日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 702 712 702 707 34,920
1986/12/26 712 712 703 703 82,811
1986/12/25 718 718 707 710 20,952
1986/12/24 725 725 713 713 66,848
1986/12/23 713 715 712 715 56,870
1986/12/22 726 726 712 712 78,820
1986/12/19 744 744 735 736 181,586
1986/12/18 754 754 703 703 263,400
1986/12/17 752 755 747 755 157,641
1986/12/16 756 762 754 754 78,820
1986/12/15 774 774 754 754 112,743
1986/12/12 774 782 764 764 68,843
1986/12/11 787 787 777 777 38,911
1986/12/10 782 802 774 777 97,777
1986/12/09 797 802 782 782 78,820
1986/12/08 802 807 792 802 95,782
1986/12/06 782 782 782 782 63,855
1986/12/05 802 812 802 802 78,820
1986/12/04 832 837 822 822 464,941
1986/12/03 831 835 813 822 139,682
1986/12/02 812 837 812 837 156,643
1986/12/01 802 822 802 822 32,925
1986/11/29 783 822 783 822 142,675
1986/11/28 801 801 773 773 43,900
1986/11/27 783 822 783 807 85,805
1986/11/26 773 782 772 773 16,961
1986/11/25 837 837 791 791 60,861
1986/11/22 821 832 821 832 127,709
1986/11/21 834 839 821 831 50,884
1986/11/20 848 852 824 832 625,575
1986/11/19 787 847 787 845 123,718
1986/11/18 802 802 792 797 39,909
1986/11/17 832 842 802 802 137,686
1986/11/14 802 802 797 802 123,718
1986/11/13 752 753 742 753 79,818
1986/11/12 767 768 752 752 182,584
1986/11/11 770 770 757 767 96,780
1986/11/10 800 802 762 764 370,157
1986/11/07 792 822 792 801 229,477
1986/11/06 761 812 752 792 168,616
1986/11/05 702 782 695 782 113,741
1986/11/04 702 703 693 694 112,743
1986/11/01 762 764 752 752 31,927
1986/10/31 799 805 782 782 237,459
1986/10/30 738 807 732 789 334,239
1986/10/29 702 712 692 708 163,627
1986/10/28 641 662 631 662 66,848
1986/10/27 636 641 631 631 49,886
1986/10/25 641 641 626 641 23,945
1986/10/24 642 655 635 651 92,789
1986/10/23 612 612 605 612 78,820
1986/10/22 611 631 606 606 66,848
1986/10/21 616 616 606 611 43,900
1986/10/20 625 625 606 607 88,798
1986/10/17 585 616 585 616 75,827
1986/10/16 571 571 551 555 59,864
1986/10/15 603 606 571 581 104,761
1986/10/14 618 618 603 603 72,834
1986/10/13 617 618 613 613 61,859
1986/10/09 618 630 617 618 57,868
1986/10/08 631 631 611 617 87,800
1986/10/07 612 612 606 611 106,757
1986/10/06 631 631 595 602 230,475
1986/10/04 591 631 591 621 341,223
1986/10/03 552 561 552 561 454,964
1986/10/02 591 591 591 591 182,584
1986/10/01 707 707 692 692 229,477
1986/09/30 757 757 733 742 175,600
1986/09/29 766 772 762 767 131,700
1986/09/27 752 757 732 756 114,739
1986/09/26 762 763 742 757 372,152
1986/09/25 792 793 772 772 142,675
1986/09/24 822 822 802 802 92,789
1986/09/22 800 812 792 810 137,686
1986/09/19 824 824 782 802 365,168
1986/09/18 724 754 722 753 365,168
1986/09/17 788 812 702 704 719,362
1986/09/16 852 862 782 782 860,041
1986/09/12 882 882 882 882 661,493
1986/09/11 1,062 1,092 1,002 1,002 493,875
1986/09/10 1,253 1,253 1,062 1,062 585,666
1986/09/09 1,243 1,273 1,243 1,253 76,825
1986/09/08 1,263 1,283 1,243 1,283 191,564
1986/09/06 1,303 1,323 1,273 1,283 132,698
1986/09/05 1,303 1,313 1,283 1,303 332,243
1986/09/04 1,363 1,393 1,343 1,343 360,180
1986/09/03 1,343 1,353 1,323 1,323 214,511
1986/09/02 1,383 1,393 1,323 1,323 104,761
1986/09/01 1,303 1,403 1,303 1,403 259,409
1986/08/30 1,283 1,303 1,283 1,303 123,718
1986/08/29 1,283 1,293 1,283 1,283 68,843
1986/08/28 1,333 1,363 1,283 1,293 202,539
1986/08/27 1,353 1,353 1,303 1,303 177,596
1986/08/26 1,383 1,383 1,303 1,323 206,530
1986/08/25 1,383 1,403 1,363 1,363 75,827
1986/08/23 1,363 1,423 1,323 1,423 172,607
1986/08/22 1,463 1,463 1,403 1,403 166,621
1986/08/21 1,503 1,503 1,443 1,443 367,164
1986/08/20 1,423 1,513 1,403 1,503 263,400
1986/08/19 1,423 1,473 1,403 1,403 182,584
1986/08/18 1,483 1,483 1,423 1,423 89,795
1986/08/15 1,503 1,503 1,463 1,463 228,480
1986/08/14 1,453 1,473 1,423 1,443 175,600
1986/08/13 1,533 1,533 1,483 1,483 287,346
1986/08/12 1,544 1,544 1,513 1,513 752,287
1986/08/11 1,554 1,554 1,503 1,554 438,002
1986/08/08 1,513 1,554 1,433 1,554 837,093
1986/08/07 1,513 1,584 1,513 1,544 2,544,205
1986/08/06 1,203 1,403 1,203 1,403 1,398,814
1986/08/05 1,253 1,263 1,203 1,203 73,832
1986/08/04 1,243 1,273 1,213 1,213 48,889
1986/08/02 1,253 1,253 1,223 1,223 51,882
1986/08/01 1,223 1,253 1,183 1,223 117,732
1986/07/31 1,283 1,283 1,223 1,223 87,800
1986/07/30 1,233 1,303 1,233 1,263 242,448
1986/07/29 1,213 1,253 1,203 1,253 212,516
1986/07/28 1,183 1,213 1,183 1,203 149,659
1986/07/26 1,213 1,213 1,193 1,203 125,714
1986/07/25 1,203 1,233 1,203 1,233 138,684
1986/07/24 1,273 1,273 1,213 1,213 92,789
1986/07/23 1,303 1,303 1,283 1,283 88,798
1986/07/22 1,253 1,323 1,213 1,313 213,514
1986/07/21 1,263 1,273 1,163 1,213 442,991
1986/07/19 1,323 1,343 1,303 1,323 113,741
1986/07/18 1,343 1,363 1,333 1,333 129,705
1986/07/17 1,393 1,393 1,363 1,363 88,798
1986/07/16 1,383 1,403 1,373 1,393 56,870
1986/07/15 1,393 1,433 1,393 1,393 209,523
1986/07/14 1,413 1,423 1,383 1,413 117,732
1986/07/11 1,423 1,423 1,383 1,403 137,686
1986/07/10 1,383 1,383 1,373 1,373 53,877
1986/07/09 1,403 1,403 1,373 1,373 142,675
1986/07/08 1,383 1,403 1,383 1,383 46,893
1986/07/07 1,393 1,403 1,383 1,383 110,748
1986/07/05 1,393 1,393 1,373 1,383 81,814
1986/07/04 1,413 1,423 1,383 1,383 121,723
1986/07/03 1,393 1,403 1,373 1,393 234,466
1986/07/02 1,433 1,433 1,393 1,393 153,650
1986/07/01 1,463 1,463 1,413 1,413 221,496
1986/06/30 1,433 1,463 1,403 1,463 177,596
1986/06/28 1,453 1,453 1,423 1,453 160,634
1986/06/27 1,393 1,433 1,373 1,433 539,771
1986/06/26 1,403 1,413 1,383 1,383 159,636
1986/06/25 1,403 1,463 1,383 1,383 276,371
1986/06/24 1,403 1,463 1,383 1,383 189,568
1986/06/23 1,463 1,463 1,433 1,443 132,698
1986/06/21 1,433 1,473 1,363 1,473 220,498
1986/06/20 1,373 1,433 1,353 1,433 355,191
1986/06/19 1,413 1,433 1,373 1,373 437,005
1986/06/18 1,383 1,413 1,383 1,403 185,577
1986/06/17 1,393 1,403 1,373 1,393 238,457
1986/06/16 1,443 1,453 1,373 1,373 170,611
1986/06/13 1,443 1,453 1,413 1,453 175,600
1986/06/12 1,413 1,453 1,403 1,453 205,532
1986/06/11 1,403 1,463 1,403 1,433 379,136
1986/06/10 1,423 1,433 1,373 1,403 896,957
1986/06/09 1,463 1,493 1,423 1,433 553,739
1986/06/07 1,453 1,513 1,453 1,463 1,774,957
1986/06/06 1,413 1,443 1,393 1,443 848,068
1986/06/05 1,393 1,433 1,353 1,353 701,403
1986/06/04 1,403 1,443 1,373 1,373 1,540,491
1986/06/03 1,343 1,353 1,323 1,353 177,596
1986/06/02 1,343 1,343 1,323 1,323 111,745
1986/05/31 1,323 1,343 1,313 1,323 83,809
1986/05/30 1,323 1,353 1,323 1,333 127,709
1986/05/29 1,363 1,363 1,303 1,323 174,602
1986/05/28 1,293 1,383 1,293 1,373 532,787
1986/05/27 1,293 1,303 1,263 1,283 413,059
1986/05/26 1,363 1,383 1,333 1,333 243,446
1986/05/24 1,373 1,383 1,353 1,383 388,116
1986/05/23 1,383 1,423 1,353 1,353 692,423
1986/05/22 1,393 1,393 1,353 1,353 414,057
1986/05/21 1,363 1,453 1,353 1,393 1,024,666
1986/05/20 1,403 1,403 1,363 1,373 610,609
1986/05/19 1,423 1,423 1,383 1,403 691,425
1986/05/17 1,413 1,433 1,353 1,403 1,014,689
1986/05/16 1,343 1,423 1,313 1,403 1,341,944
1986/05/15 1,403 1,403 1,333 1,383 1,229,200
1986/05/14 1,393 1,443 1,333 1,423 3,144,837
1986/05/13 1,243 1,373 1,213 1,373 915,914
1986/05/12 1,313 1,333 1,263 1,263 932,875
1986/05/09 1,353 1,393 1,283 1,333 2,256,860
1986/05/08 1,283 1,343 1,273 1,333 4,350,092
1986/05/07 1,163 1,183 1,143 1,183 746,300
1986/05/06 1,153 1,183 1,123 1,133 488,887
1986/05/02 1,133 1,153 1,113 1,123 949,837
1986/05/01 1,133 1,193 1,103 1,103 2,036,362
1986/04/30 1,012 1,153 1,012 1,143 2,384,569
1986/04/28 1,052 1,052 993 1,002 764,259
1986/04/26 982 1,012 971 1,012 636,550
1986/04/25 1,002 1,032 965 965 1,045,619
1986/04/24 917 972 912 972 434,012
1986/04/23 897 912 897 902 237,459
1986/04/22 918 918 895 900 157,641
1986/04/21 937 941 917 919 295,327
1986/04/19 919 939 909 927 432,016
1986/04/18 912 917 897 909 183,582
1986/04/17 902 912 897 902 151,655
1986/04/16 917 923 882 897 216,507
1986/04/15 862 929 831 917 1,064,575
1986/04/14 902 932 872 872 601,630
1986/04/11 928 932 872 882 1,113,464
1986/04/10 970 982 931 934 543,762
1986/04/09 942 1,022 942 957 1,019,678
1986/04/08 1,032 1,042 952 952 955,823
1986/04/07 1,092 1,123 1,052 1,052 2,115,183
1986/04/05 970 1,072 957 1,072 1,328,973
1986/04/04 962 1,002 942 980 1,416,773
1986/04/03 931 973 908 963 1,302,035
1986/04/02 872 942 852 932 2,421,485
1986/04/01 837 890 822 882 854,055
1986/03/31 842 857 834 834 559,725
1986/03/29 857 871 838 862 399,091
1986/03/28 802 872 793 860 823,125
1986/03/27 792 802 784 802 499,862
1986/03/26 787 788 774 778 232,471
1986/03/25 793 802 787 790 289,341
1986/03/24 816 817 793 798 159,636
1986/03/22 852 852 832 834 391,109
1986/03/20 802 837 802 837 736,323
1986/03/19 783 802 762 792 356,189
1986/03/18 817 817 787 787 301,314
1986/03/17 812 830 788 812 315,282
1986/03/15 797 842 792 822 643,534
1986/03/14 822 847 792 797 1,005,709
1986/03/13 821 908 812 832 2,642,980
1986/03/12 762 832 757 826 4,804,059
1986/03/11 733 772 723 772 744,305
1986/03/10 736 736 707 736 482,900
1986/03/07 742 746 723 736 1,931,601
1986/03/06 728 737 722 736 1,618,314
1986/03/05 692 743 690 718 2,266,837
1986/03/04 716 716 689 702 1,417,771
1986/03/03 693 726 679 717 3,803,338
1986/03/01 641 701 631 701 2,349,649
1986/02/28 619 652 612 641 2,533,230
1986/02/27 598 617 598 615 1,060,584
1986/02/26 566 600 566 598 428,025
1986/02/25 571 581 566 573 161,632
1986/02/24 608 608 576 576 340,225
1986/02/22 571 611 561 605 517,821
1986/02/21 619 620 580 581 307,300
1986/02/20 621 631 609 629 464,941
1986/02/19 640 651 621 627 2,489,330
1986/02/18 630 631 601 631 1,776,953
1986/02/17 621 642 601 621 1,887,701
1986/02/15 611 629 591 621 2,200,987
1986/02/14 591 625 561 621 6,516,159
1986/02/13 531 581 522 571 3,649,688
1986/02/12 467 501 467 501 301,314
1986/02/10 471 476 466 466 87,800
1986/02/07 475 476 466 466 189,568
1986/02/06 466 476 463 476 120,725
1986/02/05 447 471 442 471 77,823
1986/02/04 445 450 442 447 147,664
1986/02/03 455 455 448 450 140,680
1986/02/01 449 455 449 452 36,916
1986/01/31 456 459 446 459 109,750
1986/01/30 456 461 441 461 99,773
1986/01/29 436 461 436 461 157,641
1986/01/28 466 481 446 446 111,745
1986/01/27 455 466 451 461 218,502
1986/01/25 427 431 426 431 103,764
1986/01/24 447 447 421 436 218,502
1986/01/23 461 461 446 446 117,732
1986/01/22 471 476 457 457 119,727
1986/01/21 454 477 451 476 214,511
1986/01/20 452 461 451 454 112,743
1986/01/18 462 462 451 456 106,757
1986/01/17 471 475 462 462 190,566
1986/01/16 486 486 471 474 96,780
1986/01/14 476 494 476 492 167,618
1986/01/13 498 498 471 481 273,377
1986/01/10 523 523 490 500 359,182
1986/01/09 513 534 513 514 899,950
1986/01/08 531 550 521 523 1,094,507
1986/01/07 536 541 518 528 968,794
1986/01/06 529 561 529 539 5,350,813
1986/01/04 455 521 455 519 1,345,935

このページの先頭へ