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 |