 |
1995/08/21 | 624 | 624 | 616 | 618 | 46,000 |
1995/08/18 | 612 | 618 | 602 | 618 | 15,000 |
1995/08/17 | 618 | 618 | 598 | 602 | 59,000 |
1995/08/16 | 640 | 640 | 621 | 625 | 105,000 |
1995/08/15 | 586 | 590 | 583 | 586 | 110,000 |
1995/08/14 | 579 | 590 | 579 | 586 | 78,000 |
1995/08/11 | 560 | 560 | 560 | 560 | 2,000 |
1995/08/10 | 568 | 570 | 560 | 560 | 31,000 |
1995/08/09 | 562 | 575 | 562 | 569 | 26,000 |
1995/08/08 | 560 | 561 | 560 | 560 | 11,000 |
1995/08/07 | 577 | 577 | 560 | 561 | 16,000 |
1995/08/04 | 559 | 559 | 550 | 555 | 94,000 |
1995/08/03 | 542 | 580 | 542 | 560 | 133,000 |
1995/08/02 | 527 | 540 | 526 | 537 | 29,000 |
1995/08/01 | 527 | 536 | 525 | 535 | 22,000 |
1995/07/31 | 500 | 530 | 500 | 530 | 25,000 |
1995/07/28 | 515 | 525 | 515 | 520 | 67,000 |
1995/07/27 | 506 | 515 | 506 | 515 | 21,000 |
1995/07/26 | 510 | 519 | 510 | 510 | 12,000 |
1995/07/24 | 520 | 520 | 520 | 520 | 1,000 |
1995/07/21 | 515 | 520 | 510 | 510 | 46,000 |
1995/07/20 | 520 | 538 | 518 | 538 | 25,000 |
1995/07/19 | 540 | 540 | 515 | 530 | 29,000 |
1995/07/18 | 541 | 550 | 541 | 545 | 20,000 |
1995/07/17 | 540 | 545 | 540 | 545 | 23,000 |
1995/07/14 | 560 | 560 | 540 | 545 | 51,000 |
1995/07/13 | 541 | 565 | 541 | 565 | 90,000 |
1995/07/12 | 550 | 550 | 531 | 531 | 12,000 |
1995/07/11 | 555 | 555 | 510 | 515 | 28,000 |
1995/07/10 | 570 | 580 | 555 | 555 | 43,000 |
1995/07/07 | 530 | 570 | 530 | 568 | 71,000 |
1995/07/06 | 488 | 510 | 488 | 510 | 18,000 |
1995/07/05 | 484 | 484 | 484 | 484 | 8,000 |
1995/07/04 | 478 | 479 | 478 | 479 | 8,000 |
1995/07/03 | 467 | 468 | 467 | 468 | 50,000 |
1995/06/30 | 467 | 467 | 467 | 467 | 5,000 |
1995/06/29 | 471 | 476 | 466 | 467 | 10,000 |
1995/06/28 | 468 | 468 | 463 | 466 | 38,000 |
1995/06/27 | 470 | 470 | 470 | 470 | 105,000 |
1995/06/26 | 484 | 484 | 479 | 479 | 13,000 |
1995/06/23 | 482 | 482 | 479 | 479 | 35,000 |
1995/06/22 | 486 | 486 | 479 | 479 | 80,000 |
1995/06/21 | 479 | 485 | 479 | 479 | 60,000 |
1995/06/20 | 475 | 481 | 473 | 480 | 265,000 |
1995/06/19 | 471 | 471 | 471 | 471 | 1,000 |
1995/06/16 | 460 | 470 | 457 | 470 | 10,000 |
1995/06/15 | 447 | 455 | 445 | 455 | 23,000 |
1995/06/14 | 440 | 442 | 440 | 442 | 18,000 |
1995/06/13 | 461 | 461 | 436 | 450 | 35,000 |
1995/06/12 | 480 | 480 | 460 | 463 | 48,000 |
1995/06/09 | 477 | 480 | 475 | 475 | 20,000 |
1995/06/08 | 500 | 506 | 500 | 506 | 2,000 |
1995/06/07 | 515 | 515 | 503 | 510 | 21,000 |
1995/06/06 | 513 | 513 | 510 | 510 | 24,000 |
1995/06/05 | 519 | 519 | 515 | 515 | 10,000 |
1995/06/02 | 518 | 519 | 515 | 519 | 22,000 |
1995/06/01 | 493 | 517 | 490 | 517 | 30,000 |
1995/05/31 | 495 | 495 | 483 | 483 | 21,000 |
1995/05/30 | 490 | 508 | 490 | 495 | 3,000 |
1995/05/29 | 485 | 500 | 485 | 500 | 23,000 |
1995/05/26 | 482 | 500 | 482 | 500 | 21,000 |
1995/05/25 | 505 | 505 | 480 | 480 | 15,000 |
1995/05/24 | 504 | 505 | 500 | 505 | 6,000 |
1995/05/23 | 513 | 513 | 503 | 505 | 31,000 |
1995/05/22 | 524 | 524 | 498 | 498 | 47,000 |
1995/05/19 | 529 | 532 | 529 | 532 | 15,000 |
1995/05/18 | 526 | 528 | 525 | 526 | 28,000 |
1995/05/17 | 538 | 550 | 538 | 550 | 15,000 |
1995/05/16 | 537 | 537 | 537 | 537 | 12,000 |
1995/05/15 | 544 | 544 | 537 | 537 | 10,000 |
1995/05/12 | 547 | 547 | 546 | 546 | 20,000 |
1995/05/11 | 558 | 558 | 536 | 537 | 59,000 |
1995/05/10 | 560 | 563 | 559 | 559 | 34,000 |
1995/05/09 | 565 | 565 | 547 | 547 | 27,000 |
1995/05/08 | 576 | 576 | 571 | 575 | 53,000 |
1995/05/02 | 580 | 580 | 575 | 575 | 5,000 |
1995/05/01 | 564 | 564 | 550 | 550 | 7,000 |
1995/04/28 | 560 | 560 | 551 | 559 | 17,000 |
1995/04/27 | 561 | 565 | 550 | 551 | 62,000 |
1995/04/26 | 577 | 577 | 560 | 561 | 84,000 |
1995/04/25 | 576 | 577 | 576 | 577 | 3,000 |
1995/04/24 | 589 | 589 | 589 | 589 | 6,000 |
1995/04/21 | 599 | 599 | 589 | 590 | 24,000 |
1995/04/20 | 590 | 590 | 589 | 590 | 162,000 |
1995/04/19 | 590 | 590 | 580 | 580 | 10,000 |
1995/04/18 | 578 | 580 | 575 | 578 | 20,000 |
1995/04/17 | 575 | 580 | 571 | 580 | 29,000 |
1995/04/14 | 570 | 584 | 570 | 578 | 142,000 |
1995/04/13 | 570 | 570 | 565 | 565 | 206,000 |
1995/04/12 | 565 | 570 | 564 | 564 | 56,000 |
1995/04/11 | 560 | 565 | 560 | 565 | 50,000 |
1995/04/10 | 562 | 562 | 560 | 560 | 44,000 |
1995/04/07 | 531 | 532 | 530 | 532 | 13,000 |
1995/04/06 | 525 | 530 | 525 | 530 | 28,000 |
1995/04/05 | 520 | 523 | 520 | 522 | 18,000 |
1995/04/04 | 524 | 530 | 522 | 522 | 93,000 |
1995/04/03 | 542 | 546 | 523 | 530 | 124,000 |
1995/03/31 | 557 | 562 | 550 | 562 | 17,000 |
1995/03/30 | 535 | 535 | 531 | 535 | 26,000 |
1995/03/29 | 543 | 543 | 535 | 535 | 12,000 |
1995/03/28 | 529 | 533 | 529 | 533 | 88,000 |
1995/03/27 | 527 | 530 | 527 | 530 | 19,000 |
1995/03/24 | 527 | 527 | 521 | 527 | 33,000 |
1995/03/23 | 530 | 530 | 527 | 527 | 35,000 |
1995/03/22 | 540 | 540 | 532 | 532 | 87,000 |
1995/03/20 | 556 | 556 | 530 | 530 | 76,000 |
1995/03/17 | 556 | 556 | 556 | 556 | 26,000 |
1995/03/16 | 564 | 565 | 555 | 555 | 67,000 |
1995/03/15 | 547 | 565 | 546 | 565 | 14,000 |
1995/03/14 | 550 | 550 | 545 | 545 | 18,000 |
1995/03/13 | 550 | 560 | 546 | 560 | 14,000 |
1995/03/10 | 586 | 586 | 546 | 546 | 38,000 |
1995/03/09 | 550 | 550 | 550 | 550 | 2,000 |
1995/03/08 | 546 | 547 | 546 | 547 | 6,000 |
1995/03/07 | 550 | 550 | 545 | 546 | 27,000 |
1995/03/06 | 549 | 550 | 549 | 550 | 11,000 |
1995/03/03 | 548 | 548 | 548 | 548 | 6,000 |
1995/03/02 | 546 | 550 | 546 | 550 | 15,000 |
1995/03/01 | 550 | 550 | 546 | 546 | 45,000 |
1995/02/28 | 555 | 555 | 550 | 550 | 32,000 |
1995/02/27 | 550 | 550 | 525 | 535 | 23,000 |
1995/02/24 | 565 | 565 | 550 | 550 | 46,000 |
1995/02/23 | 591 | 593 | 564 | 565 | 33,000 |
1995/02/22 | 595 | 595 | 592 | 593 | 9,000 |
1995/02/21 | 605 | 610 | 602 | 602 | 21,000 |
1995/02/20 | 605 | 605 | 605 | 605 | 18,000 |
1995/02/17 | 619 | 619 | 610 | 615 | 79,000 |
1995/02/16 | 625 | 626 | 615 | 615 | 154,000 |
1995/02/15 | 626 | 626 | 625 | 625 | 56,000 |
1995/02/14 | 621 | 627 | 621 | 626 | 63,000 |
1995/02/13 | 610 | 625 | 610 | 622 | 59,000 |
1995/02/10 | 626 | 626 | 613 | 617 | 34,000 |
1995/02/09 | 621 | 621 | 616 | 616 | 4,000 |
1995/02/08 | 625 | 625 | 616 | 621 | 25,000 |
1995/02/07 | 621 | 625 | 621 | 621 | 18,000 |
1995/02/06 | 625 | 630 | 621 | 621 | 41,000 |
1995/02/03 | 630 | 630 | 620 | 620 | 28,000 |
1995/02/02 | 630 | 640 | 621 | 640 | 23,000 |
1995/02/01 | 616 | 616 | 608 | 615 | 29,000 |
1995/01/31 | 620 | 625 | 615 | 616 | 46,000 |
1995/01/30 | 627 | 627 | 610 | 610 | 24,000 |
1995/01/27 | 620 | 627 | 610 | 627 | 26,000 |
1995/01/26 | 615 | 616 | 603 | 612 | 192,000 |
1995/01/25 | 620 | 630 | 620 | 630 | 17,000 |
1995/01/24 | 620 | 620 | 608 | 612 | 104,000 |
1995/01/23 | 655 | 655 | 627 | 627 | 47,000 |
1995/01/20 | 655 | 656 | 655 | 655 | 25,000 |
1995/01/19 | 692 | 692 | 677 | 682 | 28,000 |
1995/01/18 | 700 | 700 | 688 | 696 | 24,000 |
1995/01/17 | 700 | 700 | 691 | 691 | 67,000 |
1995/01/13 | 705 | 705 | 697 | 705 | 69,000 |
1995/01/12 | 691 | 691 | 688 | 688 | 41,000 |
1995/01/11 | 693 | 693 | 685 | 685 | 12,000 |
1995/01/10 | 693 | 695 | 690 | 693 | 51,000 |
1995/01/09 | 691 | 699 | 683 | 683 | 10,000 |
1995/01/06 | 693 | 695 | 691 | 691 | 68,000 |
1995/01/05 | 695 | 695 | 693 | 695 | 89,000 |
1995/01/04 | 693 | 693 | 693 | 693 | 5,000 |