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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,010 | 1,050 | 991 | 1,050 | 62,000 |
| 1990/12/27 | 1,040 | 1,050 | 1,030 | 1,050 | 71,000 |
| 1990/12/26 | 1,000 | 1,030 | 1,000 | 1,030 | 54,000 |
| 1990/12/25 | 1,030 | 1,050 | 1,000 | 1,000 | 60,000 |
| 1990/12/21 | 1,000 | 1,010 | 990 | 1,010 | 49,000 |
| 1990/12/20 | 1,030 | 1,050 | 1,000 | 1,000 | 15,000 |
| 1990/12/19 | 1,060 | 1,060 | 1,030 | 1,030 | 53,000 |
| 1990/12/18 | 1,020 | 1,030 | 1,010 | 1,010 | 38,000 |
| 1990/12/17 | 1,060 | 1,060 | 1,030 | 1,030 | 25,000 |
| 1990/12/14 | 1,050 | 1,090 | 1,050 | 1,070 | 42,000 |
| 1990/12/13 | 1,080 | 1,090 | 1,050 | 1,090 | 88,000 |
| 1990/12/12 | 1,120 | 1,120 | 1,040 | 1,050 | 104,000 |
| 1990/12/11 | 1,080 | 1,100 | 1,080 | 1,100 | 37,000 |
| 1990/12/10 | 1,100 | 1,100 | 1,050 | 1,080 | 112,000 |
| 1990/12/07 | 1,010 | 1,060 | 1,010 | 1,060 | 45,000 |
| 1990/12/06 | 975 | 985 | 974 | 974 | 26,000 |
| 1990/12/05 | 980 | 980 | 955 | 964 | 91,000 |
| 1990/12/04 | 1,000 | 1,000 | 974 | 1,000 | 47,000 |
| 1990/12/03 | 1,050 | 1,070 | 1,040 | 1,040 | 26,000 |
| 1990/11/30 | 970 | 1,020 | 970 | 1,020 | 124,000 |
| 1990/11/29 | 1,020 | 1,040 | 971 | 1,040 | 108,000 |
| 1990/11/28 | 1,090 | 1,100 | 1,020 | 1,020 | 133,000 |
| 1990/11/27 | 1,160 | 1,160 | 1,070 | 1,100 | 42,000 |
| 1990/11/26 | 1,130 | 1,180 | 1,130 | 1,170 | 19,000 |
| 1990/11/22 | 1,090 | 1,160 | 1,080 | 1,160 | 39,000 |
| 1990/11/21 | 1,110 | 1,120 | 1,070 | 1,070 | 94,000 |
| 1990/11/20 | 1,130 | 1,140 | 1,110 | 1,110 | 14,000 |
| 1990/11/19 | 1,140 | 1,180 | 1,120 | 1,140 | 24,000 |
| 1990/11/16 | 1,120 | 1,140 | 1,110 | 1,140 | 81,000 |
| 1990/11/15 | 1,240 | 1,240 | 1,130 | 1,140 | 118,000 |
| 1990/11/14 | 1,230 | 1,230 | 1,220 | 1,220 | 114,000 |
| 1990/11/13 | 1,200 | 1,220 | 1,200 | 1,200 | 51,000 |
| 1990/11/09 | 1,120 | 1,130 | 1,100 | 1,130 | 101,000 |
| 1990/11/08 | 1,160 | 1,160 | 1,130 | 1,130 | 87,000 |
| 1990/11/07 | 1,210 | 1,210 | 1,120 | 1,180 | 48,000 |
| 1990/11/06 | 1,230 | 1,240 | 1,160 | 1,220 | 177,000 |
| 1990/11/05 | 1,220 | 1,220 | 1,200 | 1,200 | 62,000 |
| 1990/11/02 | 1,170 | 1,170 | 1,100 | 1,100 | 156,000 |
| 1990/11/01 | 1,270 | 1,270 | 1,130 | 1,150 | 82,000 |
| 1990/10/31 | 1,250 | 1,270 | 1,240 | 1,250 | 51,000 |
| 1990/10/30 | 1,250 | 1,270 | 1,230 | 1,240 | 47,000 |
| 1990/10/29 | 1,310 | 1,310 | 1,230 | 1,240 | 93,000 |
| 1990/10/26 | 1,300 | 1,320 | 1,230 | 1,230 | 65,000 |
| 1990/10/25 | 1,300 | 1,350 | 1,280 | 1,320 | 316,000 |
| 1990/10/24 | 1,220 | 1,280 | 1,210 | 1,280 | 191,000 |
| 1990/10/23 | 1,230 | 1,250 | 1,200 | 1,200 | 249,000 |
| 1990/10/22 | 1,220 | 1,240 | 1,190 | 1,200 | 212,000 |
| 1990/10/19 | 1,220 | 1,240 | 1,200 | 1,200 | 296,000 |
| 1990/10/18 | 1,120 | 1,160 | 1,100 | 1,160 | 132,000 |
| 1990/10/17 | 1,120 | 1,120 | 1,100 | 1,110 | 47,000 |
| 1990/10/16 | 1,120 | 1,120 | 1,090 | 1,120 | 69,000 |
| 1990/10/15 | 1,100 | 1,140 | 1,100 | 1,120 | 82,000 |
| 1990/10/12 | 1,080 | 1,110 | 1,080 | 1,100 | 70,000 |
| 1990/10/11 | 1,150 | 1,150 | 1,080 | 1,100 | 66,000 |
| 1990/10/09 | 1,170 | 1,220 | 1,150 | 1,150 | 86,000 |
| 1990/10/08 | 1,220 | 1,240 | 1,160 | 1,160 | 104,000 |
| 1990/10/05 | 1,250 | 1,270 | 1,200 | 1,200 | 227,000 |
| 1990/10/04 | 1,100 | 1,190 | 1,080 | 1,190 | 109,000 |
| 1990/10/03 | 1,120 | 1,120 | 1,080 | 1,080 | 245,000 |
| 1990/10/02 | 1,040 | 1,040 | 1,040 | 1,040 | 137,000 |
| 1990/10/01 | 970 | 982 | 929 | 940 | 356,000 |
| 1990/09/28 | 1,090 | 1,090 | 970 | 970 | 112,000 |
| 1990/09/27 | 1,100 | 1,190 | 1,080 | 1,110 | 67,000 |
| 1990/09/26 | 1,230 | 1,250 | 1,150 | 1,160 | 82,000 |
| 1990/09/25 | 1,290 | 1,300 | 1,240 | 1,250 | 61,000 |
| 1990/09/21 | 1,290 | 1,300 | 1,220 | 1,300 | 105,000 |
| 1990/09/20 | 1,330 | 1,330 | 1,300 | 1,300 | 23,000 |
| 1990/09/19 | 1,340 | 1,380 | 1,330 | 1,340 | 35,000 |
| 1990/09/18 | 1,380 | 1,380 | 1,270 | 1,320 | 91,000 |
| 1990/09/17 | 1,530 | 1,530 | 1,390 | 1,400 | 242,000 |
| 1990/09/14 | 1,300 | 1,500 | 1,300 | 1,500 | 263,000 |
| 1990/09/13 | 1,280 | 1,300 | 1,270 | 1,300 | 188,000 |
| 1990/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 |
| 1990/09/11 | 1,290 | 1,290 | 1,190 | 1,200 | 83,000 |
| 1990/09/10 | 1,120 | 1,250 | 1,120 | 1,250 | 49,000 |
| 1990/09/07 | 1,160 | 1,160 | 1,100 | 1,100 | 33,000 |
| 1990/09/06 | 1,150 | 1,150 | 1,130 | 1,150 | 18,000 |
| 1990/09/05 | 1,210 | 1,210 | 1,100 | 1,130 | 45,000 |
| 1990/09/04 | 1,240 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1990/09/03 | 1,280 | 1,280 | 1,260 | 1,260 | 56,000 |
| 1990/08/31 | 1,260 | 1,280 | 1,250 | 1,270 | 60,000 |
| 1990/08/30 | 1,190 | 1,280 | 1,190 | 1,280 | 81,000 |
| 1990/08/29 | 1,260 | 1,260 | 1,200 | 1,230 | 24,000 |
| 1990/08/28 | 1,260 | 1,280 | 1,250 | 1,260 | 133,000 |
| 1990/08/27 | 1,180 | 1,250 | 1,180 | 1,240 | 91,000 |
| 1990/08/24 | 1,140 | 1,210 | 1,140 | 1,160 | 109,000 |
| 1990/08/23 | 1,210 | 1,220 | 1,140 | 1,160 | 59,000 |
| 1990/08/22 | 1,350 | 1,370 | 1,250 | 1,250 | 31,000 |
| 1990/08/21 | 1,410 | 1,430 | 1,400 | 1,400 | 23,000 |
| 1990/08/20 | 1,380 | 1,440 | 1,380 | 1,430 | 30,000 |
| 1990/08/17 | 1,390 | 1,400 | 1,380 | 1,380 | 24,000 |
| 1990/08/16 | 1,450 | 1,470 | 1,400 | 1,450 | 75,000 |
| 1990/08/15 | 1,380 | 1,450 | 1,370 | 1,450 | 79,000 |
| 1990/08/14 | 1,240 | 1,320 | 1,210 | 1,320 | 29,000 |
| 1990/08/13 | 1,250 | 1,300 | 1,200 | 1,200 | 60,000 |
| 1990/08/10 | 1,410 | 1,410 | 1,300 | 1,300 | 72,000 |
| 1990/08/09 | 1,480 | 1,500 | 1,400 | 1,400 | 33,000 |
| 1990/08/08 | 1,420 | 1,480 | 1,400 | 1,480 | 54,000 |
| 1990/08/07 | 1,390 | 1,430 | 1,390 | 1,400 | 72,000 |
| 1990/08/06 | 1,500 | 1,510 | 1,450 | 1,450 | 82,000 |
| 1990/08/03 | 1,530 | 1,590 | 1,530 | 1,560 | 28,000 |
| 1990/08/02 | 1,580 | 1,590 | 1,480 | 1,590 | 60,000 |
| 1990/08/01 | 1,570 | 1,630 | 1,570 | 1,590 | 65,000 |
| 1990/07/31 | 1,570 | 1,600 | 1,570 | 1,580 | 30,000 |
| 1990/07/30 | 1,600 | 1,610 | 1,590 | 1,600 | 60,000 |
| 1990/07/27 | 1,660 | 1,660 | 1,610 | 1,620 | 58,000 |
| 1990/07/26 | 1,640 | 1,640 | 1,610 | 1,630 | 197,000 |
| 1990/07/25 | 1,670 | 1,670 | 1,610 | 1,610 | 151,000 |
| 1990/07/24 | 1,630 | 1,650 | 1,600 | 1,610 | 89,000 |
| 1990/07/23 | 1,650 | 1,680 | 1,640 | 1,650 | 87,000 |
| 1990/07/20 | 1,680 | 1,680 | 1,650 | 1,650 | 128,000 |
| 1990/07/19 | 1,690 | 1,690 | 1,680 | 1,680 | 62,000 |
| 1990/07/18 | 1,670 | 1,700 | 1,670 | 1,690 | 42,000 |
| 1990/07/17 | 1,680 | 1,720 | 1,680 | 1,700 | 62,000 |
| 1990/07/16 | 1,660 | 1,710 | 1,660 | 1,700 | 81,000 |
| 1990/07/13 | 1,670 | 1,700 | 1,660 | 1,670 | 55,000 |
| 1990/07/12 | 1,660 | 1,700 | 1,660 | 1,700 | 46,000 |
| 1990/07/11 | 1,640 | 1,690 | 1,640 | 1,690 | 33,000 |
| 1990/07/10 | 1,680 | 1,700 | 1,660 | 1,670 | 60,000 |
| 1990/07/09 | 1,720 | 1,730 | 1,680 | 1,680 | 52,000 |
| 1990/07/06 | 1,740 | 1,750 | 1,710 | 1,720 | 60,000 |
| 1990/07/05 | 1,760 | 1,790 | 1,760 | 1,770 | 54,000 |
| 1990/07/04 | 1,830 | 1,830 | 1,800 | 1,800 | 51,000 |
| 1990/07/03 | 1,800 | 1,830 | 1,800 | 1,830 | 61,000 |
| 1990/07/02 | 1,820 | 1,840 | 1,760 | 1,830 | 53,000 |
| 1990/06/29 | 1,810 | 1,890 | 1,810 | 1,880 | 182,000 |
| 1990/06/28 | 1,660 | 1,750 | 1,650 | 1,750 | 74,000 |
| 1990/06/27 | 1,710 | 1,710 | 1,660 | 1,660 | 54,000 |
| 1990/06/26 | 1,630 | 1,690 | 1,620 | 1,690 | 27,000 |
| 1990/06/25 | 1,680 | 1,690 | 1,660 | 1,660 | 39,000 |
| 1990/06/22 | 1,700 | 1,720 | 1,700 | 1,710 | 26,000 |
| 1990/06/21 | 1,740 | 1,750 | 1,730 | 1,740 | 55,000 |
| 1990/06/20 | 1,770 | 1,770 | 1,740 | 1,740 | 40,000 |
| 1990/06/19 | 1,780 | 1,780 | 1,730 | 1,740 | 42,000 |
| 1990/06/18 | 1,800 | 1,820 | 1,800 | 1,800 | 38,000 |
| 1990/06/15 | 1,810 | 1,840 | 1,800 | 1,800 | 28,000 |
| 1990/06/14 | 1,800 | 1,870 | 1,800 | 1,840 | 64,000 |
| 1990/06/13 | 1,790 | 1,840 | 1,790 | 1,800 | 19,000 |
| 1990/06/12 | 1,780 | 1,790 | 1,780 | 1,790 | 18,000 |
| 1990/06/11 | 1,800 | 1,840 | 1,790 | 1,840 | 27,000 |
| 1990/06/08 | 1,780 | 1,850 | 1,780 | 1,840 | 77,000 |
| 1990/06/07 | 1,890 | 1,900 | 1,850 | 1,850 | 40,000 |
| 1990/06/06 | 1,900 | 1,900 | 1,850 | 1,880 | 39,000 |
| 1990/06/05 | 1,920 | 1,930 | 1,900 | 1,900 | 35,000 |
| 1990/06/04 | 1,900 | 1,950 | 1,900 | 1,950 | 38,000 |
| 1990/06/01 | 1,960 | 1,960 | 1,910 | 1,910 | 69,000 |
| 1990/05/31 | 1,910 | 1,980 | 1,910 | 1,980 | 68,000 |
| 1990/05/30 | 1,950 | 1,950 | 1,910 | 1,920 | 143,000 |
| 1990/05/29 | 1,950 | 1,980 | 1,930 | 1,950 | 77,000 |
| 1990/05/28 | 1,950 | 1,980 | 1,950 | 1,950 | 38,000 |
| 1990/05/25 | 1,930 | 1,950 | 1,910 | 1,950 | 81,000 |
| 1990/05/24 | 1,960 | 1,960 | 1,930 | 1,930 | 58,000 |
| 1990/05/23 | 1,950 | 1,980 | 1,950 | 1,950 | 65,000 |
| 1990/05/22 | 2,020 | 2,020 | 1,950 | 1,950 | 102,000 |
| 1990/05/21 | 2,030 | 2,050 | 1,900 | 1,990 | 72,000 |
| 1990/05/18 | 2,090 | 2,130 | 1,960 | 2,000 | 152,000 |
| 1990/05/17 | 2,090 | 2,090 | 2,050 | 2,090 | 71,000 |
| 1990/05/16 | 2,130 | 2,130 | 2,050 | 2,100 | 351,000 |
| 1990/05/15 | 1,980 | 2,100 | 1,980 | 2,050 | 354,000 |
| 1990/05/14 | 1,750 | 1,800 | 1,730 | 1,800 | 228,000 |
| 1990/05/11 | 1,730 | 1,750 | 1,720 | 1,750 | 48,000 |
| 1990/05/10 | 1,750 | 1,750 | 1,720 | 1,720 | 42,000 |
| 1990/05/09 | 1,760 | 1,760 | 1,740 | 1,740 | 42,000 |
| 1990/05/08 | 1,750 | 1,760 | 1,710 | 1,710 | 150,000 |
| 1990/05/07 | 1,740 | 1,750 | 1,730 | 1,740 | 84,000 |
| 1990/05/02 | 1,680 | 1,720 | 1,660 | 1,710 | 70,000 |
| 1990/05/01 | 1,680 | 1,720 | 1,680 | 1,690 | 69,000 |
| 1990/04/27 | 1,640 | 1,670 | 1,610 | 1,670 | 66,000 |
| 1990/04/26 | 1,630 | 1,650 | 1,630 | 1,640 | 62,000 |
| 1990/04/25 | 1,620 | 1,650 | 1,610 | 1,620 | 85,000 |
| 1990/04/24 | 1,640 | 1,650 | 1,600 | 1,620 | 38,000 |
| 1990/04/23 | 1,700 | 1,700 | 1,610 | 1,670 | 72,000 |
| 1990/04/20 | 1,740 | 1,760 | 1,670 | 1,690 | 217,000 |
| 1990/04/19 | 1,670 | 1,720 | 1,660 | 1,710 | 212,000 |
| 1990/04/18 | 1,580 | 1,640 | 1,570 | 1,610 | 159,000 |
| 1990/04/17 | 1,480 | 1,670 | 1,480 | 1,550 | 195,000 |
| 1990/04/16 | 1,490 | 1,500 | 1,460 | 1,500 | 96,000 |
| 1990/04/13 | 1,510 | 1,560 | 1,510 | 1,550 | 257,000 |
| 1990/04/12 | 1,630 | 1,630 | 1,550 | 1,590 | 968,000 |
| 1990/04/10 | 1,290 | 1,290 | 1,290 | 1,290 | 100,000 |
| 1990/04/05 | 890 | 890 | 890 | 890 | 411,000 |
| 1990/04/04 | 1,090 | 1,090 | 1,090 | 1,090 | 102,000 |
| 1990/04/03 | 1,450 | 1,450 | 1,290 | 1,290 | 181,000 |
| 1990/03/30 | 1,970 | 1,970 | 1,730 | 1,730 | 232,000 |
| 1990/03/29 | 2,080 | 2,130 | 1,890 | 1,900 | 307,000 |
| 1990/03/28 | 2,180 | 2,190 | 2,080 | 2,080 | 293,000 |
| 1990/03/27 | 2,300 | 2,360 | 2,160 | 2,300 | 208,000 |
| 1990/03/26 | 2,400 | 2,500 | 2,300 | 2,300 | 195,000 |
| 1990/03/23 | 2,570 | 2,620 | 2,400 | 2,500 | 161,000 |
| 1990/03/22 | 2,600 | 2,630 | 2,490 | 2,630 | 131,000 |
| 1990/03/20 | 2,670 | 2,800 | 2,660 | 2,790 | 115,000 |
| 1990/03/19 | 2,880 | 2,880 | 2,750 | 2,750 | 320,000 |
| 1990/03/16 | 2,930 | 2,940 | 2,890 | 2,890 | 106,000 |
| 1990/03/15 | 2,830 | 2,930 | 2,830 | 2,930 | 164,000 |
| 1990/03/14 | 2,850 | 2,900 | 2,820 | 2,900 | 152,000 |
| 1990/03/13 | 2,900 | 2,950 | 2,810 | 2,950 | 82,000 |
| 1990/03/12 | 2,900 | 2,950 | 2,870 | 2,940 | 136,000 |
| 1990/03/09 | 2,900 | 2,960 | 2,890 | 2,900 | 132,000 |
| 1990/03/08 | 2,790 | 2,890 | 2,760 | 2,890 | 90,000 |
| 1990/03/07 | 2,830 | 2,850 | 2,780 | 2,790 | 136,000 |
| 1990/03/06 | 2,800 | 2,840 | 2,750 | 2,840 | 35,000 |
| 1990/03/05 | 2,840 | 2,840 | 2,790 | 2,840 | 58,000 |
| 1990/03/02 | 2,810 | 2,920 | 2,810 | 2,850 | 129,000 |
| 1990/03/01 | 2,930 | 2,930 | 2,850 | 2,850 | 52,000 |
| 1990/02/28 | 2,840 | 2,950 | 2,830 | 2,950 | 270,000 |
| 1990/02/27 | 2,800 | 2,840 | 2,740 | 2,800 | 177,000 |
| 1990/02/26 | 2,850 | 2,850 | 2,640 | 2,800 | 125,000 |
| 1990/02/23 | 2,890 | 2,900 | 2,840 | 2,850 | 204,000 |
| 1990/02/22 | 2,880 | 2,930 | 2,790 | 2,850 | 217,000 |
| 1990/02/21 | 2,960 | 2,960 | 2,830 | 2,900 | 112,000 |
| 1990/02/20 | 2,950 | 2,980 | 2,940 | 2,940 | 267,000 |
| 1990/02/19 | 2,990 | 2,990 | 2,940 | 2,950 | 209,000 |
| 1990/02/16 | 2,950 | 2,980 | 2,940 | 2,950 | 50,000 |
| 1990/02/15 | 3,010 | 3,010 | 2,940 | 3,000 | 427,000 |
| 1990/02/14 | 3,040 | 3,060 | 2,980 | 2,980 | 335,000 |
| 1990/02/13 | 3,070 | 3,080 | 3,010 | 3,040 | 311,000 |
| 1990/02/09 | 3,000 | 3,080 | 2,910 | 3,080 | 509,000 |
| 1990/02/08 | 2,770 | 3,000 | 2,750 | 3,000 | 368,000 |
| 1990/02/07 | 2,740 | 2,800 | 2,700 | 2,780 | 382,000 |
| 1990/02/06 | 2,640 | 2,720 | 2,600 | 2,720 | 352,000 |
| 1990/02/05 | 2,640 | 2,640 | 2,600 | 2,620 | 72,000 |
| 1990/02/02 | 2,660 | 2,670 | 2,630 | 2,640 | 442,000 |
| 1990/02/01 | 2,580 | 2,700 | 2,580 | 2,660 | 168,000 |
| 1990/01/31 | 2,500 | 2,560 | 2,460 | 2,560 | 303,000 |
| 1990/01/31 | 1 -> 1.03 分割 | ||||
| 1990/01/30 | 2,506 | 2,566 | 2,466 | 2,536 | 627,571 |
| 1990/01/29 | 2,476 | 2,546 | 2,466 | 2,516 | 175,600 |
| 1990/01/26 | 2,576 | 2,606 | 2,506 | 2,556 | 293,332 |
| 1990/01/25 | 2,506 | 2,606 | 2,506 | 2,606 | 467,934 |
| 1990/01/24 | 2,546 | 2,636 | 2,546 | 2,546 | 323,264 |
| 1990/01/23 | 2,586 | 2,606 | 2,546 | 2,606 | 59,864 |
| 1990/01/22 | 2,606 | 2,646 | 2,586 | 2,636 | 296,325 |
| 1990/01/19 | 2,646 | 2,676 | 2,606 | 2,646 | 121,723 |
| 1990/01/18 | 2,696 | 2,696 | 2,616 | 2,686 | 222,493 |
| 1990/01/17 | 2,696 | 2,716 | 2,666 | 2,696 | 427,027 |
| 1990/01/16 | 2,536 | 2,686 | 2,536 | 2,686 | 259,409 |
| 1990/01/12 | 2,646 | 2,716 | 2,636 | 2,646 | 218,502 |
| 1990/01/11 | 2,656 | 2,756 | 2,616 | 2,636 | 183,582 |
| 1990/01/10 | 2,666 | 2,766 | 2,666 | 2,676 | 536,777 |
| 1990/01/09 | 2,756 | 2,756 | 2,686 | 2,746 | 83,809 |
| 1990/01/08 | 2,776 | 2,796 | 2,706 | 2,746 | 479,907 |
| 1990/01/05 | 2,766 | 2,776 | 2,696 | 2,756 | 174,602 |
| 1990/01/04 | 2,726 | 2,776 | 2,696 | 2,776 | 144,671 |