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 |
---|---|---|---|---|---|
1998/12/30 | 198 | 200 | 190 | 190 | 18,000 |
1998/12/29 | 193 | 198 | 193 | 198 | 61,000 |
1998/12/28 | 198 | 198 | 196 | 197 | 41,000 |
1998/12/25 | 200 | 200 | 186 | 192 | 29,000 |
1998/12/24 | 191 | 191 | 186 | 186 | 33,000 |
1998/12/22 | 203 | 205 | 190 | 190 | 62,000 |
1998/12/21 | 198 | 199 | 198 | 198 | 9,000 |
1998/12/18 | 205 | 205 | 198 | 202 | 24,000 |
1998/12/17 | 203 | 203 | 198 | 198 | 41,000 |
1998/12/16 | 205 | 205 | 198 | 200 | 25,000 |
1998/12/15 | 197 | 197 | 195 | 196 | 71,000 |
1998/12/14 | 200 | 200 | 196 | 199 | 26,000 |
1998/12/11 | 211 | 211 | 202 | 204 | 105,000 |
1998/12/10 | 218 | 218 | 210 | 214 | 63,000 |
1998/12/09 | 204 | 204 | 201 | 204 | 17,000 |
1998/12/08 | 206 | 216 | 206 | 206 | 11,000 |
1998/12/07 | 203 | 205 | 203 | 205 | 19,000 |
1998/12/04 | 209 | 209 | 205 | 205 | 32,000 |
1998/12/03 | 210 | 211 | 203 | 203 | 57,000 |
1998/12/02 | 211 | 211 | 208 | 211 | 43,000 |
1998/12/01 | 210 | 212 | 208 | 211 | 35,000 |
1998/11/30 | 220 | 225 | 219 | 221 | 79,000 |
1998/11/27 | 218 | 218 | 215 | 218 | 56,000 |
1998/11/26 | 208 | 218 | 208 | 210 | 97,000 |
1998/11/25 | 206 | 206 | 202 | 203 | 36,000 |
1998/11/24 | 207 | 209 | 206 | 206 | 30,000 |
1998/11/20 | 201 | 204 | 200 | 200 | 58,000 |
1998/11/19 | 201 | 201 | 195 | 198 | 42,000 |
1998/11/18 | 196 | 201 | 196 | 200 | 35,000 |
1998/11/17 | 198 | 201 | 195 | 199 | 80,000 |
1998/11/16 | 203 | 203 | 196 | 198 | 70,000 |
1998/11/13 | 200 | 200 | 190 | 193 | 61,000 |
1998/11/12 | 201 | 203 | 198 | 198 | 36,000 |
1998/11/11 | 198 | 209 | 198 | 205 | 22,000 |
1998/11/10 | 215 | 215 | 197 | 198 | 74,000 |
1998/11/09 | 194 | 200 | 192 | 200 | 25,000 |
1998/11/06 | 191 | 192 | 190 | 190 | 54,000 |
1998/11/05 | 202 | 203 | 191 | 191 | 38,000 |
1998/11/04 | 201 | 205 | 201 | 201 | 41,000 |
1998/11/02 | 194 | 197 | 193 | 196 | 16,000 |
1998/10/30 | 185 | 190 | 184 | 189 | 59,000 |
1998/10/29 | 185 | 190 | 185 | 186 | 18,000 |
1998/10/28 | 188 | 190 | 185 | 185 | 46,000 |
1998/10/27 | 196 | 196 | 185 | 185 | 78,000 |
1998/10/26 | 194 | 194 | 191 | 191 | 16,000 |
1998/10/23 | 212 | 212 | 195 | 195 | 37,000 |
1998/10/22 | 200 | 207 | 200 | 201 | 79,000 |
1998/10/21 | 193 | 208 | 187 | 200 | 173,000 |
1998/10/20 | 187 | 193 | 187 | 193 | 31,000 |
1998/10/19 | 186 | 200 | 186 | 197 | 25,000 |
1998/10/16 | 186 | 190 | 185 | 185 | 36,000 |
1998/10/15 | 193 | 193 | 182 | 185 | 51,000 |
1998/10/14 | 202 | 209 | 198 | 198 | 54,000 |
1998/10/13 | 200 | 209 | 200 | 201 | 78,000 |
1998/10/12 | 202 | 207 | 195 | 207 | 115,000 |
1998/10/09 | 205 | 205 | 187 | 192 | 189,000 |
1998/10/08 | 210 | 210 | 201 | 205 | 41,000 |
1998/10/07 | 202 | 228 | 200 | 228 | 83,000 |
1998/10/06 | 205 | 208 | 200 | 200 | 22,000 |
1998/10/05 | 205 | 210 | 204 | 204 | 44,000 |
1998/10/02 | 200 | 210 | 198 | 200 | 35,000 |
1998/10/01 | 210 | 235 | 200 | 200 | 56,000 |
1998/09/30 | 220 | 223 | 211 | 211 | 83,000 |
1998/09/29 | 220 | 220 | 220 | 220 | 21,000 |
1998/09/28 | 221 | 226 | 220 | 221 | 96,000 |
1998/09/25 | 224 | 224 | 220 | 222 | 26,000 |
1998/09/24 | 228 | 243 | 228 | 228 | 53,000 |
1998/09/22 | 230 | 240 | 225 | 228 | 53,000 |
1998/09/21 | 240 | 240 | 230 | 230 | 13,000 |
1998/09/18 | 244 | 244 | 230 | 240 | 127,000 |
1998/09/17 | 251 | 251 | 241 | 246 | 58,000 |
1998/09/16 | 247 | 254 | 247 | 253 | 79,000 |
1998/09/14 | 239 | 249 | 235 | 249 | 3,000 |
1998/09/11 | 241 | 241 | 230 | 230 | 131,000 |
1998/09/10 | 274 | 274 | 245 | 245 | 61,000 |
1998/09/09 | 258 | 260 | 253 | 254 | 17,000 |
1998/09/08 | 252 | 260 | 252 | 255 | 26,000 |
1998/09/07 | 249 | 264 | 249 | 262 | 65,000 |
1998/09/04 | 253 | 256 | 251 | 252 | 27,000 |
1998/09/03 | 253 | 253 | 253 | 253 | 21,000 |
1998/09/02 | 249 | 252 | 249 | 252 | 55,000 |
1998/09/01 | 240 | 250 | 235 | 249 | 63,000 |
1998/08/31 | 234 | 249 | 234 | 244 | 18,000 |
1998/08/28 | 233 | 235 | 230 | 234 | 49,000 |
1998/08/27 | 259 | 259 | 240 | 241 | 99,000 |
1998/08/26 | 251 | 251 | 248 | 249 | 28,000 |
1998/08/25 | 254 | 254 | 249 | 250 | 150,000 |
1998/08/24 | 251 | 252 | 248 | 248 | 89,000 |
1998/08/21 | 265 | 265 | 251 | 251 | 61,000 |
1998/08/20 | 256 | 260 | 256 | 258 | 15,000 |
1998/08/19 | 260 | 265 | 252 | 257 | 84,000 |
1998/08/18 | 260 | 265 | 258 | 265 | 12,000 |
1998/08/17 | 265 | 265 | 250 | 251 | 33,000 |
1998/08/14 | 262 | 267 | 261 | 262 | 20,000 |
1998/08/13 | 285 | 285 | 267 | 267 | 14,000 |
1998/08/12 | 266 | 270 | 260 | 260 | 58,000 |
1998/08/11 | 270 | 272 | 270 | 272 | 18,000 |
1998/08/10 | 293 | 293 | 280 | 280 | 44,000 |
1998/08/07 | 281 | 281 | 278 | 278 | 9,000 |
1998/08/06 | 283 | 293 | 281 | 281 | 69,000 |
1998/08/05 | 276 | 282 | 276 | 281 | 40,000 |
1998/08/04 | 286 | 286 | 286 | 286 | 1,000 |
1998/08/03 | 291 | 297 | 291 | 292 | 25,000 |
1998/07/31 | 299 | 300 | 294 | 294 | 20,000 |
1998/07/30 | 305 | 305 | 295 | 295 | 10,000 |
1998/07/29 | 300 | 300 | 297 | 297 | 17,000 |
1998/07/28 | 298 | 303 | 298 | 298 | 10,000 |
1998/07/27 | 299 | 299 | 295 | 297 | 20,000 |
1998/07/24 | 295 | 305 | 295 | 305 | 64,000 |
1998/07/23 | 309 | 310 | 305 | 310 | 44,000 |
1998/07/22 | 294 | 310 | 294 | 310 | 60,000 |
1998/07/21 | 315 | 316 | 309 | 309 | 29,000 |
1998/07/17 | 334 | 347 | 320 | 320 | 184,000 |
1998/07/16 | 315 | 330 | 315 | 330 | 259,000 |
1998/07/15 | 308 | 315 | 302 | 315 | 171,000 |
1998/07/14 | 305 | 311 | 304 | 311 | 256,000 |
1998/07/13 | 290 | 300 | 280 | 298 | 44,000 |
1998/07/10 | 303 | 303 | 295 | 295 | 118,000 |
1998/07/09 | 299 | 300 | 293 | 293 | 81,000 |
1998/07/08 | 301 | 301 | 290 | 293 | 117,000 |
1998/07/07 | 305 | 305 | 290 | 302 | 327,000 |
1998/07/06 | 285 | 300 | 280 | 300 | 347,000 |
1998/07/03 | 273 | 275 | 270 | 275 | 68,000 |
1998/07/02 | 270 | 275 | 270 | 273 | 88,000 |
1998/07/01 | 264 | 269 | 255 | 265 | 23,000 |
1998/06/30 | 261 | 264 | 252 | 264 | 82,000 |
1998/06/29 | 265 | 265 | 256 | 260 | 37,000 |
1998/06/26 | 271 | 271 | 266 | 266 | 16,000 |
1998/06/25 | 272 | 273 | 271 | 271 | 14,000 |
1998/06/24 | 275 | 275 | 266 | 274 | 23,000 |
1998/06/23 | 274 | 275 | 270 | 275 | 53,000 |
1998/06/22 | 260 | 265 | 259 | 265 | 27,000 |
1998/06/19 | 270 | 270 | 269 | 269 | 16,000 |
1998/06/18 | 268 | 275 | 261 | 270 | 62,000 |
1998/06/17 | 262 | 266 | 257 | 265 | 100,000 |
1998/06/16 | 255 | 264 | 246 | 262 | 59,000 |
1998/06/15 | 259 | 260 | 259 | 260 | 41,000 |
1998/06/12 | 252 | 262 | 252 | 260 | 138,000 |
1998/06/11 | 261 | 262 | 259 | 260 | 89,000 |
1998/06/10 | 260 | 263 | 256 | 256 | 106,000 |
1998/06/09 | 250 | 250 | 250 | 250 | 12,000 |
1998/06/08 | 245 | 246 | 245 | 246 | 9,000 |
1998/06/05 | 245 | 250 | 245 | 250 | 5,000 |
1998/06/04 | 246 | 250 | 246 | 250 | 6,000 |
1998/06/03 | 246 | 247 | 245 | 247 | 13,000 |
1998/06/02 | 242 | 250 | 242 | 250 | 22,000 |
1998/06/01 | 246 | 250 | 246 | 246 | 23,000 |
1998/05/29 | 246 | 251 | 245 | 246 | 49,000 |
1998/05/28 | 246 | 246 | 245 | 245 | 65,000 |
1998/05/27 | 244 | 250 | 244 | 246 | 35,000 |
1998/05/26 | 249 | 252 | 249 | 249 | 27,000 |
1998/05/25 | 265 | 265 | 246 | 255 | 70,000 |
1998/05/22 | 265 | 265 | 260 | 260 | 29,000 |
1998/05/21 | 252 | 264 | 250 | 260 | 74,000 |
1998/05/20 | 245 | 257 | 245 | 257 | 64,000 |
1998/05/19 | 246 | 249 | 245 | 249 | 14,000 |
1998/05/18 | 246 | 246 | 245 | 246 | 10,000 |
1998/05/15 | 252 | 252 | 247 | 247 | 22,000 |
1998/05/14 | 249 | 265 | 248 | 251 | 31,000 |
1998/05/13 | 250 | 251 | 247 | 249 | 25,000 |
1998/05/12 | 265 | 265 | 262 | 262 | 3,000 |
1998/05/11 | 270 | 270 | 268 | 268 | 38,000 |
1998/05/08 | 244 | 259 | 244 | 259 | 21,000 |
1998/05/07 | 252 | 252 | 243 | 250 | 43,000 |
1998/05/06 | 255 | 259 | 251 | 259 | 34,000 |
1998/05/01 | 265 | 270 | 255 | 270 | 36,000 |
1998/04/30 | 257 | 262 | 257 | 260 | 31,000 |
1998/04/28 | 261 | 262 | 261 | 262 | 46,000 |
1998/04/27 | 267 | 270 | 262 | 262 | 23,000 |
1998/04/24 | 271 | 277 | 271 | 277 | 21,000 |
1998/04/23 | 270 | 286 | 265 | 270 | 174,000 |
1998/04/22 | 253 | 253 | 246 | 250 | 19,000 |
1998/04/21 | 255 | 255 | 253 | 253 | 6,000 |
1998/04/20 | 258 | 258 | 254 | 255 | 4,000 |
1998/04/17 | 268 | 268 | 258 | 258 | 13,000 |
1998/04/16 | 275 | 276 | 263 | 263 | 23,000 |
1998/04/15 | 271 | 283 | 271 | 275 | 33,000 |
1998/04/14 | 267 | 284 | 267 | 271 | 28,000 |
1998/04/13 | 267 | 277 | 267 | 277 | 3,000 |
1998/04/10 | 282 | 282 | 262 | 267 | 48,000 |
1998/04/09 | 269 | 270 | 255 | 262 | 114,000 |
1998/04/08 | 255 | 272 | 255 | 270 | 32,000 |
1998/04/07 | 255 | 257 | 245 | 248 | 35,000 |
1998/04/06 | 244 | 244 | 244 | 244 | 18,000 |
1998/04/03 | 220 | 240 | 220 | 220 | 38,000 |
1998/04/02 | 240 | 240 | 215 | 215 | 59,000 |
1998/04/01 | 255 | 257 | 244 | 244 | 40,000 |
1998/03/31 | 261 | 261 | 255 | 255 | 54,000 |
1998/03/30 | 289 | 289 | 261 | 261 | 13,000 |
1998/03/27 | 286 | 291 | 286 | 286 | 11,000 |
1998/03/26 | 290 | 290 | 275 | 286 | 21,000 |
1998/03/25 | 277 | 277 | 265 | 272 | 57,000 |
1998/03/24 | 280 | 280 | 260 | 267 | 368,000 |
1998/03/23 | 300 | 300 | 288 | 288 | 24,000 |
1998/03/20 | 289 | 292 | 289 | 290 | 18,000 |
1998/03/19 | 296 | 296 | 289 | 289 | 98,000 |
1998/03/18 | 304 | 305 | 298 | 298 | 40,000 |
1998/03/17 | 305 | 305 | 300 | 305 | 15,000 |
1998/03/16 | 301 | 305 | 296 | 305 | 14,000 |
1998/03/13 | 285 | 302 | 285 | 302 | 86,000 |
1998/03/12 | 292 | 292 | 290 | 290 | 24,000 |
1998/03/11 | 292 | 297 | 292 | 292 | 7,000 |
1998/03/10 | 304 | 304 | 290 | 302 | 68,000 |
1998/03/09 | 310 | 310 | 290 | 290 | 56,000 |
1998/03/06 | 291 | 304 | 290 | 304 | 59,000 |
1998/03/05 | 291 | 295 | 291 | 292 | 22,000 |
1998/03/04 | 304 | 305 | 297 | 298 | 132,000 |
1998/03/03 | 303 | 310 | 303 | 310 | 92,000 |
1998/03/02 | 305 | 305 | 300 | 300 | 74,000 |
1998/02/27 | 278 | 290 | 278 | 288 | 95,000 |
1998/02/26 | 280 | 280 | 278 | 280 | 46,000 |
1998/02/25 | 280 | 285 | 260 | 279 | 63,000 |
1998/02/24 | 291 | 291 | 281 | 282 | 22,000 |
1998/02/23 | 291 | 300 | 290 | 291 | 19,000 |
1998/02/20 | 289 | 290 | 281 | 290 | 32,000 |
1998/02/19 | 282 | 302 | 282 | 299 | 44,000 |
1998/02/18 | 300 | 310 | 290 | 290 | 68,000 |
1998/02/17 | 288 | 288 | 280 | 280 | 18,000 |
1998/02/16 | 300 | 301 | 288 | 288 | 117,000 |
1998/02/13 | 319 | 319 | 300 | 310 | 159,000 |
1998/02/12 | 309 | 314 | 303 | 314 | 189,000 |
1998/02/10 | 295 | 295 | 289 | 293 | 118,000 |
1998/02/09 | 283 | 283 | 276 | 278 | 29,000 |
1998/02/06 | 269 | 292 | 269 | 282 | 50,000 |
1998/02/05 | 255 | 269 | 255 | 269 | 24,000 |
1998/02/04 | 260 | 264 | 258 | 263 | 73,000 |
1998/02/03 | 263 | 269 | 258 | 259 | 80,000 |
1998/02/02 | 270 | 270 | 260 | 260 | 55,000 |
1998/01/30 | 275 | 289 | 275 | 275 | 63,000 |
1998/01/29 | 290 | 290 | 280 | 289 | 187,000 |
1998/01/28 | 285 | 295 | 282 | 284 | 285,000 |
1998/01/27 | 250 | 280 | 250 | 280 | 286,000 |
1998/01/26 | 240 | 250 | 240 | 241 | 137,000 |
1998/01/23 | 234 | 234 | 225 | 225 | 112,000 |
1998/01/22 | 223 | 233 | 220 | 232 | 139,000 |
1998/01/21 | 218 | 228 | 218 | 218 | 133,000 |
1998/01/20 | 215 | 218 | 215 | 215 | 46,000 |
1998/01/19 | 216 | 225 | 211 | 220 | 123,000 |
1998/01/16 | 192 | 216 | 191 | 216 | 41,000 |
1998/01/14 | 185 | 194 | 185 | 187 | 50,000 |
1998/01/13 | 185 | 185 | 184 | 185 | 9,000 |
1998/01/12 | 189 | 189 | 183 | 185 | 53,000 |
1998/01/09 | 180 | 180 | 179 | 180 | 47,000 |
1998/01/08 | 181 | 188 | 180 | 180 | 41,000 |
1998/01/07 | 177 | 185 | 177 | 185 | 195,000 |
1998/01/06 | 189 | 190 | 182 | 182 | 32,000 |
1998/01/05 | 200 | 200 | 197 | 197 | 13,000 |