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 |
|---|---|---|---|---|---|
| 1983/12/28 | 183 | 183 | 175 | 179 | 122,720 |
| 1983/12/27 | 167 | 183 | 166 | 178 | 186,575 |
| 1983/12/26 | 167 | 167 | 167 | 167 | 42,902 |
| 1983/12/24 | 170 | 170 | 165 | 165 | 254,421 |
| 1983/12/23 | 169 | 169 | 165 | 165 | 106,757 |
| 1983/12/22 | 169 | 169 | 166 | 169 | 50,884 |
| 1983/12/21 | 169 | 170 | 169 | 169 | 32,925 |
| 1983/12/20 | 165 | 170 | 164 | 169 | 76,825 |
| 1983/12/19 | 162 | 165 | 162 | 162 | 35,918 |
| 1983/12/17 | 165 | 169 | 165 | 169 | 89,795 |
| 1983/12/16 | 167 | 168 | 165 | 165 | 57,868 |
| 1983/12/15 | 165 | 170 | 165 | 170 | 58,866 |
| 1983/12/14 | 167 | 167 | 166 | 166 | 20,952 |
| 1983/12/13 | 166 | 166 | 165 | 165 | 22,948 |
| 1983/12/12 | 170 | 170 | 168 | 168 | 10,975 |
| 1983/12/09 | 170 | 170 | 165 | 165 | 128,707 |
| 1983/12/08 | 170 | 170 | 170 | 170 | 35,918 |
| 1983/12/07 | 170 | 173 | 170 | 170 | 27,936 |
| 1983/12/06 | 171 | 171 | 170 | 170 | 26,939 |
| 1983/12/05 | 171 | 171 | 170 | 170 | 8,980 |
| 1983/12/03 | 171 | 173 | 171 | 171 | 12,970 |
| 1983/12/02 | 170 | 170 | 170 | 170 | 20,952 |
| 1983/12/01 | 170 | 170 | 168 | 168 | 35,918 |
| 1983/11/30 | 170 | 173 | 168 | 168 | 79,818 |
| 1983/11/29 | 173 | 173 | 171 | 173 | 38,911 |
| 1983/11/28 | 176 | 177 | 172 | 173 | 83,809 |
| 1983/11/26 | 179 | 179 | 177 | 177 | 50,884 |
| 1983/11/25 | 178 | 178 | 177 | 177 | 31,927 |
| 1983/11/24 | 184 | 184 | 178 | 178 | 44,898 |
| 1983/11/22 | 180 | 185 | 180 | 180 | 104,761 |
| 1983/11/21 | 181 | 181 | 180 | 180 | 8,980 |
| 1983/11/19 | 185 | 185 | 178 | 180 | 26,939 |
| 1983/11/18 | 178 | 185 | 178 | 185 | 43,900 |
| 1983/11/17 | 182 | 183 | 179 | 183 | 54,875 |
| 1983/11/16 | 182 | 182 | 177 | 182 | 90,793 |
| 1983/11/15 | 180 | 180 | 180 | 180 | 39,909 |
| 1983/11/14 | 182 | 182 | 176 | 182 | 171,609 |
| 1983/11/11 | 181 | 183 | 181 | 183 | 50,884 |
| 1983/11/10 | 184 | 184 | 181 | 181 | 117,732 |
| 1983/11/09 | 183 | 187 | 182 | 182 | 90,793 |
| 1983/11/08 | 186 | 189 | 182 | 182 | 80,816 |
| 1983/11/07 | 190 | 190 | 185 | 185 | 151,655 |
| 1983/11/05 | 185 | 192 | 183 | 190 | 199,546 |
| 1983/11/04 | 180 | 184 | 180 | 180 | 134,693 |
| 1983/11/02 | 182 | 184 | 175 | 179 | 251,427 |
| 1983/11/01 | 185 | 185 | 181 | 183 | 81,814 |
| 1983/10/31 | 189 | 189 | 180 | 180 | 195,555 |
| 1983/10/29 | 182 | 185 | 180 | 185 | 96,780 |
| 1983/10/28 | 182 | 185 | 181 | 184 | 308,298 |
| 1983/10/27 | 191 | 192 | 180 | 185 | 394,102 |
| 1983/10/26 | 195 | 196 | 190 | 194 | 574,691 |
| 1983/10/25 | 196 | 201 | 192 | 192 | 2,439,444 |
| 1983/10/24 | 184 | 199 | 184 | 190 | 1,772,962 |
| 1983/10/22 | 189 | 192 | 185 | 186 | 660,496 |
| 1983/10/21 | 180 | 188 | 180 | 188 | 307,300 |
| 1983/10/20 | 179 | 185 | 179 | 179 | 212,516 |
| 1983/10/19 | 179 | 179 | 172 | 179 | 74,830 |
| 1983/10/18 | 180 | 183 | 175 | 176 | 276,371 |
| 1983/10/17 | 190 | 193 | 175 | 175 | 444,987 |
| 1983/10/15 | 194 | 194 | 181 | 190 | 801,175 |
| 1983/10/14 | 177 | 205 | 177 | 190 | 2,592,096 |
| 1983/10/13 | 168 | 178 | 165 | 176 | 150,657 |
| 1983/10/12 | 163 | 165 | 163 | 165 | 66,848 |
| 1983/10/11 | 161 | 170 | 161 | 163 | 61,859 |
| 1983/10/07 | 170 | 170 | 165 | 165 | 32,925 |
| 1983/10/06 | 165 | 165 | 165 | 165 | 52,880 |
| 1983/10/05 | 165 | 165 | 165 | 165 | 37,914 |
| 1983/10/04 | 165 | 165 | 165 | 165 | 27,936 |
| 1983/10/03 | 165 | 165 | 165 | 165 | 22,948 |
| 1983/10/01 | 165 | 165 | 165 | 165 | 6,984 |
| 1983/09/30 | 164 | 164 | 164 | 164 | 18,957 |
| 1983/09/29 | 166 | 166 | 164 | 164 | 35,918 |
| 1983/09/28 | 168 | 170 | 166 | 167 | 18,957 |
| 1983/09/27 | 166 | 170 | 166 | 170 | 8,980 |
| 1983/09/26 | 161 | 164 | 161 | 164 | 57,868 |
| 1983/09/24 | 165 | 165 | 165 | 165 | 4,989 |
| 1983/09/22 | 169 | 169 | 163 | 165 | 56,870 |
| 1983/09/21 | 171 | 171 | 166 | 166 | 34,920 |
| 1983/09/20 | 167 | 170 | 166 | 170 | 99,773 |
| 1983/09/19 | 170 | 170 | 166 | 166 | 14,966 |
| 1983/09/17 | 169 | 170 | 169 | 170 | 56,870 |
| 1983/09/16 | 169 | 169 | 166 | 169 | 29,932 |
| 1983/09/14 | 164 | 170 | 164 | 167 | 39,909 |
| 1983/09/13 | 165 | 165 | 163 | 163 | 71,836 |
| 1983/09/12 | 163 | 163 | 162 | 163 | 126,711 |
| 1983/09/09 | 165 | 165 | 162 | 163 | 76,825 |
| 1983/09/08 | 169 | 169 | 165 | 166 | 90,793 |
| 1983/09/07 | 163 | 168 | 160 | 166 | 55,873 |
| 1983/09/06 | 164 | 164 | 160 | 160 | 73,832 |
| 1983/09/05 | 161 | 161 | 160 | 161 | 49,886 |
| 1983/09/03 | 161 | 162 | 161 | 161 | 19,955 |
| 1983/09/02 | 161 | 161 | 160 | 161 | 34,920 |
| 1983/09/01 | 165 | 165 | 160 | 161 | 26,939 |
| 1983/08/31 | 167 | 167 | 165 | 165 | 22,948 |
| 1983/08/30 | 167 | 168 | 167 | 168 | 38,911 |
| 1983/08/29 | 165 | 168 | 165 | 168 | 36,916 |
| 1983/08/27 | 168 | 168 | 165 | 165 | 45,895 |
| 1983/08/26 | 160 | 163 | 160 | 163 | 53,877 |
| 1983/08/25 | 162 | 162 | 160 | 160 | 46,893 |
| 1983/08/24 | 163 | 170 | 160 | 160 | 169,614 |
| 1983/08/23 | 156 | 163 | 152 | 163 | 193,559 |
| 1983/08/22 | 160 | 161 | 156 | 156 | 174,602 |
| 1983/08/20 | 159 | 160 | 157 | 160 | 107,755 |
| 1983/08/19 | 158 | 158 | 156 | 158 | 36,916 |
| 1983/08/18 | 159 | 159 | 157 | 157 | 39,909 |
| 1983/08/17 | 156 | 160 | 156 | 160 | 73,832 |
| 1983/08/16 | 161 | 161 | 160 | 160 | 39,909 |
| 1983/08/15 | 160 | 161 | 160 | 160 | 33,923 |
| 1983/08/12 | 162 | 162 | 162 | 162 | 21,950 |
| 1983/08/11 | 161 | 162 | 160 | 162 | 61,859 |
| 1983/08/10 | 159 | 162 | 159 | 160 | 35,918 |
| 1983/08/09 | 160 | 160 | 158 | 159 | 37,914 |
| 1983/08/08 | 159 | 159 | 158 | 158 | 7,982 |
| 1983/08/06 | 158 | 163 | 156 | 157 | 47,891 |
| 1983/08/05 | 160 | 161 | 158 | 159 | 84,807 |
| 1983/08/04 | 160 | 161 | 160 | 160 | 71,836 |
| 1983/08/03 | 160 | 161 | 160 | 160 | 32,925 |
| 1983/08/02 | 163 | 163 | 160 | 160 | 34,920 |
| 1983/08/01 | 161 | 163 | 161 | 163 | 13,968 |
| 1983/07/30 | 158 | 160 | 158 | 160 | 28,934 |
| 1983/07/29 | 160 | 164 | 160 | 164 | 35,918 |
| 1983/07/28 | 160 | 160 | 156 | 158 | 50,884 |
| 1983/07/27 | 161 | 163 | 158 | 162 | 35,918 |
| 1983/07/26 | 162 | 164 | 160 | 161 | 56,870 |
| 1983/07/25 | 156 | 160 | 156 | 159 | 74,830 |
| 1983/07/23 | 156 | 156 | 156 | 156 | 44,898 |
| 1983/07/22 | 155 | 156 | 154 | 154 | 65,850 |
| 1983/07/21 | 158 | 158 | 155 | 155 | 11,973 |
| 1983/07/20 | 155 | 159 | 155 | 158 | 21,950 |
| 1983/07/19 | 156 | 156 | 155 | 155 | 17,959 |
| 1983/07/18 | 154 | 155 | 154 | 154 | 30,930 |
| 1983/07/15 | 155 | 156 | 155 | 156 | 29,932 |
| 1983/07/14 | 156 | 157 | 155 | 155 | 181,586 |
| 1983/07/13 | 157 | 157 | 157 | 157 | 16,961 |
| 1983/07/12 | 160 | 160 | 157 | 157 | 23,945 |
| 1983/07/11 | 160 | 160 | 157 | 160 | 15,964 |
| 1983/07/09 | 157 | 162 | 157 | 162 | 21,950 |
| 1983/07/08 | 157 | 161 | 156 | 156 | 25,941 |
| 1983/07/07 | 160 | 160 | 157 | 157 | 6,984 |
| 1983/07/06 | 160 | 162 | 160 | 160 | 15,964 |
| 1983/07/05 | 160 | 160 | 160 | 160 | 13,968 |
| 1983/07/04 | 157 | 164 | 157 | 164 | 32,925 |
| 1983/07/02 | 157 | 157 | 157 | 157 | 21,950 |
| 1983/07/01 | 160 | 160 | 157 | 157 | 19,955 |
| 1983/06/30 | 160 | 160 | 158 | 158 | 8,980 |
| 1983/06/29 | 160 | 160 | 160 | 160 | 998 |
| 1983/06/28 | 156 | 160 | 156 | 160 | 17,959 |
| 1983/06/27 | 155 | 157 | 155 | 157 | 26,939 |
| 1983/06/25 | 159 | 159 | 157 | 157 | 43,900 |
| 1983/06/24 | 161 | 163 | 155 | 163 | 27,936 |
| 1983/06/23 | 164 | 164 | 164 | 164 | 53,877 |
| 1983/06/22 | 153 | 155 | 151 | 152 | 81,814 |
| 1983/06/21 | 154 | 155 | 150 | 151 | 89,795 |
| 1983/06/20 | 156 | 156 | 151 | 151 | 95,782 |
| 1983/06/17 | 157 | 160 | 156 | 156 | 39,909 |
| 1983/06/16 | 160 | 161 | 160 | 160 | 67,845 |
| 1983/06/15 | 161 | 162 | 160 | 160 | 22,948 |
| 1983/06/14 | 162 | 162 | 160 | 160 | 74,830 |
| 1983/06/13 | 161 | 162 | 161 | 162 | 26,939 |
| 1983/06/11 | 162 | 163 | 162 | 162 | 7,982 |
| 1983/06/10 | 163 | 164 | 163 | 163 | 6,984 |
| 1983/06/09 | 163 | 164 | 161 | 163 | 50,884 |
| 1983/06/08 | 165 | 170 | 165 | 165 | 21,950 |
| 1983/06/07 | 162 | 163 | 162 | 162 | 20,952 |
| 1983/06/06 | 163 | 163 | 160 | 160 | 24,943 |
| 1983/06/04 | 166 | 166 | 165 | 165 | 11,973 |
| 1983/06/03 | 166 | 166 | 166 | 166 | 4,989 |
| 1983/06/02 | 166 | 167 | 165 | 165 | 48,889 |
| 1983/06/01 | 168 | 170 | 165 | 165 | 99,773 |
| 1983/05/31 | 169 | 169 | 165 | 168 | 54,875 |
| 1983/05/30 | 169 | 169 | 169 | 169 | 37,914 |
| 1983/05/27 | 169 | 173 | 169 | 170 | 27,936 |
| 1983/05/26 | 172 | 173 | 171 | 171 | 52,880 |
| 1983/05/25 | 176 | 180 | 176 | 176 | 15,964 |
| 1983/05/24 | 173 | 175 | 173 | 175 | 25,941 |
| 1983/05/20 | 172 | 173 | 172 | 172 | 35,918 |
| 1983/05/19 | 175 | 175 | 173 | 173 | 25,941 |
| 1983/05/18 | 175 | 175 | 175 | 175 | 36,916 |
| 1983/05/17 | 178 | 178 | 175 | 175 | 35,918 |
| 1983/05/16 | 183 | 183 | 183 | 183 | 19,955 |
| 1983/05/13 | 185 | 189 | 183 | 183 | 126,711 |
| 1983/05/12 | 182 | 186 | 178 | 183 | 143,673 |
| 1983/05/11 | 180 | 182 | 180 | 182 | 74,830 |
| 1983/05/10 | 180 | 180 | 178 | 178 | 19,955 |
| 1983/05/09 | 176 | 180 | 176 | 178 | 36,916 |
| 1983/05/07 | 175 | 175 | 175 | 175 | 67,845 |
| 1983/05/06 | 175 | 175 | 175 | 175 | 59,864 |
| 1983/05/04 | 176 | 176 | 175 | 175 | 16,961 |
| 1983/05/02 | 175 | 176 | 175 | 175 | 22,948 |
| 1983/04/30 | 179 | 180 | 173 | 173 | 37,914 |
| 1983/04/28 | 185 | 187 | 180 | 181 | 99,773 |
| 1983/04/27 | 180 | 189 | 180 | 180 | 145,668 |
| 1983/04/26 | 190 | 190 | 179 | 180 | 165,623 |
| 1983/04/25 | 186 | 194 | 186 | 189 | 398,093 |
| 1983/04/23 | 186 | 195 | 185 | 195 | 770,246 |
| 1983/04/22 | 171 | 183 | 171 | 183 | 265,396 |
| 1983/04/21 | 173 | 173 | 173 | 173 | 14,966 |
| 1983/04/20 | 174 | 175 | 171 | 173 | 42,902 |
| 1983/04/19 | 172 | 175 | 172 | 173 | 20,952 |
| 1983/04/18 | 175 | 176 | 172 | 176 | 66,848 |
| 1983/04/15 | 171 | 175 | 171 | 172 | 58,866 |
| 1983/04/14 | 170 | 175 | 169 | 171 | 36,916 |
| 1983/04/13 | 172 | 175 | 170 | 170 | 41,905 |
| 1983/04/12 | 175 | 175 | 172 | 172 | 23,945 |
| 1983/04/11 | 178 | 178 | 172 | 172 | 66,848 |
| 1983/04/09 | 179 | 179 | 176 | 176 | 72,834 |
| 1983/04/08 | 175 | 184 | 175 | 179 | 212,516 |
| 1983/04/07 | 178 | 179 | 173 | 173 | 75,827 |
| 1983/04/06 | 167 | 180 | 167 | 180 | 301,314 |
| 1983/04/05 | 169 | 169 | 167 | 167 | 36,916 |
| 1983/04/04 | 164 | 169 | 164 | 165 | 59,864 |
| 1983/04/02 | 166 | 169 | 166 | 169 | 46,893 |
| 1983/04/01 | 170 | 171 | 165 | 166 | 67,845 |
| 1983/03/31 | 170 | 172 | 170 | 170 | 45,895 |
| 1983/03/30 | 169 | 169 | 167 | 169 | 49,886 |
| 1983/03/29 | 166 | 168 | 166 | 166 | 114,739 |
| 1983/03/28 | 160 | 168 | 160 | 168 | 176,598 |
| 1983/03/26 | 164 | 164 | 163 | 163 | 101,768 |
| 1983/03/25 | 164 | 164 | 163 | 163 | 264,398 |
| 1983/03/24 | 167 | 167 | 163 | 165 | 56,870 |
| 1983/03/23 | 160 | 162 | 160 | 162 | 55,873 |
| 1983/03/22 | 161 | 161 | 160 | 160 | 43,900 |
| 1983/03/18 | 164 | 164 | 159 | 162 | 31,927 |
| 1983/03/17 | 161 | 161 | 158 | 159 | 93,786 |
| 1983/03/16 | 163 | 163 | 161 | 161 | 31,927 |
| 1983/03/15 | 165 | 165 | 161 | 165 | 130,702 |
| 1983/03/14 | 166 | 169 | 165 | 165 | 56,870 |
| 1983/03/12 | 169 | 169 | 165 | 165 | 193,559 |
| 1983/03/11 | 170 | 171 | 169 | 170 | 69,841 |
| 1983/03/10 | 176 | 178 | 171 | 171 | 95,782 |
| 1983/03/09 | 170 | 176 | 170 | 173 | 87,800 |
| 1983/03/08 | 172 | 172 | 168 | 170 | 32,925 |
| 1983/03/07 | 172 | 174 | 170 | 174 | 38,911 |
| 1983/03/05 | 168 | 170 | 165 | 170 | 46,893 |
| 1983/03/04 | 166 | 170 | 165 | 168 | 100,770 |
| 1983/03/03 | 172 | 172 | 165 | 168 | 135,691 |
| 1983/03/02 | 177 | 178 | 169 | 169 | 337,232 |
| 1983/03/01 | 178 | 178 | 177 | 177 | 155,646 |
| 1983/02/28 | 176 | 185 | 176 | 178 | 184,580 |
| 1983/02/26 | 184 | 185 | 175 | 176 | 306,302 |
| 1983/02/25 | 191 | 195 | 186 | 187 | 399,091 |
| 1983/02/24 | 197 | 198 | 186 | 186 | 796,187 |
| 1983/02/23 | 203 | 206 | 194 | 196 | 3,334,406 |
| 1983/02/22 | 180 | 200 | 180 | 200 | 2,497,312 |
| 1983/02/21 | 171 | 175 | 170 | 175 | 137,686 |
| 1983/02/18 | 171 | 173 | 170 | 170 | 122,720 |
| 1983/02/17 | 174 | 174 | 171 | 171 | 109,750 |
| 1983/02/16 | 173 | 177 | 172 | 176 | 135,691 |
| 1983/02/15 | 170 | 178 | 170 | 175 | 109,750 |
| 1983/02/14 | 178 | 179 | 171 | 171 | 203,536 |
| 1983/02/12 | 173 | 176 | 170 | 173 | 129,705 |
| 1983/02/10 | 165 | 173 | 163 | 173 | 94,784 |
| 1983/02/09 | 166 | 168 | 165 | 167 | 67,845 |
| 1983/02/08 | 167 | 169 | 166 | 168 | 63,855 |
| 1983/02/07 | 175 | 178 | 168 | 168 | 211,518 |
| 1983/02/05 | 180 | 180 | 175 | 176 | 1,031,650 |
| 1983/02/04 | 165 | 175 | 164 | 174 | 759,271 |
| 1983/02/03 | 165 | 165 | 160 | 164 | 142,675 |
| 1983/02/02 | 160 | 164 | 160 | 164 | 68,843 |
| 1983/02/01 | 159 | 162 | 159 | 161 | 62,857 |
| 1983/01/31 | 165 | 166 | 157 | 157 | 156,643 |
| 1983/01/29 | 162 | 169 | 162 | 167 | 242,448 |
| 1983/01/28 | 160 | 162 | 157 | 159 | 87,800 |
| 1983/01/27 | 153 | 164 | 153 | 156 | 121,723 |
| 1983/01/26 | 153 | 160 | 153 | 156 | 64,852 |
| 1983/01/25 | 151 | 151 | 150 | 151 | 46,893 |
| 1983/01/24 | 156 | 156 | 151 | 151 | 45,895 |
| 1983/01/22 | 152 | 156 | 151 | 151 | 58,866 |
| 1983/01/21 | 152 | 153 | 150 | 153 | 25,941 |
| 1983/01/20 | 148 | 153 | 148 | 153 | 36,916 |
| 1983/01/19 | 155 | 156 | 150 | 151 | 110,748 |
| 1983/01/18 | 160 | 160 | 155 | 155 | 65,850 |
| 1983/01/17 | 164 | 165 | 162 | 162 | 51,882 |
| 1983/01/14 | 168 | 168 | 160 | 165 | 274,375 |
| 1983/01/13 | 159 | 174 | 158 | 165 | 1,069,564 |
| 1983/01/12 | 155 | 157 | 153 | 154 | 250,430 |
| 1983/01/11 | 155 | 155 | 153 | 153 | 155,646 |
| 1983/01/10 | 154 | 157 | 152 | 152 | 232,471 |
| 1983/01/08 | 154 | 156 | 152 | 152 | 370,157 |
| 1983/01/07 | 151 | 154 | 151 | 152 | 242,448 |
| 1983/01/06 | 146 | 149 | 146 | 149 | 94,784 |
| 1983/01/05 | 142 | 149 | 142 | 149 | 151,655 |
| 1983/01/04 | 142 | 142 | 140 | 142 | 32,925 |