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 |
---|---|---|---|---|---|
1984/12/28 | 362 | 376 | 361 | 361 | 1,006,707 |
1984/12/27 | 356 | 369 | 354 | 364 | 2,158,085 |
1984/12/26 | 403 | 403 | 366 | 371 | 3,356,356 |
1984/12/25 | 422 | 435 | 406 | 408 | 2,808,603 |
1984/12/24 | 424 | 424 | 411 | 417 | 1,299,041 |
1984/12/22 | 410 | 425 | 407 | 415 | 862,037 |
1984/12/21 | 447 | 447 | 407 | 414 | 3,964,970 |
1984/12/20 | 421 | 446 | 406 | 442 | 5,895,573 |
1984/12/19 | 426 | 451 | 398 | 411 | 7,463,003 |
1984/12/18 | 397 | 436 | 382 | 436 | 5,360,791 |
1984/12/17 | 381 | 387 | 344 | 362 | 7,797,241 |
1984/12/15 | 420 | 420 | 381 | 389 | 4,543,652 |
1984/12/14 | 426 | 437 | 393 | 421 | 6,114,075 |
1984/12/13 | 476 | 482 | 412 | 421 | 9,328,753 |
1984/12/12 | 481 | 495 | 451 | 456 | 6,999,059 |
1984/12/11 | 466 | 491 | 454 | 476 | 11,907,879 |
1984/12/10 | 424 | 460 | 416 | 460 | 5,916,525 |
1984/12/07 | 429 | 445 | 413 | 421 | 6,518,155 |
1984/12/06 | 412 | 430 | 406 | 424 | 11,083,756 |
1984/12/05 | 381 | 396 | 368 | 372 | 4,516,713 |
1984/12/04 | 390 | 401 | 370 | 372 | 8,870,796 |
1984/12/03 | 346 | 395 | 346 | 395 | 12,718,034 |
1984/12/01 | 321 | 331 | 316 | 316 | 3,802,340 |
1984/11/30 | 304 | 319 | 297 | 311 | 3,675,629 |
1984/11/29 | 319 | 329 | 298 | 304 | 6,538,109 |
1984/11/28 | 297 | 321 | 296 | 313 | 13,846,464 |
1984/11/27 | 250 | 288 | 250 | 288 | 10,675,686 |
1984/11/26 | 223 | 246 | 223 | 240 | 1,973,505 |
1984/11/24 | 221 | 223 | 218 | 223 | 216,507 |
1984/11/22 | 227 | 227 | 218 | 222 | 604,623 |
1984/11/21 | 229 | 238 | 226 | 230 | 1,116,457 |
1984/11/20 | 238 | 238 | 228 | 231 | 1,045,619 |
1984/11/19 | 239 | 248 | 233 | 240 | 4,891,859 |
1984/11/17 | 240 | 240 | 234 | 234 | 3,475,085 |
1984/11/16 | 231 | 240 | 227 | 238 | 9,290,840 |
1984/11/15 | 201 | 216 | 198 | 213 | 5,833,713 |
1984/11/14 | 196 | 205 | 195 | 202 | 3,925,060 |
1984/11/13 | 173 | 198 | 172 | 197 | 1,762,985 |
1984/11/12 | 184 | 184 | 168 | 175 | 877,003 |
1984/11/09 | 156 | 164 | 156 | 164 | 117,732 |
1984/11/08 | 156 | 157 | 155 | 155 | 61,859 |
1984/11/07 | 158 | 159 | 158 | 158 | 42,902 |
1984/11/06 | 157 | 159 | 157 | 159 | 23,945 |
1984/11/05 | 158 | 158 | 156 | 156 | 32,925 |
1984/11/02 | 156 | 156 | 156 | 156 | 4,989 |
1984/11/01 | 156 | 158 | 156 | 158 | 19,955 |
1984/10/31 | 155 | 156 | 154 | 156 | 13,968 |
1984/10/30 | 152 | 153 | 152 | 153 | 15,964 |
1984/10/29 | 151 | 151 | 151 | 151 | 6,984 |
1984/10/27 | 150 | 151 | 150 | 150 | 35,918 |
1984/10/26 | 150 | 150 | 150 | 150 | 8,980 |
1984/10/25 | 150 | 152 | 149 | 152 | 36,916 |
1984/10/24 | 152 | 153 | 151 | 151 | 63,855 |
1984/10/23 | 153 | 153 | 150 | 151 | 31,927 |
1984/10/20 | 149 | 149 | 149 | 149 | 19,955 |
1984/10/19 | 148 | 148 | 148 | 148 | 10,975 |
1984/10/18 | 149 | 149 | 148 | 148 | 8,980 |
1984/10/17 | 148 | 148 | 148 | 148 | 15,964 |
1984/10/16 | 148 | 149 | 148 | 149 | 17,959 |
1984/10/15 | 148 | 148 | 148 | 148 | 34,920 |
1984/10/12 | 148 | 148 | 148 | 148 | 45,895 |
1984/10/11 | 148 | 148 | 148 | 148 | 44,898 |
1984/10/09 | 148 | 148 | 148 | 148 | 11,973 |
1984/10/08 | 148 | 148 | 148 | 148 | 36,916 |
1984/10/06 | 147 | 148 | 147 | 147 | 37,914 |
1984/10/05 | 148 | 148 | 146 | 146 | 17,959 |
1984/10/04 | 146 | 146 | 146 | 146 | 24,943 |
1984/10/03 | 153 | 153 | 153 | 153 | 4,989 |
1984/10/02 | 153 | 153 | 153 | 153 | 21,950 |
1984/10/01 | 153 | 153 | 153 | 153 | 39,909 |
1984/09/29 | 153 | 153 | 153 | 153 | 13,968 |
1984/09/28 | 153 | 153 | 153 | 153 | 26,939 |
1984/09/27 | 153 | 153 | 153 | 153 | 60,861 |
1984/09/26 | 154 | 154 | 153 | 153 | 37,914 |
1984/09/25 | 153 | 154 | 153 | 154 | 20,952 |
1984/09/22 | 153 | 154 | 153 | 154 | 46,893 |
1984/09/21 | 153 | 157 | 153 | 153 | 18,957 |
1984/09/20 | 153 | 153 | 153 | 153 | 3,991 |
1984/09/19 | 151 | 157 | 151 | 152 | 150,657 |
1984/09/18 | 151 | 155 | 151 | 155 | 29,932 |
1984/09/17 | 152 | 152 | 152 | 152 | 998 |
1984/09/14 | 150 | 150 | 150 | 150 | 21,950 |
1984/09/12 | 155 | 160 | 155 | 160 | 11,973 |
1984/09/11 | 156 | 156 | 155 | 156 | 22,948 |
1984/09/10 | 157 | 158 | 156 | 156 | 13,968 |
1984/09/07 | 157 | 157 | 157 | 157 | 40,907 |
1984/09/06 | 156 | 156 | 156 | 156 | 9,977 |
1984/09/05 | 156 | 156 | 156 | 156 | 29,932 |
1984/09/04 | 156 | 156 | 156 | 156 | 8,980 |
1984/09/03 | 156 | 159 | 155 | 159 | 13,968 |
1984/09/01 | 155 | 155 | 155 | 155 | 5,986 |
1984/08/31 | 156 | 160 | 155 | 155 | 5,986 |
1984/08/30 | 155 | 155 | 154 | 154 | 12,970 |
1984/08/29 | 160 | 160 | 159 | 160 | 5,986 |
1984/08/28 | 160 | 160 | 156 | 156 | 1,995 |
1984/08/27 | 161 | 161 | 161 | 161 | 10,975 |
1984/08/25 | 155 | 156 | 155 | 156 | 21,950 |
1984/08/24 | 151 | 151 | 150 | 151 | 35,918 |
1984/08/23 | 148 | 148 | 148 | 148 | 26,939 |
1984/08/22 | 148 | 148 | 148 | 148 | 30,930 |
1984/08/21 | 148 | 148 | 148 | 148 | 30,930 |
1984/08/20 | 148 | 148 | 147 | 148 | 15,964 |
1984/08/18 | 148 | 148 | 147 | 147 | 5,986 |
1984/08/16 | 146 | 147 | 146 | 146 | 48,889 |
1984/08/15 | 146 | 148 | 146 | 147 | 37,914 |
1984/08/13 | 146 | 148 | 146 | 146 | 32,925 |
1984/08/10 | 148 | 148 | 147 | 147 | 70,839 |
1984/08/09 | 149 | 150 | 148 | 148 | 11,973 |
1984/08/08 | 148 | 150 | 148 | 148 | 23,945 |
1984/08/07 | 148 | 148 | 148 | 148 | 6,984 |
1984/08/06 | 148 | 148 | 148 | 148 | 4,989 |
1984/08/04 | 148 | 148 | 148 | 148 | 998 |
1984/08/03 | 147 | 148 | 147 | 147 | 44,898 |
1984/08/02 | 150 | 150 | 147 | 148 | 94,784 |
1984/08/01 | 148 | 150 | 148 | 150 | 6,984 |
1984/07/31 | 147 | 149 | 147 | 149 | 14,966 |
1984/07/30 | 150 | 150 | 146 | 147 | 22,948 |
1984/07/28 | 154 | 154 | 151 | 152 | 32,925 |
1984/07/27 | 151 | 152 | 151 | 152 | 21,950 |
1984/07/26 | 153 | 153 | 151 | 151 | 15,964 |
1984/07/25 | 152 | 152 | 151 | 152 | 22,948 |
1984/07/24 | 156 | 156 | 151 | 152 | 41,905 |
1984/07/23 | 156 | 157 | 156 | 156 | 44,898 |
1984/07/21 | 156 | 156 | 156 | 156 | 19,955 |
1984/07/20 | 158 | 158 | 156 | 158 | 81,814 |
1984/07/19 | 158 | 163 | 158 | 158 | 43,900 |
1984/07/18 | 158 | 158 | 157 | 157 | 107,755 |
1984/07/17 | 158 | 160 | 158 | 158 | 42,902 |
1984/07/16 | 162 | 162 | 158 | 158 | 34,920 |
1984/07/13 | 163 | 163 | 162 | 162 | 21,950 |
1984/07/12 | 163 | 164 | 163 | 163 | 65,850 |
1984/07/11 | 164 | 167 | 163 | 163 | 17,959 |
1984/07/10 | 163 | 164 | 163 | 163 | 65,850 |
1984/07/09 | 163 | 167 | 163 | 167 | 30,930 |
1984/07/07 | 163 | 163 | 163 | 163 | 3,991 |
1984/07/06 | 163 | 163 | 163 | 163 | 10,975 |
1984/07/05 | 167 | 167 | 163 | 163 | 61,859 |
1984/07/04 | 167 | 170 | 167 | 167 | 33,923 |
1984/07/03 | 162 | 167 | 162 | 165 | 51,882 |
1984/07/02 | 161 | 162 | 161 | 162 | 16,961 |
1984/06/30 | 161 | 161 | 161 | 161 | 12,970 |
1984/06/29 | 161 | 161 | 161 | 161 | 6,984 |
1984/06/28 | 161 | 164 | 160 | 160 | 49,886 |
1984/06/27 | 158 | 162 | 158 | 159 | 39,909 |
1984/06/26 | 162 | 162 | 157 | 157 | 64,852 |
1984/06/25 | 162 | 165 | 162 | 165 | 5,986 |
1984/06/23 | 161 | 161 | 161 | 161 | 41,905 |
1984/06/22 | 161 | 161 | 160 | 161 | 24,943 |
1984/06/21 | 162 | 162 | 160 | 160 | 34,920 |
1984/06/20 | 162 | 164 | 162 | 164 | 39,909 |
1984/06/19 | 162 | 165 | 161 | 164 | 97,777 |
1984/06/18 | 161 | 165 | 161 | 165 | 26,939 |
1984/06/16 | 161 | 163 | 161 | 161 | 36,916 |
1984/06/15 | 162 | 163 | 162 | 162 | 20,952 |
1984/06/14 | 163 | 163 | 163 | 163 | 55,873 |
1984/06/12 | 163 | 164 | 163 | 163 | 22,948 |
1984/06/11 | 164 | 165 | 163 | 165 | 17,959 |
1984/06/08 | 161 | 168 | 161 | 168 | 50,884 |
1984/06/07 | 161 | 163 | 161 | 163 | 9,977 |
1984/06/06 | 160 | 163 | 159 | 159 | 51,882 |
1984/06/05 | 160 | 160 | 160 | 160 | 10,975 |
1984/06/04 | 157 | 158 | 157 | 157 | 24,943 |
1984/06/02 | 158 | 160 | 157 | 157 | 46,893 |
1984/06/01 | 161 | 161 | 158 | 160 | 35,918 |
1984/05/31 | 164 | 164 | 160 | 161 | 160,634 |
1984/05/30 | 164 | 165 | 161 | 165 | 95,782 |
1984/05/29 | 164 | 164 | 164 | 164 | 7,982 |
1984/05/28 | 164 | 165 | 164 | 164 | 30,930 |
1984/05/25 | 164 | 165 | 164 | 164 | 6,984 |
1984/05/24 | 164 | 164 | 164 | 164 | 2,993 |
1984/05/23 | 163 | 163 | 162 | 162 | 55,873 |
1984/05/22 | 163 | 165 | 161 | 162 | 99,773 |
1984/05/21 | 163 | 165 | 162 | 163 | 39,909 |
1984/05/19 | 165 | 165 | 164 | 164 | 13,968 |
1984/05/18 | 165 | 165 | 163 | 164 | 55,873 |
1984/05/17 | 170 | 172 | 165 | 165 | 90,793 |
1984/05/16 | 170 | 170 | 165 | 165 | 55,873 |
1984/05/15 | 166 | 167 | 165 | 165 | 49,886 |
1984/05/14 | 168 | 169 | 167 | 168 | 25,941 |
1984/05/11 | 169 | 169 | 169 | 169 | 5,986 |
1984/05/10 | 166 | 170 | 166 | 170 | 29,932 |
1984/05/09 | 166 | 166 | 166 | 166 | 14,966 |
1984/05/08 | 166 | 167 | 166 | 166 | 23,945 |
1984/05/07 | 164 | 167 | 164 | 165 | 61,859 |
1984/05/04 | 163 | 169 | 163 | 163 | 43,900 |
1984/05/02 | 163 | 166 | 162 | 162 | 18,957 |
1984/05/01 | 161 | 163 | 161 | 162 | 45,895 |
1984/04/28 | 165 | 170 | 165 | 166 | 91,791 |
1984/04/27 | 166 | 166 | 166 | 166 | 998 |
1984/04/26 | 165 | 165 | 165 | 165 | 44,898 |
1984/04/25 | 164 | 164 | 162 | 164 | 101,768 |
1984/04/24 | 170 | 172 | 163 | 164 | 141,677 |
1984/04/23 | 166 | 174 | 165 | 174 | 95,782 |
1984/04/21 | 172 | 174 | 165 | 165 | 78,820 |
1984/04/20 | 166 | 176 | 166 | 170 | 73,832 |
1984/04/19 | 165 | 167 | 165 | 165 | 127,709 |
1984/04/18 | 166 | 167 | 165 | 165 | 48,889 |
1984/04/17 | 168 | 169 | 166 | 167 | 110,748 |
1984/04/16 | 167 | 168 | 166 | 168 | 52,880 |
1984/04/13 | 168 | 168 | 165 | 168 | 131,700 |
1984/04/12 | 166 | 168 | 166 | 168 | 19,955 |
1984/04/11 | 168 | 168 | 165 | 166 | 38,911 |
1984/04/10 | 168 | 170 | 166 | 170 | 43,900 |
1984/04/09 | 172 | 172 | 168 | 169 | 6,984 |
1984/04/07 | 171 | 171 | 171 | 171 | 4,989 |
1984/04/06 | 170 | 172 | 170 | 170 | 48,889 |
1984/04/05 | 166 | 170 | 166 | 170 | 102,766 |
1984/04/04 | 170 | 170 | 167 | 170 | 66,848 |
1984/04/03 | 170 | 170 | 170 | 170 | 21,950 |
1984/04/02 | 168 | 171 | 168 | 171 | 67,845 |
1984/03/31 | 169 | 169 | 165 | 165 | 26,939 |
1984/03/30 | 169 | 170 | 168 | 168 | 68,843 |
1984/03/29 | 169 | 170 | 169 | 169 | 4,989 |
1984/03/28 | 170 | 170 | 168 | 168 | 22,948 |
1984/03/27 | 167 | 169 | 167 | 167 | 60,861 |
1984/03/26 | 170 | 170 | 168 | 168 | 60,861 |
1984/03/24 | 165 | 170 | 165 | 170 | 38,911 |
1984/03/23 | 165 | 165 | 165 | 165 | 8,980 |
1984/03/22 | 165 | 166 | 165 | 165 | 22,948 |
1984/03/21 | 165 | 168 | 163 | 163 | 61,859 |
1984/03/19 | 162 | 170 | 162 | 169 | 38,911 |
1984/03/17 | 163 | 164 | 163 | 163 | 17,959 |
1984/03/16 | 164 | 170 | 162 | 162 | 27,936 |
1984/03/15 | 165 | 165 | 161 | 161 | 61,859 |
1984/03/14 | 167 | 167 | 165 | 165 | 46,893 |
1984/03/13 | 169 | 169 | 167 | 167 | 19,955 |
1984/03/12 | 169 | 169 | 167 | 168 | 26,939 |
1984/03/09 | 169 | 169 | 168 | 169 | 23,945 |
1984/03/08 | 169 | 174 | 168 | 169 | 38,911 |
1984/03/07 | 171 | 171 | 168 | 169 | 65,850 |
1984/03/06 | 173 | 173 | 172 | 172 | 22,948 |
1984/03/05 | 172 | 172 | 172 | 172 | 13,968 |
1984/03/03 | 172 | 172 | 172 | 172 | 55,873 |
1984/03/02 | 172 | 172 | 171 | 171 | 45,895 |
1984/03/01 | 175 | 175 | 173 | 173 | 89,795 |
1984/02/29 | 176 | 176 | 174 | 174 | 48,889 |
1984/02/28 | 176 | 177 | 175 | 177 | 21,950 |
1984/02/27 | 176 | 177 | 175 | 175 | 23,945 |
1984/02/25 | 179 | 179 | 176 | 176 | 43,900 |
1984/02/24 | 179 | 181 | 179 | 179 | 84,807 |
1984/02/23 | 185 | 185 | 179 | 179 | 75,827 |
1984/02/22 | 187 | 187 | 181 | 181 | 146,666 |
1984/02/21 | 179 | 184 | 179 | 184 | 28,934 |
1984/02/20 | 185 | 186 | 184 | 184 | 17,959 |
1984/02/18 | 183 | 185 | 183 | 184 | 15,964 |
1984/02/17 | 187 | 187 | 181 | 182 | 126,711 |
1984/02/16 | 181 | 189 | 180 | 185 | 190,566 |
1984/02/15 | 174 | 180 | 174 | 179 | 43,900 |
1984/02/14 | 175 | 179 | 173 | 179 | 38,911 |
1984/02/13 | 176 | 176 | 176 | 176 | 48,889 |
1984/02/10 | 176 | 176 | 176 | 176 | 18,957 |
1984/02/09 | 177 | 177 | 176 | 176 | 19,955 |
1984/02/08 | 176 | 176 | 176 | 176 | 25,941 |
1984/02/06 | 173 | 174 | 172 | 174 | 40,907 |
1984/02/04 | 176 | 176 | 171 | 171 | 49,886 |
1984/02/03 | 180 | 180 | 180 | 180 | 32,925 |
1984/02/02 | 183 | 183 | 181 | 181 | 43,900 |
1984/02/01 | 182 | 185 | 181 | 185 | 40,907 |
1984/01/31 | 182 | 182 | 182 | 182 | 10,975 |
1984/01/30 | 185 | 185 | 183 | 183 | 33,923 |
1984/01/28 | 188 | 188 | 183 | 183 | 34,920 |
1984/01/27 | 183 | 190 | 182 | 183 | 40,907 |
1984/01/26 | 186 | 192 | 181 | 186 | 140,680 |
1984/01/25 | 181 | 184 | 180 | 181 | 20,952 |
1984/01/24 | 181 | 185 | 180 | 180 | 133,696 |
1984/01/23 | 185 | 186 | 183 | 184 | 79,818 |
1984/01/21 | 190 | 190 | 186 | 186 | 82,811 |
1984/01/20 | 192 | 193 | 188 | 190 | 309,296 |
1984/01/19 | 193 | 193 | 190 | 190 | 249,432 |
1984/01/18 | 192 | 199 | 191 | 198 | 1,258,135 |
1984/01/17 | 188 | 192 | 186 | 191 | 458,955 |
1984/01/13 | 189 | 190 | 186 | 189 | 248,434 |
1984/01/12 | 180 | 190 | 180 | 190 | 254,421 |
1984/01/11 | 180 | 181 | 178 | 181 | 55,873 |
1984/01/10 | 185 | 185 | 181 | 182 | 147,664 |
1984/01/09 | 176 | 183 | 176 | 183 | 270,384 |
1984/01/07 | 170 | 175 | 170 | 175 | 48,889 |
1984/01/06 | 169 | 174 | 169 | 169 | 370,157 |
1984/01/05 | 172 | 172 | 172 | 172 | 11,973 |
1984/01/04 | 178 | 179 | 178 | 179 | 11,973 |