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 |
---|---|---|---|---|---|
2013/12/30 | 655 | 657 | 644 | 650 | 242,500 |
2013/12/27 | 650 | 653 | 636 | 648 | 317,300 |
2013/12/26 | 627 | 648 | 620 | 644 | 319,100 |
2013/12/25 | 623 | 627 | 615 | 627 | 227,900 |
2013/12/24 | 625 | 627 | 621 | 625 | 425,100 |
2013/12/20 | 627 | 627 | 618 | 624 | 250,200 |
2013/12/19 | 626 | 627 | 617 | 620 | 249,900 |
2013/12/18 | 605 | 619 | 605 | 617 | 261,200 |
2013/12/17 | 598 | 608 | 598 | 607 | 201,600 |
2013/12/16 | 606 | 609 | 597 | 597 | 152,000 |
2013/12/13 | 611 | 617 | 605 | 607 | 397,300 |
2013/12/12 | 619 | 620 | 612 | 616 | 118,100 |
2013/12/11 | 620 | 622 | 612 | 618 | 159,700 |
2013/12/10 | 632 | 634 | 623 | 627 | 210,200 |
2013/12/09 | 623 | 628 | 621 | 628 | 169,300 |
2013/12/06 | 619 | 619 | 609 | 615 | 281,800 |
2013/12/05 | 629 | 634 | 615 | 617 | 337,700 |
2013/12/04 | 626 | 634 | 618 | 624 | 435,400 |
2013/12/03 | 636 | 636 | 627 | 629 | 190,000 |
2013/12/02 | 643 | 646 | 631 | 635 | 252,700 |
2013/11/29 | 630 | 639 | 626 | 638 | 384,400 |
2013/11/28 | 621 | 630 | 621 | 627 | 330,500 |
2013/11/27 | 612 | 619 | 607 | 607 | 437,600 |
2013/11/26 | 630 | 635 | 610 | 614 | 632,700 |
2013/11/25 | 642 | 643 | 627 | 632 | 225,600 |
2013/11/22 | 652 | 654 | 629 | 635 | 389,500 |
2013/11/21 | 635 | 648 | 633 | 646 | 356,000 |
2013/11/20 | 645 | 649 | 624 | 633 | 325,400 |
2013/11/19 | 647 | 650 | 636 | 645 | 229,100 |
2013/11/18 | 662 | 668 | 645 | 648 | 380,200 |
2013/11/15 | 634 | 658 | 633 | 652 | 682,400 |
2013/11/14 | 621 | 632 | 614 | 627 | 349,500 |
2013/11/13 | 623 | 632 | 609 | 613 | 260,200 |
2013/11/12 | 608 | 625 | 606 | 624 | 301,200 |
2013/11/11 | 626 | 630 | 606 | 608 | 216,800 |
2013/11/08 | 614 | 622 | 610 | 618 | 239,300 |
2013/11/07 | 634 | 635 | 613 | 614 | 232,200 |
2013/11/06 | 627 | 639 | 625 | 632 | 231,300 |
2013/11/05 | 635 | 637 | 623 | 627 | 384,300 |
2013/11/01 | 647 | 653 | 619 | 625 | 373,000 |
2013/10/31 | 651 | 651 | 628 | 644 | 644,200 |
2013/10/30 | 625 | 657 | 625 | 648 | 575,100 |
2013/10/29 | 637 | 638 | 616 | 618 | 404,200 |
2013/10/28 | 640 | 644 | 625 | 637 | 211,900 |
2013/10/25 | 651 | 655 | 632 | 635 | 305,600 |
2013/10/24 | 643 | 657 | 639 | 654 | 171,200 |
2013/10/23 | 668 | 675 | 644 | 644 | 426,300 |
2013/10/22 | 675 | 677 | 663 | 667 | 283,200 |
2013/10/21 | 678 | 689 | 669 | 674 | 280,900 |
2013/10/18 | 660 | 676 | 659 | 674 | 444,500 |
2013/10/17 | 679 | 685 | 653 | 661 | 409,600 |
2013/10/16 | 675 | 678 | 670 | 672 | 519,600 |
2013/10/15 | 668 | 682 | 667 | 669 | 807,000 |
2013/10/11 | 653 | 662 | 648 | 657 | 732,000 |
2013/10/10 | 656 | 660 | 640 | 643 | 403,900 |
2013/10/09 | 630 | 653 | 623 | 653 | 508,700 |
2013/10/08 | 599 | 637 | 595 | 636 | 494,300 |
2013/10/07 | 616 | 621 | 605 | 609 | 256,500 |
2013/10/04 | 613 | 624 | 603 | 620 | 346,200 |
2013/10/03 | 613 | 628 | 610 | 623 | 223,800 |
2013/10/02 | 624 | 635 | 612 | 617 | 444,700 |
2013/10/01 | 635 | 635 | 625 | 628 | 313,700 |
2013/09/30 | 648 | 649 | 626 | 635 | 442,400 |
2013/09/27 | 655 | 659 | 651 | 655 | 357,700 |
2013/09/26 | 637 | 662 | 628 | 660 | 688,300 |
2013/09/25 | 638 | 643 | 624 | 640 | 430,100 |
2013/09/24 | 637 | 649 | 632 | 644 | 419,000 |
2013/09/20 | 635 | 637 | 625 | 636 | 605,400 |
2013/09/19 | 635 | 637 | 625 | 634 | 497,400 |
2013/09/18 | 624 | 636 | 615 | 625 | 499,700 |
2013/09/17 | 624 | 645 | 610 | 615 | 1,003,700 |
2013/09/13 | 610 | 620 | 605 | 618 | 606,700 |
2013/09/12 | 612 | 621 | 595 | 617 | 742,900 |
2013/09/11 | 619 | 626 | 600 | 609 | 867,300 |
2013/09/10 | 592 | 617 | 590 | 613 | 1,817,300 |
2013/09/09 | 598 | 600 | 572 | 592 | 1,661,500 |
2013/09/06 | 560 | 571 | 552 | 570 | 570,800 |
2013/09/05 | 553 | 560 | 545 | 556 | 341,400 |
2013/09/04 | 540 | 554 | 537 | 549 | 289,100 |
2013/09/03 | 529 | 542 | 523 | 539 | 259,700 |
2013/09/02 | 515 | 521 | 508 | 519 | 104,100 |
2013/08/30 | 517 | 524 | 509 | 511 | 226,000 |
2013/08/29 | 516 | 525 | 513 | 515 | 174,900 |
2013/08/28 | 532 | 532 | 512 | 513 | 320,600 |
2013/08/27 | 540 | 550 | 537 | 542 | 140,700 |
2013/08/26 | 556 | 556 | 540 | 542 | 182,700 |
2013/08/23 | 552 | 559 | 543 | 552 | 333,800 |
2013/08/22 | 538 | 549 | 534 | 544 | 176,400 |
2013/08/21 | 543 | 543 | 528 | 534 | 156,500 |
2013/08/20 | 535 | 560 | 535 | 545 | 393,700 |
2013/08/19 | 548 | 551 | 534 | 539 | 176,000 |
2013/08/16 | 555 | 555 | 545 | 548 | 170,500 |
2013/08/15 | 555 | 568 | 553 | 558 | 355,300 |
2013/08/14 | 547 | 565 | 541 | 565 | 621,400 |
2013/08/13 | 519 | 539 | 519 | 538 | 350,200 |
2013/08/12 | 515 | 526 | 510 | 513 | 224,200 |
2013/08/09 | 524 | 530 | 514 | 523 | 240,000 |
2013/08/08 | 526 | 541 | 517 | 519 | 276,300 |
2013/08/07 | 545 | 548 | 531 | 531 | 257,700 |
2013/08/06 | 546 | 558 | 541 | 558 | 380,500 |
2013/08/05 | 551 | 552 | 531 | 546 | 441,900 |
2013/08/02 | 533 | 552 | 527 | 551 | 751,500 |
2013/08/01 | 523 | 527 | 511 | 523 | 250,900 |
2013/07/31 | 518 | 541 | 507 | 518 | 590,200 |
2013/07/30 | 491 | 537 | 491 | 531 | 565,700 |
2013/07/29 | 519 | 523 | 493 | 495 | 590,300 |
2013/07/26 | 541 | 546 | 536 | 538 | 455,200 |
2013/07/25 | 560 | 563 | 545 | 547 | 537,200 |
2013/07/24 | 539 | 568 | 537 | 561 | 3,465,400 |
2013/07/23 | 562 | 565 | 544 | 545 | 1,010,500 |
2013/07/22 | 574 | 575 | 559 | 571 | 920,000 |
2013/07/19 | 583 | 584 | 565 | 572 | 816,300 |
2013/07/18 | 583 | 587 | 579 | 583 | 806,100 |
2013/07/17 | 584 | 586 | 577 | 582 | 2,223,000 |
2013/07/16 | 585 | 605 | 581 | 592 | 1,631,300 |
2013/07/12 | 575 | 592 | 575 | 580 | 771,400 |
2013/07/11 | 542 | 573 | 542 | 571 | 643,200 |
2013/07/10 | 547 | 563 | 544 | 549 | 658,100 |
2013/07/09 | 543 | 548 | 535 | 543 | 540,800 |
2013/07/08 | 569 | 577 | 538 | 538 | 1,172,100 |
2013/07/05 | 593 | 606 | 581 | 591 | 369,400 |
2013/07/04 | 561 | 599 | 560 | 595 | 523,500 |
2013/07/03 | 560 | 571 | 548 | 569 | 366,300 |
2013/07/02 | 562 | 575 | 550 | 558 | 545,600 |
2013/07/01 | 540 | 559 | 538 | 557 | 466,800 |
2013/06/28 | 524 | 547 | 524 | 539 | 346,100 |
2013/06/27 | 520 | 530 | 501 | 517 | 362,700 |
2013/06/26 | 552 | 554 | 513 | 514 | 284,400 |
2013/06/25 | 536 | 555 | 529 | 542 | 318,200 |
2013/06/24 | 530 | 539 | 526 | 534 | 270,000 |
2013/06/21 | 507 | 529 | 492 | 526 | 319,700 |
2013/06/20 | 540 | 546 | 529 | 534 | 249,900 |
2013/06/19 | 548 | 569 | 538 | 546 | 481,400 |
2013/06/18 | 516 | 538 | 516 | 533 | 347,600 |
2013/06/17 | 485 | 513 | 484 | 510 | 300,500 |
2013/06/14 | 489 | 503 | 482 | 491 | 530,800 |
2013/06/13 | 507 | 507 | 473 | 477 | 258,000 |
2013/06/12 | 500 | 515 | 492 | 510 | 262,100 |
2013/06/11 | 510 | 529 | 495 | 521 | 392,300 |
2013/06/10 | 517 | 523 | 507 | 511 | 266,400 |
2013/06/07 | 483 | 497 | 466 | 487 | 568,500 |
2013/06/06 | 496 | 518 | 494 | 497 | 401,800 |
2013/06/05 | 546 | 553 | 517 | 518 | 418,000 |
2013/06/04 | 531 | 546 | 511 | 540 | 596,200 |
2013/06/03 | 560 | 560 | 525 | 529 | 606,400 |
2013/05/31 | 579 | 590 | 567 | 573 | 370,100 |
2013/05/30 | 580 | 580 | 567 | 575 | 482,200 |
2013/05/29 | 581 | 596 | 571 | 589 | 376,200 |
2013/05/28 | 572 | 587 | 561 | 571 | 360,600 |
2013/05/27 | 580 | 598 | 572 | 578 | 427,000 |
2013/05/24 | 622 | 639 | 587 | 608 | 490,000 |
2013/05/23 | 660 | 678 | 607 | 614 | 1,182,800 |
2013/05/22 | 664 | 665 | 645 | 658 | 311,400 |
2013/05/21 | 676 | 682 | 653 | 654 | 449,800 |
2013/05/20 | 675 | 683 | 657 | 670 | 868,300 |
2013/05/17 | 602 | 661 | 585 | 655 | 921,600 |
2013/05/16 | 609 | 618 | 577 | 600 | 963,500 |
2013/05/15 | 646 | 658 | 620 | 623 | 721,700 |
2013/05/14 | 670 | 673 | 640 | 647 | 488,700 |
2013/05/13 | 680 | 684 | 660 | 666 | 351,100 |
2013/05/10 | 666 | 687 | 665 | 672 | 443,400 |
2013/05/09 | 695 | 701 | 651 | 656 | 633,600 |
2013/05/08 | 704 | 711 | 691 | 691 | 507,700 |
2013/05/07 | 695 | 712 | 695 | 708 | 603,700 |
2013/05/02 | 669 | 689 | 668 | 685 | 497,500 |
2013/05/01 | 670 | 693 | 649 | 679 | 1,034,800 |
2013/04/30 | 681 | 714 | 669 | 677 | 1,131,900 |
2013/04/26 | 715 | 716 | 676 | 677 | 869,800 |
2013/04/25 | 724 | 732 | 712 | 715 | 837,100 |
2013/04/24 | 732 | 740 | 714 | 720 | 1,265,600 |
2013/04/23 | 738 | 738 | 714 | 722 | 979,300 |
2013/04/22 | 756 | 757 | 735 | 738 | 765,200 |
2013/04/19 | 734 | 747 | 729 | 736 | 687,900 |
2013/04/18 | 767 | 768 | 725 | 725 | 983,900 |
2013/04/17 | 751 | 767 | 751 | 757 | 442,100 |
2013/04/16 | 740 | 754 | 728 | 741 | 837,700 |
2013/04/15 | 780 | 788 | 752 | 761 | 520,000 |
2013/04/12 | 768 | 809 | 760 | 787 | 901,800 |
2013/04/11 | 782 | 814 | 777 | 780 | 916,700 |
2013/04/10 | 774 | 784 | 765 | 774 | 721,200 |
2013/04/09 | 799 | 799 | 758 | 772 | 842,000 |
2013/04/08 | 750 | 778 | 741 | 770 | 865,700 |
2013/04/05 | 739 | 753 | 717 | 731 | 1,544,800 |
2013/04/04 | 660 | 700 | 644 | 699 | 699,500 |
2013/04/03 | 674 | 707 | 665 | 671 | 810,600 |
2013/04/02 | 616 | 665 | 606 | 655 | 910,400 |
2013/04/01 | 687 | 687 | 627 | 641 | 594,100 |
2013/03/29 | 693 | 705 | 677 | 692 | 471,300 |
2013/03/28 | 714 | 725 | 698 | 706 | 547,300 |
2013/03/27 | 710 | 722 | 702 | 717 | 711,900 |
2013/03/26 | 683 | 697 | 671 | 689 | 625,400 |
2013/03/25 | 702 | 705 | 684 | 687 | 445,700 |
2013/03/22 | 701 | 717 | 690 | 692 | 982,800 |
2013/03/21 | 734 | 759 | 721 | 725 | 1,272,100 |
2013/03/19 | 692 | 726 | 682 | 719 | 1,653,800 |
2013/03/18 | 682 | 702 | 678 | 684 | 1,103,300 |
2013/03/15 | 648 | 734 | 647 | 707 | 4,336,900 |
2013/03/14 | 631 | 639 | 622 | 637 | 420,200 |
2013/03/13 | 621 | 645 | 617 | 634 | 376,800 |
2013/03/12 | 675 | 677 | 628 | 630 | 905,600 |
2013/03/11 | 625 | 649 | 622 | 645 | 945,600 |
2013/03/08 | 607 | 620 | 606 | 613 | 912,100 |
2013/03/07 | 606 | 610 | 591 | 597 | 329,600 |
2013/03/06 | 607 | 621 | 596 | 602 | 445,600 |
2013/03/05 | 615 | 616 | 587 | 591 | 835,500 |
2013/03/04 | 600 | 626 | 592 | 611 | 1,707,100 |
2013/03/01 | 520 | 570 | 518 | 568 | 951,700 |
2013/02/28 | 528 | 541 | 524 | 529 | 591,700 |
2013/02/27 | 528 | 535 | 512 | 520 | 461,800 |
2013/02/26 | 508 | 538 | 505 | 528 | 1,160,100 |
2013/02/25 | 478 | 530 | 476 | 518 | 1,918,900 |
2013/02/22 | 454 | 460 | 444 | 459 | 635,800 |
2013/02/21 | 436 | 468 | 433 | 462 | 1,061,600 |
2013/02/20 | 437 | 441 | 431 | 436 | 349,300 |
2013/02/19 | 423 | 435 | 418 | 430 | 517,500 |
2013/02/18 | 400 | 425 | 400 | 421 | 602,800 |
2013/02/15 | 406 | 406 | 382 | 397 | 429,000 |
2013/02/14 | 406 | 418 | 400 | 410 | 281,500 |
2013/02/13 | 411 | 418 | 403 | 409 | 368,700 |
2013/02/12 | 419 | 427 | 416 | 418 | 460,800 |
2013/02/08 | 422 | 422 | 407 | 411 | 423,000 |
2013/02/07 | 421 | 443 | 419 | 423 | 767,100 |
2013/02/06 | 415 | 436 | 412 | 420 | 700,200 |
2013/02/05 | 411 | 419 | 405 | 407 | 381,800 |
2013/02/04 | 414 | 424 | 407 | 421 | 461,500 |
2013/02/01 | 420 | 420 | 400 | 416 | 536,200 |
2013/01/31 | 403 | 423 | 385 | 421 | 919,700 |
2013/01/30 | 403 | 403 | 396 | 402 | 246,000 |
2013/01/29 | 398 | 405 | 392 | 400 | 347,000 |
2013/01/28 | 404 | 405 | 390 | 397 | 370,800 |
2013/01/25 | 406 | 408 | 395 | 404 | 697,500 |
2013/01/24 | 385 | 406 | 382 | 404 | 756,600 |
2013/01/23 | 403 | 407 | 382 | 385 | 854,000 |
2013/01/22 | 424 | 440 | 405 | 413 | 1,018,400 |
2013/01/21 | 411 | 434 | 400 | 426 | 1,106,600 |
2013/01/18 | 381 | 423 | 381 | 419 | 1,272,600 |
2013/01/17 | 372 | 378 | 368 | 375 | 802,800 |
2013/01/16 | 366 | 379 | 364 | 373 | 958,100 |
2013/01/15 | 358 | 373 | 356 | 367 | 833,400 |
2013/01/11 | 356 | 359 | 340 | 354 | 781,100 |
2013/01/10 | 326 | 360 | 323 | 352 | 1,434,100 |
2013/01/09 | 311 | 327 | 308 | 322 | 287,200 |
2013/01/08 | 325 | 328 | 314 | 316 | 373,000 |
2013/01/07 | 328 | 331 | 320 | 324 | 435,600 |
2013/01/04 | 330 | 330 | 316 | 325 | 471,800 |