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 |
|---|---|---|---|---|---|
| 1985/12/28 | 451 | 461 | 446 | 460 | 248,434 |
| 1985/12/27 | 449 | 456 | 441 | 455 | 226,484 |
| 1985/12/26 | 458 | 461 | 451 | 451 | 187,573 |
| 1985/12/25 | 463 | 466 | 453 | 461 | 451,971 |
| 1985/12/24 | 456 | 468 | 444 | 463 | 400,089 |
| 1985/12/23 | 461 | 479 | 452 | 461 | 638,546 |
| 1985/12/21 | 441 | 463 | 436 | 463 | 467,934 |
| 1985/12/20 | 436 | 441 | 426 | 440 | 416,052 |
| 1985/12/19 | 431 | 441 | 427 | 440 | 426,030 |
| 1985/12/18 | 433 | 436 | 427 | 436 | 287,346 |
| 1985/12/17 | 421 | 436 | 421 | 434 | 313,286 |
| 1985/12/16 | 430 | 435 | 421 | 421 | 226,484 |
| 1985/12/13 | 426 | 434 | 422 | 426 | 402,084 |
| 1985/12/12 | 416 | 426 | 416 | 416 | 428,025 |
| 1985/12/11 | 406 | 421 | 402 | 421 | 227,482 |
| 1985/12/10 | 391 | 401 | 389 | 401 | 164,625 |
| 1985/12/09 | 397 | 398 | 391 | 391 | 58,866 |
| 1985/12/07 | 403 | 403 | 395 | 402 | 48,889 |
| 1985/12/06 | 400 | 406 | 397 | 402 | 121,723 |
| 1985/12/05 | 405 | 407 | 400 | 401 | 204,534 |
| 1985/12/04 | 425 | 426 | 407 | 411 | 796,187 |
| 1985/12/03 | 380 | 421 | 380 | 420 | 756,278 |
| 1985/12/02 | 383 | 390 | 376 | 376 | 55,873 |
| 1985/11/30 | 369 | 369 | 369 | 369 | 6,984 |
| 1985/11/29 | 381 | 381 | 371 | 371 | 62,857 |
| 1985/11/28 | 389 | 389 | 376 | 376 | 38,911 |
| 1985/11/27 | 369 | 386 | 369 | 386 | 46,893 |
| 1985/11/26 | 389 | 396 | 369 | 369 | 312,289 |
| 1985/11/25 | 357 | 386 | 356 | 381 | 99,773 |
| 1985/11/22 | 377 | 381 | 366 | 366 | 122,720 |
| 1985/11/21 | 376 | 381 | 376 | 376 | 87,800 |
| 1985/11/20 | 386 | 391 | 379 | 386 | 142,675 |
| 1985/11/19 | 376 | 393 | 376 | 386 | 346,211 |
| 1985/11/18 | 385 | 390 | 377 | 379 | 73,832 |
| 1985/11/16 | 393 | 393 | 381 | 390 | 243,446 |
| 1985/11/15 | 371 | 396 | 366 | 395 | 723,353 |
| 1985/11/14 | 346 | 371 | 344 | 365 | 383,127 |
| 1985/11/13 | 338 | 344 | 336 | 344 | 93,786 |
| 1985/11/12 | 337 | 340 | 337 | 337 | 12,970 |
| 1985/11/11 | 337 | 341 | 337 | 340 | 14,966 |
| 1985/11/08 | 336 | 341 | 332 | 332 | 69,841 |
| 1985/11/07 | 349 | 350 | 331 | 331 | 156,643 |
| 1985/11/06 | 332 | 351 | 332 | 351 | 200,543 |
| 1985/11/05 | 326 | 335 | 326 | 335 | 91,791 |
| 1985/11/02 | 323 | 323 | 313 | 316 | 25,941 |
| 1985/11/01 | 326 | 326 | 323 | 323 | 31,927 |
| 1985/10/31 | 321 | 331 | 316 | 331 | 43,900 |
| 1985/10/30 | 312 | 321 | 312 | 316 | 22,948 |
| 1985/10/29 | 305 | 316 | 305 | 307 | 24,943 |
| 1985/10/28 | 305 | 309 | 304 | 304 | 6,984 |
| 1985/10/26 | 306 | 306 | 303 | 303 | 78,820 |
| 1985/10/25 | 312 | 313 | 303 | 303 | 45,895 |
| 1985/10/24 | 312 | 313 | 312 | 312 | 40,907 |
| 1985/10/23 | 316 | 317 | 313 | 313 | 38,911 |
| 1985/10/22 | 316 | 321 | 316 | 317 | 10,975 |
| 1985/10/21 | 317 | 319 | 313 | 313 | 15,964 |
| 1985/10/19 | 316 | 316 | 316 | 316 | 13,968 |
| 1985/10/18 | 322 | 322 | 316 | 321 | 19,955 |
| 1985/10/17 | 318 | 321 | 313 | 321 | 45,895 |
| 1985/10/16 | 322 | 322 | 317 | 317 | 50,884 |
| 1985/10/15 | 321 | 322 | 317 | 322 | 23,945 |
| 1985/10/14 | 323 | 329 | 321 | 321 | 23,945 |
| 1985/10/11 | 321 | 328 | 316 | 317 | 75,827 |
| 1985/10/09 | 330 | 330 | 323 | 323 | 48,889 |
| 1985/10/08 | 323 | 331 | 323 | 331 | 49,886 |
| 1985/10/07 | 331 | 331 | 322 | 322 | 27,936 |
| 1985/10/05 | 322 | 322 | 321 | 321 | 7,982 |
| 1985/10/04 | 326 | 326 | 321 | 322 | 28,934 |
| 1985/10/03 | 327 | 327 | 326 | 327 | 23,945 |
| 1985/10/02 | 326 | 331 | 326 | 326 | 22,948 |
| 1985/10/01 | 341 | 341 | 326 | 331 | 44,898 |
| 1985/09/30 | 341 | 342 | 341 | 341 | 53,877 |
| 1985/09/28 | 326 | 329 | 326 | 327 | 47,891 |
| 1985/09/27 | 325 | 326 | 325 | 326 | 20,952 |
| 1985/09/26 | 331 | 331 | 321 | 322 | 69,841 |
| 1985/09/25 | 336 | 336 | 327 | 331 | 52,880 |
| 1985/09/24 | 346 | 346 | 321 | 321 | 114,739 |
| 1985/09/21 | 346 | 346 | 346 | 346 | 4,989 |
| 1985/09/20 | 361 | 365 | 361 | 361 | 83,809 |
| 1985/09/19 | 351 | 361 | 351 | 361 | 82,811 |
| 1985/09/18 | 351 | 351 | 341 | 351 | 21,950 |
| 1985/09/17 | 341 | 353 | 341 | 341 | 63,855 |
| 1985/09/13 | 349 | 350 | 328 | 337 | 70,839 |
| 1985/09/12 | 326 | 354 | 326 | 353 | 65,850 |
| 1985/09/11 | 316 | 326 | 316 | 326 | 82,811 |
| 1985/09/10 | 316 | 319 | 312 | 314 | 70,839 |
| 1985/09/09 | 321 | 323 | 312 | 316 | 86,802 |
| 1985/09/07 | 331 | 331 | 321 | 321 | 82,811 |
| 1985/09/06 | 336 | 336 | 332 | 333 | 54,875 |
| 1985/09/05 | 345 | 345 | 327 | 336 | 268,389 |
| 1985/09/04 | 351 | 351 | 345 | 346 | 129,705 |
| 1985/09/03 | 352 | 352 | 347 | 349 | 238,457 |
| 1985/09/02 | 369 | 369 | 346 | 347 | 128,707 |
| 1985/08/31 | 371 | 371 | 371 | 371 | 11,973 |
| 1985/08/30 | 373 | 374 | 371 | 371 | 93,786 |
| 1985/08/29 | 372 | 376 | 372 | 373 | 73,832 |
| 1985/08/28 | 372 | 372 | 371 | 372 | 92,789 |
| 1985/08/27 | 380 | 381 | 369 | 374 | 1,285,073 |
| 1985/08/26 | 383 | 386 | 382 | 382 | 47,891 |
| 1985/08/24 | 391 | 391 | 383 | 383 | 63,855 |
| 1985/08/23 | 398 | 398 | 386 | 386 | 104,761 |
| 1985/08/22 | 401 | 406 | 399 | 399 | 43,900 |
| 1985/08/21 | 401 | 401 | 397 | 397 | 52,880 |
| 1985/08/20 | 422 | 422 | 406 | 406 | 157,641 |
| 1985/08/19 | 397 | 401 | 387 | 401 | 141,677 |
| 1985/08/17 | 400 | 400 | 399 | 399 | 9,977 |
| 1985/08/16 | 396 | 401 | 396 | 397 | 59,864 |
| 1985/08/15 | 407 | 408 | 397 | 397 | 148,661 |
| 1985/08/14 | 407 | 409 | 407 | 407 | 35,918 |
| 1985/08/13 | 410 | 410 | 406 | 407 | 56,870 |
| 1985/08/12 | 409 | 419 | 406 | 409 | 95,782 |
| 1985/08/09 | 404 | 421 | 404 | 411 | 135,691 |
| 1985/08/08 | 438 | 438 | 406 | 406 | 306,302 |
| 1985/08/07 | 409 | 441 | 409 | 440 | 252,425 |
| 1985/08/06 | 406 | 409 | 406 | 409 | 82,811 |
| 1985/08/05 | 409 | 410 | 409 | 410 | 4,989 |
| 1985/08/03 | 406 | 408 | 406 | 408 | 10,975 |
| 1985/08/02 | 411 | 412 | 406 | 406 | 58,866 |
| 1985/08/01 | 425 | 425 | 411 | 411 | 90,793 |
| 1985/07/31 | 421 | 421 | 412 | 420 | 130,702 |
| 1985/07/30 | 431 | 431 | 416 | 416 | 156,643 |
| 1985/07/29 | 427 | 430 | 423 | 429 | 163,627 |
| 1985/07/27 | 412 | 422 | 411 | 422 | 72,834 |
| 1985/07/26 | 414 | 431 | 414 | 417 | 163,627 |
| 1985/07/25 | 433 | 437 | 412 | 412 | 142,675 |
| 1985/07/24 | 416 | 441 | 411 | 441 | 232,471 |
| 1985/07/23 | 411 | 411 | 406 | 411 | 120,725 |
| 1985/07/22 | 401 | 411 | 401 | 406 | 102,766 |
| 1985/07/20 | 412 | 416 | 411 | 411 | 24,943 |
| 1985/07/19 | 402 | 412 | 402 | 412 | 79,818 |
| 1985/07/18 | 405 | 411 | 405 | 405 | 75,827 |
| 1985/07/17 | 403 | 406 | 400 | 403 | 46,893 |
| 1985/07/16 | 400 | 403 | 399 | 401 | 72,834 |
| 1985/07/15 | 404 | 404 | 399 | 399 | 96,780 |
| 1985/07/12 | 407 | 409 | 403 | 404 | 181,586 |
| 1985/07/11 | 411 | 412 | 406 | 406 | 44,898 |
| 1985/07/10 | 411 | 421 | 410 | 421 | 33,923 |
| 1985/07/09 | 411 | 418 | 401 | 401 | 135,691 |
| 1985/07/08 | 440 | 440 | 415 | 415 | 137,686 |
| 1985/07/06 | 431 | 441 | 431 | 434 | 235,464 |
| 1985/07/05 | 422 | 441 | 421 | 441 | 197,550 |
| 1985/07/04 | 423 | 428 | 414 | 421 | 101,768 |
| 1985/07/03 | 413 | 421 | 412 | 413 | 50,884 |
| 1985/07/02 | 416 | 421 | 413 | 413 | 47,891 |
| 1985/07/01 | 412 | 415 | 412 | 412 | 47,891 |
| 1985/06/29 | 417 | 420 | 417 | 419 | 22,948 |
| 1985/06/28 | 431 | 441 | 427 | 427 | 115,736 |
| 1985/06/27 | 431 | 441 | 426 | 436 | 86,802 |
| 1985/06/26 | 425 | 442 | 425 | 440 | 230,475 |
| 1985/06/25 | 415 | 425 | 412 | 425 | 167,618 |
| 1985/06/24 | 403 | 421 | 403 | 420 | 116,734 |
| 1985/06/22 | 399 | 411 | 399 | 411 | 170,611 |
| 1985/06/21 | 412 | 412 | 381 | 399 | 289,341 |
| 1985/06/20 | 440 | 440 | 421 | 422 | 209,523 |
| 1985/06/19 | 471 | 476 | 429 | 430 | 551,743 |
| 1985/06/18 | 471 | 471 | 457 | 466 | 636,550 |
| 1985/06/17 | 461 | 476 | 452 | 474 | 765,257 |
| 1985/06/15 | 455 | 456 | 446 | 456 | 179,591 |
| 1985/06/14 | 434 | 451 | 432 | 451 | 338,230 |
| 1985/06/13 | 432 | 444 | 429 | 429 | 132,698 |
| 1985/06/12 | 446 | 446 | 431 | 446 | 119,727 |
| 1985/06/11 | 446 | 452 | 441 | 451 | 149,659 |
| 1985/06/10 | 440 | 456 | 440 | 451 | 332,243 |
| 1985/06/07 | 451 | 451 | 435 | 435 | 165,623 |
| 1985/06/06 | 429 | 456 | 423 | 430 | 305,305 |
| 1985/06/05 | 411 | 423 | 411 | 421 | 210,521 |
| 1985/06/04 | 400 | 419 | 400 | 406 | 147,664 |
| 1985/06/03 | 401 | 405 | 395 | 400 | 280,361 |
| 1985/06/01 | 391 | 402 | 391 | 401 | 277,368 |
| 1985/05/31 | 421 | 421 | 385 | 388 | 568,705 |
| 1985/05/30 | 432 | 433 | 422 | 422 | 404,080 |
| 1985/05/29 | 441 | 442 | 431 | 438 | 547,752 |
| 1985/05/28 | 461 | 461 | 451 | 454 | 458,955 |
| 1985/05/27 | 461 | 465 | 457 | 461 | 277,368 |
| 1985/05/25 | 452 | 461 | 451 | 457 | 52,880 |
| 1985/05/24 | 461 | 461 | 451 | 451 | 295,327 |
| 1985/05/23 | 475 | 475 | 463 | 465 | 148,661 |
| 1985/05/22 | 475 | 481 | 471 | 471 | 296,325 |
| 1985/05/21 | 481 | 481 | 473 | 473 | 174,602 |
| 1985/05/20 | 478 | 485 | 475 | 475 | 141,677 |
| 1985/05/18 | 481 | 482 | 472 | 473 | 100,770 |
| 1985/05/17 | 486 | 491 | 470 | 476 | 215,509 |
| 1985/05/16 | 481 | 491 | 477 | 478 | 109,750 |
| 1985/05/15 | 481 | 486 | 476 | 476 | 100,770 |
| 1985/05/14 | 496 | 502 | 481 | 481 | 386,121 |
| 1985/05/13 | 511 | 511 | 492 | 492 | 176,598 |
| 1985/05/10 | 493 | 504 | 489 | 504 | 453,966 |
| 1985/05/09 | 491 | 496 | 487 | 489 | 306,302 |
| 1985/05/08 | 487 | 491 | 471 | 475 | 275,373 |
| 1985/05/07 | 479 | 481 | 451 | 457 | 158,639 |
| 1985/05/04 | 446 | 480 | 446 | 480 | 200,543 |
| 1985/05/02 | 441 | 442 | 433 | 440 | 81,814 |
| 1985/05/01 | 439 | 446 | 437 | 442 | 104,761 |
| 1985/04/30 | 456 | 456 | 429 | 443 | 98,775 |
| 1985/04/27 | 446 | 456 | 446 | 456 | 81,814 |
| 1985/04/26 | 436 | 451 | 433 | 450 | 203,536 |
| 1985/04/25 | 457 | 457 | 436 | 446 | 315,282 |
| 1985/04/24 | 462 | 466 | 451 | 466 | 385,123 |
| 1985/04/23 | 484 | 484 | 466 | 467 | 192,561 |
| 1985/04/22 | 491 | 491 | 487 | 487 | 106,757 |
| 1985/04/20 | 489 | 491 | 489 | 491 | 98,775 |
| 1985/04/19 | 491 | 492 | 487 | 488 | 131,700 |
| 1985/04/18 | 492 | 496 | 482 | 491 | 234,466 |
| 1985/04/17 | 484 | 491 | 481 | 482 | 331,246 |
| 1985/04/16 | 501 | 501 | 481 | 482 | 257,414 |
| 1985/04/15 | 507 | 521 | 501 | 517 | 467,934 |
| 1985/04/12 | 522 | 530 | 509 | 511 | 233,468 |
| 1985/04/11 | 513 | 536 | 513 | 521 | 224,489 |
| 1985/04/10 | 536 | 536 | 517 | 521 | 202,539 |
| 1985/04/09 | 550 | 550 | 516 | 541 | 699,407 |
| 1985/04/08 | 531 | 552 | 516 | 536 | 1,059,587 |
| 1985/04/06 | 491 | 517 | 491 | 511 | 613,602 |
| 1985/04/05 | 485 | 491 | 481 | 491 | 129,705 |
| 1985/04/04 | 491 | 495 | 481 | 484 | 231,473 |
| 1985/04/03 | 490 | 491 | 471 | 491 | 300,316 |
| 1985/04/02 | 467 | 494 | 467 | 490 | 207,527 |
| 1985/04/01 | 496 | 496 | 461 | 462 | 493,875 |
| 1985/03/30 | 486 | 491 | 481 | 491 | 116,734 |
| 1985/03/29 | 505 | 508 | 491 | 491 | 460,950 |
| 1985/03/28 | 495 | 511 | 492 | 501 | 354,193 |
| 1985/03/27 | 502 | 504 | 492 | 492 | 319,273 |
| 1985/03/26 | 496 | 508 | 491 | 501 | 420,043 |
| 1985/03/25 | 498 | 501 | 496 | 499 | 222,493 |
| 1985/03/23 | 491 | 498 | 486 | 495 | 129,705 |
| 1985/03/22 | 516 | 516 | 486 | 486 | 182,584 |
| 1985/03/20 | 473 | 514 | 473 | 514 | 491,880 |
| 1985/03/19 | 498 | 501 | 471 | 475 | 313,286 |
| 1985/03/18 | 475 | 476 | 470 | 473 | 27,936 |
| 1985/03/16 | 461 | 476 | 456 | 476 | 214,511 |
| 1985/03/15 | 491 | 492 | 451 | 456 | 594,646 |
| 1985/03/14 | 501 | 511 | 491 | 491 | 298,321 |
| 1985/03/13 | 515 | 515 | 491 | 501 | 425,032 |
| 1985/03/12 | 517 | 521 | 515 | 515 | 211,518 |
| 1985/03/11 | 520 | 529 | 514 | 521 | 148,661 |
| 1985/03/08 | 521 | 521 | 512 | 521 | 200,543 |
| 1985/03/07 | 521 | 530 | 511 | 517 | 291,336 |
| 1985/03/06 | 506 | 511 | 504 | 507 | 155,646 |
| 1985/03/05 | 517 | 520 | 501 | 501 | 213,514 |
| 1985/03/04 | 511 | 521 | 506 | 507 | 140,680 |
| 1985/03/02 | 501 | 514 | 501 | 501 | 303,309 |
| 1985/03/01 | 516 | 524 | 501 | 501 | 363,173 |
| 1985/02/28 | 484 | 529 | 484 | 526 | 954,825 |
| 1985/02/27 | 489 | 489 | 489 | 489 | 747,298 |
| 1985/02/26 | 585 | 599 | 539 | 539 | 772,241 |
| 1985/02/25 | 632 | 632 | 583 | 589 | 868,023 |
| 1985/02/23 | 601 | 619 | 581 | 619 | 2,161,078 |
| 1985/02/22 | 511 | 570 | 511 | 570 | 1,975,501 |
| 1985/02/21 | 491 | 531 | 487 | 520 | 533,784 |
| 1985/02/20 | 507 | 507 | 472 | 501 | 1,195,278 |
| 1985/02/19 | 528 | 531 | 508 | 510 | 925,891 |
| 1985/02/18 | 551 | 551 | 522 | 541 | 620,587 |
| 1985/02/16 | 507 | 541 | 506 | 541 | 885,982 |
| 1985/02/15 | 576 | 591 | 531 | 533 | 1,317,000 |
| 1985/02/14 | 596 | 596 | 566 | 566 | 1,143,396 |
| 1985/02/13 | 583 | 638 | 583 | 616 | 2,917,356 |
| 1985/02/12 | 672 | 690 | 611 | 611 | 5,035,531 |
| 1985/02/08 | 591 | 662 | 582 | 662 | 9,861,540 |
| 1985/02/07 | 556 | 567 | 536 | 561 | 12,027,607 |
| 1985/02/06 | 500 | 549 | 500 | 546 | 10,806,388 |
| 1985/02/05 | 486 | 491 | 461 | 471 | 2,541,212 |
| 1985/02/04 | 451 | 486 | 437 | 486 | 1,441,716 |
| 1985/02/02 | 436 | 441 | 431 | 436 | 968,794 |
| 1985/02/01 | 469 | 480 | 436 | 456 | 3,750,458 |
| 1985/01/31 | 481 | 501 | 472 | 474 | 4,795,079 |
| 1985/01/30 | 501 | 509 | 471 | 471 | 10,281,583 |
| 1985/01/29 | 435 | 481 | 426 | 476 | 10,581,899 |
| 1985/01/28 | 432 | 436 | 417 | 421 | 1,559,448 |
| 1985/01/26 | 421 | 431 | 421 | 426 | 1,696,137 |
| 1985/01/25 | 416 | 418 | 401 | 401 | 992,739 |
| 1985/01/24 | 408 | 421 | 403 | 411 | 2,623,026 |
| 1985/01/23 | 393 | 405 | 386 | 403 | 732,332 |
| 1985/01/22 | 383 | 395 | 382 | 388 | 378,139 |
| 1985/01/21 | 400 | 401 | 385 | 386 | 506,846 |
| 1985/01/19 | 396 | 405 | 391 | 405 | 582,673 |
| 1985/01/18 | 372 | 396 | 372 | 381 | 669,475 |
| 1985/01/17 | 384 | 384 | 376 | 376 | 341,223 |
| 1985/01/16 | 400 | 400 | 386 | 389 | 560,723 |
| 1985/01/14 | 375 | 405 | 374 | 386 | 1,424,755 |
| 1985/01/11 | 364 | 373 | 362 | 373 | 570,700 |
| 1985/01/10 | 362 | 375 | 362 | 369 | 559,725 |
| 1985/01/09 | 375 | 375 | 362 | 362 | 723,353 |
| 1985/01/08 | 371 | 384 | 367 | 371 | 1,032,648 |
| 1985/01/07 | 356 | 371 | 354 | 371 | 830,109 |
| 1985/01/05 | 358 | 364 | 358 | 359 | 451,971 |
| 1985/01/04 | 359 | 368 | 359 | 368 | 251,427 |