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
1989/12/29 2,636 2,706 2,586 2,686 173,605
1989/12/28 2,566 2,646 2,506 2,636 694,418
1989/12/27 2,586 2,596 2,536 2,586 99,773
1989/12/26 2,606 2,606 2,526 2,576 134,693
1989/12/25 2,566 2,636 2,526 2,566 385,123
1989/12/22 2,546 2,566 2,456 2,556 225,486
1989/12/21 2,546 2,596 2,456 2,536 83,809
1989/12/20 2,546 2,596 2,516 2,556 487,889
1989/12/19 2,456 2,576 2,405 2,576 249,432
1989/12/18 2,456 2,486 2,415 2,446 80,816
1989/12/15 2,466 2,486 2,415 2,456 73,832
1989/12/14 2,536 2,536 2,466 2,466 44,898
1989/12/13 2,516 2,536 2,446 2,536 157,641
1989/12/12 2,516 2,516 2,466 2,516 115,736
1989/12/11 2,506 2,516 2,456 2,516 199,546
1989/12/08 2,436 2,496 2,415 2,496 332,243
1989/12/07 2,436 2,476 2,405 2,446 275,373
1989/12/06 2,426 2,426 2,375 2,415 105,759
1989/12/05 2,405 2,436 2,355 2,395 212,516
1989/12/04 2,345 2,385 2,275 2,365 55,873
1989/12/01 2,335 2,375 2,305 2,355 61,859
1989/11/30 2,295 2,375 2,285 2,375 322,266
1989/11/29 2,305 2,305 2,255 2,255 170,611
1989/11/28 2,305 2,375 2,255 2,295 166,621
1989/11/27 2,385 2,405 2,295 2,295 93,786
1989/11/24 2,385 2,415 2,325 2,385 80,816
1989/11/22 2,405 2,456 2,385 2,415 823,125
1989/11/21 2,375 2,385 2,335 2,385 96,780
1989/11/20 2,375 2,375 2,325 2,355 139,682
1989/11/17 2,335 2,385 2,295 2,385 555,734
1989/11/16 2,355 2,365 2,295 2,315 337,232
1989/11/15 2,295 2,365 2,255 2,255 505,848
1989/11/14 2,205 2,295 2,205 2,295 177,596
1989/11/13 2,205 2,275 2,195 2,195 86,802
1989/11/10 2,245 2,245 2,195 2,195 108,752
1989/11/09 2,285 2,285 2,235 2,245 188,571
1989/11/08 2,215 2,285 2,155 2,285 358,184
1989/11/07 2,265 2,305 2,215 2,215 289,341
1989/11/06 2,295 2,345 2,265 2,325 795,189
1989/11/02 2,135 2,335 2,125 2,255 1,113,464
1989/11/01 2,065 2,115 2,065 2,105 638,546
1989/10/31 2,005 2,085 2,005 2,055 449,975
1989/10/30 1,904 2,005 1,894 2,005 324,261
1989/10/27 1,844 1,904 1,804 1,904 459,952
1989/10/26 1,774 1,854 1,764 1,854 35,918
1989/10/25 1,854 1,854 1,804 1,814 50,884
1989/10/24 1,804 1,854 1,804 1,844 177,596
1989/10/23 1,754 1,804 1,734 1,804 33,923
1989/10/20 1,734 1,754 1,714 1,734 37,914
1989/10/19 1,744 1,744 1,714 1,734 21,950
1989/10/18 1,764 1,784 1,744 1,744 99,773
1989/10/17 1,754 1,754 1,704 1,734 34,920
1989/10/16 1,714 1,754 1,704 1,734 36,916
1989/10/13 1,744 1,744 1,724 1,744 59,864
1989/10/12 1,724 1,754 1,714 1,714 63,855
1989/10/11 1,734 1,734 1,704 1,704 45,895
1989/10/09 1,754 1,754 1,704 1,734 26,939
1989/10/06 1,804 1,804 1,774 1,774 19,955
1989/10/05 1,794 1,794 1,754 1,764 35,918
1989/10/04 1,794 1,804 1,754 1,754 46,893
1989/10/03 1,764 1,794 1,754 1,794 47,891
1989/10/02 1,804 1,834 1,754 1,764 86,802
1989/09/29 1,814 1,824 1,804 1,804 33,923
1989/09/28 1,884 1,884 1,814 1,814 34,920
1989/09/27 1,884 1,894 1,864 1,864 185,577
1989/09/26 1,874 1,874 1,804 1,814 46,893
1989/09/25 1,864 1,894 1,814 1,814 61,859
1989/09/22 1,904 1,954 1,884 1,884 266,393
1989/09/21 1,804 1,944 1,784 1,944 363,173
1989/09/20 1,624 1,804 1,624 1,804 168,616
1989/09/19 1,684 1,684 1,614 1,624 149,659
1989/09/18 1,704 1,724 1,654 1,724 67,845
1989/09/14 1,804 1,804 1,694 1,764 278,366
1989/09/13 1,814 1,824 1,814 1,814 51,882
1989/09/12 1,834 1,834 1,814 1,814 3,991
1989/09/11 1,814 1,854 1,814 1,814 41,905
1989/09/08 1,834 1,844 1,814 1,814 14,966
1989/09/07 1,834 1,864 1,834 1,844 9,977
1989/09/06 1,854 1,884 1,844 1,884 7,982
1989/09/05 1,864 1,884 1,854 1,854 67,845
1989/09/04 1,904 1,904 1,884 1,894 30,930
1989/09/01 1,874 1,874 1,834 1,874 18,957
1989/08/31 1,804 1,884 1,804 1,814 126,711
1989/08/30 1,814 1,814 1,814 1,814 31,927
1989/08/29 1,814 1,854 1,814 1,854 16,961
1989/08/28 1,844 1,854 1,814 1,854 30,930
1989/08/25 1,854 1,854 1,814 1,814 42,902
1989/08/24 1,814 1,894 1,804 1,824 154,648
1989/08/23 1,844 1,844 1,814 1,814 38,911
1989/08/22 1,894 1,904 1,844 1,844 21,950
1989/08/21 1,864 1,894 1,844 1,894 127,709
1989/08/18 1,864 1,884 1,854 1,884 14,966
1989/08/17 1,904 1,904 1,854 1,904 15,964
1989/08/16 1,904 1,914 1,904 1,914 36,916
1989/08/15 1,874 1,904 1,874 1,904 3,991
1989/08/14 1,844 1,844 1,844 1,844 14,966
1989/08/11 1,904 1,914 1,904 1,914 20,952
1989/08/10 1,924 1,934 1,854 1,934 15,964
1989/08/09 1,904 1,944 1,874 1,944 83,809
1989/08/08 1,914 1,924 1,864 1,924 28,934
1989/08/07 1,824 1,934 1,824 1,934 38,911
1989/08/04 1,924 1,924 1,844 1,844 13,968
1989/08/03 1,914 1,944 1,874 1,944 35,918
1989/08/02 1,934 1,954 1,904 1,954 77,823
1989/08/01 1,954 1,954 1,924 1,954 38,911
1989/07/31 1,964 1,964 1,924 1,954 48,889
1989/07/28 1,894 1,944 1,864 1,944 66,848
1989/07/27 1,944 1,944 1,914 1,944 44,898
1989/07/26 1,954 1,954 1,904 1,944 22,948
1989/07/25 1,904 1,924 1,884 1,924 43,900
1989/07/24 1,874 1,884 1,804 1,884 45,895
1989/07/21 1,864 1,884 1,814 1,884 125,714
1989/07/20 1,854 1,864 1,834 1,864 115,736
1989/07/19 1,834 1,884 1,814 1,884 65,850
1989/07/18 1,854 1,884 1,854 1,884 11,973
1989/07/17 1,874 1,894 1,834 1,894 21,950
1989/07/14 1,844 1,904 1,824 1,904 22,948
1989/07/13 1,844 1,904 1,834 1,904 17,959
1989/07/12 1,904 1,904 1,844 1,874 22,948
1989/07/11 1,824 1,914 1,794 1,904 134,693
1989/07/10 1,824 1,824 1,814 1,824 47,891
1989/07/07 1,834 1,844 1,824 1,824 82,811
1989/07/06 1,874 1,884 1,844 1,844 88,798
1989/07/05 1,854 1,904 1,854 1,904 49,886
1989/07/04 1,894 1,904 1,844 1,904 57,868
1989/07/03 1,894 1,904 1,874 1,894 91,791
1989/06/30 1,904 1,954 1,884 1,954 153,650
1989/06/29 1,954 1,964 1,904 1,964 15,964
1989/06/28 1,934 1,985 1,904 1,985 248,434
1989/06/27 2,005 2,005 1,924 1,995 111,745
1989/06/26 1,985 2,035 1,985 1,995 138,684
1989/06/23 1,985 2,035 1,964 2,035 221,496
1989/06/22 2,045 2,045 1,954 2,025 49,886
1989/06/21 2,055 2,055 1,974 2,005 54,875
1989/06/20 1,995 2,055 1,995 2,035 440,996
1989/06/19 1,985 2,065 1,985 2,055 191,564
1989/06/16 2,085 2,085 2,005 2,025 291,336
1989/06/15 2,085 2,125 2,045 2,105 520,814
1989/06/14 2,005 2,125 1,985 2,105 669,475
1989/06/13 1,924 2,025 1,864 2,025 399,091
1989/06/12 1,934 1,934 1,864 1,894 173,605
1989/06/09 1,924 1,944 1,894 1,924 429,023
1989/06/08 1,894 1,944 1,854 1,924 143,673
1989/06/07 1,934 1,954 1,874 1,904 300,316
1989/06/06 1,884 1,944 1,854 1,944 124,716
1989/06/05 1,884 1,904 1,884 1,904 15,964
1989/06/02 1,914 1,964 1,874 1,914 267,391
1989/06/01 1,894 1,934 1,834 1,924 415,055
1989/05/31 1,884 1,904 1,874 1,904 186,575
1989/05/30 1,904 1,924 1,884 1,924 129,705
1989/05/29 1,904 1,995 1,904 1,944 623,580
1989/05/26 1,924 1,924 1,864 1,904 381,132
1989/05/25 1,974 1,974 1,904 1,944 334,239
1989/05/24 1,904 2,005 1,904 1,954 361,177
1989/05/23 1,904 1,974 1,874 1,934 580,677
1989/05/22 2,015 2,035 1,904 1,904 471,925
1989/05/19 2,075 2,125 2,035 2,055 352,198
1989/05/18 2,135 2,145 2,075 2,075 425,032
1989/05/17 2,095 2,165 2,095 2,155 181,586
1989/05/16 2,105 2,155 2,095 2,135 289,341
1989/05/15 2,105 2,175 2,105 2,145 310,293
1989/05/12 2,145 2,195 2,075 2,075 319,273
1989/05/11 2,145 2,195 2,105 2,145 454,964
1989/05/10 2,145 2,205 2,135 2,135 357,186
1989/05/09 2,155 2,175 2,075 2,135 414,057
1989/05/08 2,055 2,155 2,045 2,155 483,898
1989/05/02 2,165 2,175 2,085 2,095 479,907
1989/05/01 2,135 2,175 2,095 2,175 355,191
1989/04/28 2,005 2,095 1,995 2,095 532,787
1989/04/27 1,924 2,005 1,924 1,985 534,782
1989/04/26 1,954 1,974 1,914 1,924 385,123
1989/04/25 1,834 1,995 1,824 1,924 789,203
1989/04/24 1,884 1,904 1,804 1,884 292,334
1989/04/21 1,864 1,944 1,844 1,914 351,200
1989/04/20 1,904 1,924 1,854 1,894 609,612
1989/04/19 1,814 1,924 1,794 1,924 848,068
1989/04/18 1,774 1,844 1,754 1,824 861,039
1989/04/17 1,644 1,894 1,614 1,804 1,585,389
1989/04/14 1,493 1,594 1,473 1,594 567,707
1989/04/13 1,423 1,523 1,423 1,503 588,659
1989/04/12 1,453 1,473 1,403 1,443 672,468
1989/04/11 1,473 1,513 1,453 1,453 733,330
1989/04/10 1,493 1,564 1,463 1,473 841,084
1989/04/07 1,363 1,493 1,353 1,483 777,230
1989/04/06 1,343 1,383 1,313 1,373 461,948
1989/04/05 1,373 1,373 1,313 1,363 477,912
1989/04/04 1,303 1,363 1,293 1,333 828,114
1989/04/03 1,283 1,323 1,273 1,313 240,452
1989/03/31 1,283 1,323 1,233 1,303 542,764
1989/03/30 1,233 1,283 1,203 1,283 720,359
1989/03/29 1,183 1,253 1,173 1,253 619,589
1989/03/28 1,133 1,173 1,092 1,173 144,671
1989/03/27 1,123 1,173 1,113 1,113 318,275
1989/03/24 1,092 1,143 1,082 1,143 160,634
1989/03/23 1,123 1,133 1,092 1,092 142,675
1989/03/22 1,103 1,143 1,082 1,082 246,439
1989/03/20 1,092 1,123 1,082 1,123 106,757
1989/03/17 1,113 1,133 1,082 1,103 281,359
1989/03/16 1,143 1,163 1,113 1,113 325,259
1989/03/15 1,113 1,203 1,113 1,163 1,040,630
1989/03/14 1,123 1,143 1,072 1,143 208,525
1989/03/13 1,082 1,123 1,062 1,123 266,393
1989/03/10 1,042 1,082 1,042 1,082 281,359
1989/03/09 1,032 1,052 1,002 1,002 52,880
1989/03/08 1,002 1,052 1,001 1,052 176,598
1989/03/07 1,002 1,032 1,000 1,012 109,750
1989/03/06 969 1,032 968 1,032 125,714
1989/03/03 977 977 967 967 35,918
1989/03/02 970 977 963 977 43,900
1989/03/01 977 977 967 967 44,898
1989/02/28 978 980 967 977 21,950
1989/02/27 987 988 987 988 11,973
1989/02/23 1,000 1,012 994 997 21,950
1989/02/22 1,012 1,012 993 993 66,848
1989/02/21 1,022 1,032 1,002 1,012 46,893
1989/02/20 1,022 1,042 1,022 1,032 54,875
1989/02/17 994 1,022 994 1,012 39,909
1989/02/16 1,012 1,012 993 993 61,859
1989/02/15 1,032 1,032 1,002 1,002 21,950
1989/02/14 1,022 1,032 1,002 1,032 26,939
1989/02/13 1,002 1,022 1,002 1,022 57,868
1989/02/10 1,042 1,042 992 992 69,841
1989/02/09 983 1,002 982 1,002 28,934
1989/02/08 1,002 1,002 982 982 20,952
1989/02/07 1,002 1,002 992 992 74,830
1989/02/06 1,012 1,012 1,002 1,002 37,914
1989/02/03 1,002 1,002 1,002 1,002 26,939
1989/02/02 1,002 1,012 1,002 1,002 49,886
1989/02/01 1,012 1,012 1,002 1,002 32,925
1989/01/31 1,032 1,032 1,012 1,012 33,923
1989/01/30 1,042 1,042 1,032 1,032 18,957
1989/01/28 1,012 1,022 1,002 1,002 42,902
1989/01/27 1,062 1,062 1,012 1,012 30,930
1989/01/26 1,072 1,072 1,012 1,022 52,880
1989/01/25 1,042 1,062 1,042 1,062 14,966
1989/01/24 1,052 1,072 1,032 1,042 33,923
1989/01/23 1,072 1,072 1,032 1,072 25,941
1989/01/20 1,022 1,092 1,012 1,092 94,784
1989/01/19 1,082 1,092 1,002 1,012 45,895
1989/01/18 1,022 1,092 1,012 1,082 107,755
1989/01/17 1,012 1,022 983 1,022 67,845
1989/01/13 963 1,002 963 1,002 44,898
1989/01/12 963 982 962 963 38,911
1989/01/11 992 992 953 963 81,814
1989/01/10 992 997 983 984 57,868
1989/01/09 998 1,002 982 997 80,816
1989/01/06 1,002 1,002 992 997 28,934
1989/01/05 1,012 1,022 1,002 1,022 20,952
1989/01/04 1,002 1,002 1,002 1,002 998

このページの先頭へ