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
1988/12/28 987 1,022 987 1,002 64,852
1988/12/27 1,002 1,002 975 983 41,905
1988/12/26 933 1,012 933 1,012 40,907
1988/12/24 987 987 931 933 160,634
1988/12/23 1,022 1,032 977 977 140,680
1988/12/22 1,012 1,012 1,002 1,002 41,905
1988/12/21 1,012 1,042 1,002 1,002 43,900
1988/12/20 1,002 1,012 1,002 1,002 177,596
1988/12/19 1,032 1,032 1,012 1,012 34,920
1988/12/16 1,012 1,022 1,002 1,002 80,816
1988/12/15 1,072 1,072 1,032 1,032 77,823
1988/12/14 1,082 1,092 1,062 1,062 69,841
1988/12/13 1,103 1,103 1,082 1,092 16,961
1988/12/12 1,143 1,143 1,103 1,103 53,877
1988/12/09 1,123 1,163 1,103 1,113 169,614
1988/12/08 1,103 1,113 1,103 1,113 34,920
1988/12/07 1,123 1,123 1,072 1,092 43,900
1988/12/06 1,113 1,133 1,103 1,123 80,816
1988/12/05 1,103 1,133 1,082 1,133 35,918
1988/12/03 1,123 1,143 1,103 1,143 116,734
1988/12/02 1,133 1,143 1,123 1,123 143,673
1988/12/01 1,133 1,143 1,113 1,123 205,532
1988/11/30 1,153 1,163 1,133 1,133 161,632
1988/11/29 1,123 1,163 1,123 1,163 105,759
1988/11/28 1,163 1,163 1,113 1,123 93,786
1988/11/26 1,143 1,143 1,103 1,103 161,632
1988/11/25 1,233 1,233 1,143 1,143 302,311
1988/11/24 1,263 1,273 1,223 1,223 355,191
1988/11/22 1,223 1,283 1,213 1,263 1,298,044
1988/11/21 1,203 1,243 1,183 1,183 806,164
1988/11/18 1,113 1,203 1,113 1,183 1,004,712
1988/11/17 1,163 1,163 1,113 1,113 375,146
1988/11/16 1,072 1,153 1,062 1,153 582,673
1988/11/15 1,123 1,133 1,082 1,082 472,923
1988/11/14 1,002 1,123 1,002 1,123 844,078
1988/11/11 1,012 1,022 999 1,012 129,705
1988/11/10 1,012 1,022 982 1,022 47,891
1988/11/09 978 1,022 978 1,002 251,427
1988/11/08 1,002 1,002 983 983 161,632
1988/11/07 1,002 1,022 982 1,012 177,596
1988/11/05 1,012 1,022 992 1,012 29,932
1988/11/04 1,002 1,022 993 1,012 167,618
1988/11/02 984 1,022 972 1,022 143,673
1988/11/01 1,002 1,002 983 984 53,877
1988/10/31 987 1,042 987 997 238,457
1988/10/29 902 972 902 970 116,734
1988/10/28 902 912 892 902 108,752
1988/10/27 901 912 882 912 142,675
1988/10/26 872 912 872 898 78,820
1988/10/25 872 882 872 882 52,880
1988/10/24 882 892 877 877 29,932
1988/10/22 882 887 882 882 26,939
1988/10/21 887 897 881 882 82,811
1988/10/20 882 889 881 882 42,902
1988/10/19 882 887 882 882 41,905
1988/10/18 887 887 882 882 88,798
1988/10/17 887 887 887 887 14,966
1988/10/14 889 902 879 887 57,868
1988/10/13 898 898 887 887 19,955
1988/10/12 897 911 897 897 29,932
1988/10/11 903 907 903 903 63,855
1988/10/07 902 902 897 897 19,955
1988/10/06 903 903 902 902 16,961
1988/10/05 917 917 902 902 26,939
1988/10/04 887 917 887 917 33,923
1988/10/03 887 887 887 887 32,925
1988/10/01 902 902 887 887 52,880
1988/09/30 902 912 902 902 35,918
1988/09/29 897 902 897 902 47,891
1988/09/28 897 912 897 897 39,909
1988/09/27 902 902 891 897 79,818
1988/09/26 907 907 900 902 59,864
1988/09/24 912 913 912 912 22,948
1988/09/22 922 922 917 917 27,936
1988/09/21 922 922 917 917 32,925
1988/09/20 952 957 927 928 99,773
1988/09/19 955 965 952 952 79,818
1988/09/16 937 962 937 962 125,714
1988/09/14 917 932 912 931 212,516
1988/09/13 901 920 901 912 32,925
1988/09/12 892 898 882 883 47,891
1988/09/09 852 852 852 852 30,930
1988/09/08 852 852 847 852 51,882
1988/09/07 847 862 847 852 77,823
1988/09/06 856 856 847 847 39,909
1988/09/05 847 856 842 856 34,920
1988/09/03 866 866 847 847 55,873
1988/09/02 871 871 862 871 17,959
1988/09/01 871 872 871 872 7,982
1988/08/31 871 871 871 871 1,995
1988/08/30 866 882 862 871 37,914
1988/08/29 882 882 867 867 19,955
1988/08/27 882 882 867 867 16,961
1988/08/26 902 902 887 888 7,982
1988/08/25 897 898 887 887 16,961
1988/08/24 897 897 887 897 76,825
1988/08/23 912 912 907 907 21,950
1988/08/22 902 912 902 907 50,884
1988/08/19 902 902 882 882 26,939
1988/08/18 902 902 892 902 31,927
1988/08/17 888 902 887 887 26,939
1988/08/16 902 902 888 888 26,939
1988/08/15 887 892 887 891 13,968
1988/08/12 894 894 882 892 53,877
1988/08/11 898 912 893 893 28,934
1988/08/10 902 912 898 900 38,911
1988/08/09 922 922 901 922 52,880
1988/08/08 916 922 916 916 24,943
1988/08/06 920 932 920 932 26,939
1988/08/05 922 935 916 935 42,902
1988/08/04 939 939 917 917 45,895
1988/08/03 932 939 922 939 14,966
1988/08/02 919 937 919 922 30,930
1988/08/01 932 932 912 914 43,900
1988/07/30 922 922 912 912 29,932
1988/07/29 923 932 922 923 29,932
1988/07/28 952 952 941 941 19,955
1988/07/27 922 957 922 941 67,845
1988/07/26 908 917 905 913 65,850
1988/07/25 942 952 902 903 27,936
1988/07/23 941 952 941 942 24,943
1988/07/22 957 979 942 951 88,798
1988/07/21 973 992 962 972 80,816
1988/07/20 1,012 1,022 992 993 59,864
1988/07/19 1,082 1,082 1,032 1,032 87,800
1988/07/18 1,082 1,092 1,062 1,092 42,902
1988/07/15 1,082 1,092 1,052 1,052 62,857
1988/07/14 1,092 1,092 1,062 1,062 31,927
1988/07/13 1,092 1,103 1,052 1,062 109,750
1988/07/12 1,082 1,103 1,062 1,072 47,891
1988/07/11 1,082 1,103 1,062 1,062 34,920
1988/07/08 1,082 1,113 1,072 1,082 55,873
1988/07/07 1,133 1,133 1,042 1,052 77,823
1988/07/06 1,052 1,153 1,042 1,133 259,409
1988/07/05 1,032 1,072 1,032 1,052 35,918
1988/07/04 1,062 1,062 1,042 1,042 24,943
1988/07/02 1,062 1,082 1,032 1,062 60,861
1988/07/01 1,092 1,092 1,062 1,062 117,732
1988/06/30 1,082 1,133 1,062 1,092 139,682
1988/06/29 1,103 1,133 1,072 1,072 153,650
1988/06/28 1,103 1,123 1,082 1,113 139,682
1988/06/27 1,072 1,153 1,072 1,143 164,625
1988/06/25 1,143 1,143 1,052 1,072 96,780
1988/06/24 1,133 1,153 1,123 1,123 142,675
1988/06/23 1,193 1,203 1,123 1,123 717,366
1988/06/22 1,153 1,203 1,143 1,173 1,666,205
1988/06/21 1,103 1,133 1,052 1,123 694,418
1988/06/20 1,042 1,143 1,042 1,082 1,029,655
1988/06/17 1,002 1,042 1,002 1,042 151,655
1988/06/16 1,002 1,012 992 992 99,773
1988/06/15 1,012 1,022 1,002 1,002 93,786
1988/06/14 1,032 1,032 1,012 1,012 65,850
1988/06/13 1,022 1,022 1,002 1,012 74,830
1988/06/10 1,001 1,022 997 1,022 212,516
1988/06/09 1,012 1,012 997 1,002 115,736
1988/06/08 1,022 1,022 1,002 1,022 242,448
1988/06/07 1,002 1,032 992 1,022 266,393
1988/06/06 1,062 1,072 1,002 1,002 182,584
1988/06/04 1,082 1,123 1,042 1,042 703,398
1988/06/03 967 1,062 967 1,062 671,471
1988/06/02 977 987 957 957 398,093
1988/06/01 974 983 957 957 57,868
1988/05/31 987 1,001 972 972 98,775
1988/05/30 983 1,012 982 997 111,745
1988/05/28 1,001 1,012 977 977 110,748
1988/05/27 993 1,022 985 1,002 269,386
1988/05/26 1,002 1,012 973 983 155,646
1988/05/25 1,042 1,052 1,002 1,002 92,789
1988/05/24 1,042 1,052 1,022 1,022 186,575
1988/05/23 1,052 1,092 1,022 1,022 282,357
1988/05/20 1,082 1,092 1,052 1,072 460,950
1988/05/19 1,022 1,123 1,002 1,042 1,754,005
1988/05/18 1,022 1,042 996 1,002 1,481,626
1988/05/17 909 996 897 996 1,583,394
1988/05/16 905 906 897 897 288,343
1988/05/13 899 911 899 899 235,464
1988/05/12 890 899 890 899 26,939
1988/05/11 892 902 888 900 117,732
1988/05/10 882 890 882 882 32,925
1988/05/09 899 902 881 890 135,691
1988/05/07 902 902 898 899 16,961
1988/05/06 913 917 892 894 158,639
1988/05/02 908 913 908 913 221,496
1988/04/30 906 912 896 896 123,718
1988/04/28 943 952 882 896 672,468
1988/04/27 872 948 859 934 795,189
1988/04/26 852 857 852 854 35,918
1988/04/25 852 857 832 832 65,850
1988/04/23 852 852 837 842 48,889
1988/04/22 848 862 842 842 33,923
1988/04/21 857 867 842 842 73,832
1988/04/20 855 862 847 857 53,877
1988/04/19 852 857 847 850 50,884
1988/04/18 837 857 837 847 41,905
1988/04/15 860 862 847 847 43,900
1988/04/14 862 871 857 857 186,575
1988/04/13 852 862 852 857 34,920
1988/04/12 848 852 848 852 29,932
1988/04/11 862 867 859 867 46,893
1988/04/08 862 862 848 848 7,982
1988/04/07 861 867 861 862 23,945
1988/04/06 862 865 845 861 9,977
1988/04/05 867 867 865 865 14,966
1988/04/04 867 868 867 868 19,955
1988/04/02 867 867 867 867 5,986
1988/04/01 867 867 842 865 231,473
1988/03/31 867 872 862 872 54,875
1988/03/30 857 880 857 877 139,682
1988/03/29 837 852 832 852 116,734
1988/03/28 852 852 837 837 200,543
1988/03/26 864 864 853 853 5,986
1988/03/25 852 872 843 872 95,782
1988/03/24 862 862 852 852 29,932
1988/03/23 864 865 862 862 37,914
1988/03/22 867 867 862 864 19,955
1988/03/18 862 868 852 868 120,725
1988/03/17 867 867 856 867 70,839
1988/03/16 866 867 852 866 212,516
1988/03/15 871 872 857 867 121,723
1988/03/14 867 867 842 867 90,793
1988/03/11 862 882 852 872 95,782
1988/03/10 864 865 847 852 64,852
1988/03/09 868 868 844 852 43,900
1988/03/08 872 872 859 869 155,646
1988/03/07 887 887 879 879 190,566
1988/03/05 872 877 862 877 137,686
1988/03/04 842 852 842 842 412,062
1988/03/03 853 861 852 852 112,743
1988/03/02 867 872 857 872 175,600
1988/03/01 867 876 867 872 55,873
1988/02/29 880 880 870 880 14,966
1988/02/27 867 882 862 882 21,950
1988/02/26 867 887 867 877 57,868
1988/02/25 880 882 867 882 37,914
1988/02/24 883 883 872 882 41,905
1988/02/23 887 887 877 878 6,984
1988/02/22 871 887 871 887 50,884
1988/02/19 873 881 867 881 36,916
1988/02/18 882 882 872 882 39,909
1988/02/17 882 892 872 887 59,864
1988/02/16 897 901 887 892 122,720
1988/02/15 882 892 882 892 29,932
1988/02/12 884 892 882 882 66,848
1988/02/10 867 882 857 882 89,795
1988/02/09 862 863 857 857 46,893
1988/02/08 859 867 857 867 22,948
1988/02/06 857 867 857 862 53,877
1988/02/05 857 857 857 857 4,989
1988/02/04 866 872 866 866 20,952
1988/02/03 872 882 871 882 21,950
1988/02/02 847 872 847 872 152,652
1988/02/01 862 862 857 857 32,925
1988/01/30 862 872 852 872 44,898
1988/01/29 842 862 842 862 61,859
1988/01/28 852 852 842 842 79,818
1988/01/27 832 852 832 852 70,839
1988/01/26 827 842 822 842 51,882
1988/01/25 782 822 782 822 40,907
1988/01/23 789 789 787 789 20,952
1988/01/22 773 789 767 789 80,816
1988/01/21 789 797 772 772 89,795
1988/01/20 802 812 792 797 107,755
1988/01/19 793 812 783 812 49,886
1988/01/18 802 817 797 802 69,841
1988/01/14 812 817 787 802 60,861
1988/01/13 817 827 817 827 15,964
1988/01/12 827 827 822 827 18,957
1988/01/11 822 827 812 827 32,925
1988/01/08 782 797 777 797 33,923
1988/01/07 767 787 757 787 48,889
1988/01/06 745 762 723 762 59,864
1988/01/05 777 777 733 743 31,927
1988/01/04 787 787 773 773 11,973

このページの先頭へ