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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,070 | 1,070 | 1,050 | 1,070 | 103,000 |
| 1991/12/27 | 1,050 | 1,060 | 1,030 | 1,050 | 177,000 |
| 1991/12/26 | 1,060 | 1,060 | 1,030 | 1,050 | 89,000 |
| 1991/12/25 | 1,030 | 1,090 | 1,030 | 1,060 | 231,000 |
| 1991/12/24 | 1,080 | 1,080 | 1,010 | 1,030 | 388,000 |
| 1991/12/20 | 1,080 | 1,090 | 1,030 | 1,040 | 607,000 |
| 1991/12/19 | 1,120 | 1,130 | 1,080 | 1,090 | 628,000 |
| 1991/12/18 | 1,160 | 1,160 | 1,120 | 1,120 | 1,031,000 |
| 1991/12/17 | 1,160 | 1,190 | 1,150 | 1,150 | 3,268,000 |
| 1991/12/16 | 1,100 | 1,150 | 1,090 | 1,140 | 3,164,000 |
| 1991/12/13 | 1,070 | 1,090 | 1,060 | 1,080 | 498,000 |
| 1991/12/12 | 1,060 | 1,070 | 1,050 | 1,060 | 286,000 |
| 1991/12/11 | 1,020 | 1,050 | 1,020 | 1,040 | 280,000 |
| 1991/12/10 | 1,020 | 1,040 | 1,020 | 1,040 | 263,000 |
| 1991/12/09 | 1,070 | 1,080 | 1,050 | 1,060 | 192,000 |
| 1991/12/06 | 1,070 | 1,080 | 1,050 | 1,050 | 202,000 |
| 1991/12/05 | 1,040 | 1,080 | 1,020 | 1,080 | 190,000 |
| 1991/12/04 | 1,000 | 1,060 | 995 | 1,050 | 290,000 |
| 1991/12/03 | 994 | 1,000 | 987 | 995 | 170,000 |
| 1991/12/02 | 981 | 995 | 981 | 995 | 276,000 |
| 1991/11/29 | 1,020 | 1,030 | 995 | 995 | 505,000 |
| 1991/11/28 | 1,030 | 1,050 | 1,000 | 1,030 | 433,000 |
| 1991/11/27 | 1,070 | 1,070 | 1,040 | 1,040 | 397,000 |
| 1991/11/26 | 1,060 | 1,070 | 1,030 | 1,060 | 371,000 |
| 1991/11/25 | 1,080 | 1,080 | 1,050 | 1,070 | 445,000 |
| 1991/11/22 | 1,090 | 1,090 | 1,050 | 1,090 | 343,000 |
| 1991/11/21 | 1,100 | 1,110 | 1,060 | 1,070 | 668,000 |
| 1991/11/20 | 1,120 | 1,130 | 1,080 | 1,100 | 2,370,000 |
| 1991/11/19 | 1,040 | 1,150 | 1,030 | 1,120 | 5,219,000 |
| 1991/11/18 | 980 | 1,040 | 970 | 1,040 | 664,000 |
| 1991/11/15 | 1,000 | 1,010 | 987 | 1,010 | 122,000 |
| 1991/11/14 | 1,030 | 1,040 | 995 | 1,030 | 304,000 |
| 1991/11/13 | 987 | 1,050 | 987 | 1,040 | 451,000 |
| 1991/11/12 | 990 | 996 | 980 | 987 | 54,000 |
| 1991/11/11 | 995 | 995 | 980 | 980 | 41,000 |
| 1991/11/08 | 1,020 | 1,030 | 995 | 995 | 361,000 |
| 1991/11/07 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1991/11/06 | 1,000 | 1,040 | 1,000 | 1,040 | 83,000 |
| 1991/11/05 | 1,020 | 1,040 | 997 | 1,020 | 125,000 |
| 1991/11/01 | 1,010 | 1,010 | 995 | 1,010 | 111,000 |
| 1991/10/31 | 1,000 | 1,010 | 993 | 998 | 225,000 |
| 1991/10/30 | 1,040 | 1,040 | 1,010 | 1,010 | 196,000 |
| 1991/10/29 | 1,060 | 1,070 | 1,040 | 1,050 | 963,000 |
| 1991/10/28 | 1,020 | 1,040 | 1,010 | 1,040 | 420,000 |
| 1991/10/25 | 1,000 | 1,020 | 991 | 1,010 | 204,000 |
| 1991/10/24 | 1,010 | 1,020 | 990 | 990 | 167,000 |
| 1991/10/23 | 1,020 | 1,020 | 995 | 1,020 | 349,000 |
| 1991/10/22 | 995 | 1,020 | 980 | 1,020 | 202,000 |
| 1991/10/21 | 980 | 997 | 965 | 985 | 111,000 |
| 1991/10/18 | 952 | 980 | 952 | 972 | 240,000 |
| 1991/10/17 | 953 | 965 | 952 | 961 | 103,000 |
| 1991/10/16 | 970 | 970 | 952 | 952 | 35,000 |
| 1991/10/15 | 959 | 980 | 950 | 960 | 152,000 |
| 1991/10/14 | 960 | 960 | 952 | 953 | 77,000 |
| 1991/10/11 | 958 | 962 | 952 | 960 | 109,000 |
| 1991/10/09 | 953 | 981 | 953 | 981 | 125,000 |
| 1991/10/08 | 995 | 995 | 963 | 963 | 125,000 |
| 1991/10/07 | 955 | 998 | 952 | 998 | 281,000 |
| 1991/10/04 | 995 | 1,000 | 950 | 950 | 335,000 |
| 1991/10/03 | 1,010 | 1,020 | 995 | 995 | 299,000 |
| 1991/10/02 | 1,030 | 1,030 | 998 | 1,000 | 664,000 |
| 1991/10/01 | 1,000 | 1,030 | 992 | 1,030 | 138,000 |
| 1991/09/30 | 1,040 | 1,040 | 1,000 | 1,010 | 184,000 |
| 1991/09/27 | 984 | 1,050 | 965 | 1,030 | 485,000 |
| 1991/09/26 | 995 | 999 | 965 | 984 | 187,000 |
| 1991/09/25 | 1,000 | 1,020 | 980 | 995 | 544,000 |
| 1991/09/24 | 990 | 1,000 | 986 | 999 | 253,000 |
| 1991/09/20 | 1,040 | 1,060 | 981 | 981 | 507,000 |
| 1991/09/19 | 1,060 | 1,080 | 995 | 1,060 | 1,302,000 |
| 1991/09/18 | 1,030 | 1,090 | 1,020 | 1,050 | 1,693,000 |
| 1991/09/17 | 1,010 | 1,010 | 975 | 1,010 | 758,000 |
| 1991/09/13 | 950 | 999 | 945 | 990 | 899,000 |
| 1991/09/12 | 880 | 930 | 870 | 930 | 548,000 |
| 1991/09/11 | 898 | 908 | 890 | 890 | 202,000 |
| 1991/09/10 | 905 | 918 | 890 | 918 | 193,000 |
| 1991/09/09 | 914 | 925 | 891 | 910 | 164,000 |
| 1991/09/06 | 900 | 930 | 890 | 917 | 454,000 |
| 1991/09/05 | 861 | 893 | 856 | 890 | 389,000 |
| 1991/09/04 | 837 | 865 | 830 | 852 | 261,000 |
| 1991/09/03 | 830 | 830 | 818 | 828 | 105,000 |
| 1991/09/02 | 811 | 830 | 810 | 828 | 158,000 |
| 1991/08/30 | 810 | 816 | 801 | 801 | 58,000 |
| 1991/08/29 | 799 | 800 | 795 | 799 | 52,000 |
| 1991/08/28 | 790 | 790 | 760 | 760 | 184,000 |
| 1991/08/27 | 795 | 819 | 785 | 800 | 89,000 |
| 1991/08/26 | 801 | 801 | 785 | 785 | 109,000 |
| 1991/08/23 | 815 | 815 | 780 | 801 | 183,000 |
| 1991/08/22 | 813 | 815 | 805 | 808 | 124,000 |
| 1991/08/21 | 730 | 783 | 730 | 783 | 79,000 |
| 1991/08/20 | 730 | 750 | 703 | 730 | 160,000 |
| 1991/08/19 | 751 | 755 | 700 | 730 | 269,000 |
| 1991/08/16 | 794 | 805 | 780 | 780 | 106,000 |
| 1991/08/15 | 810 | 810 | 793 | 793 | 78,000 |
| 1991/08/14 | 765 | 819 | 765 | 819 | 94,000 |
| 1991/08/13 | 775 | 778 | 755 | 761 | 247,000 |
| 1991/08/12 | 819 | 819 | 765 | 785 | 156,000 |
| 1991/08/09 | 840 | 841 | 824 | 824 | 137,000 |
| 1991/08/08 | 874 | 875 | 832 | 837 | 236,000 |
| 1991/08/07 | 883 | 891 | 868 | 870 | 45,000 |
| 1991/08/05 | 909 | 925 | 909 | 923 | 46,000 |
| 1991/08/02 | 910 | 919 | 909 | 919 | 15,000 |
| 1991/08/01 | 934 | 934 | 920 | 920 | 18,000 |
| 1991/07/31 | 940 | 947 | 910 | 930 | 48,000 |
| 1991/07/30 | 900 | 930 | 895 | 930 | 92,000 |
| 1991/07/29 | 890 | 900 | 880 | 899 | 53,000 |
| 1991/07/26 | 842 | 880 | 840 | 880 | 35,000 |
| 1991/07/25 | 841 | 850 | 832 | 832 | 70,000 |
| 1991/07/24 | 840 | 851 | 832 | 832 | 69,000 |
| 1991/07/23 | 851 | 851 | 830 | 830 | 22,000 |
| 1991/07/22 | 860 | 860 | 852 | 852 | 26,000 |
| 1991/07/19 | 870 | 884 | 860 | 860 | 9,000 |
| 1991/07/18 | 885 | 886 | 870 | 870 | 48,000 |
| 1991/07/17 | 890 | 895 | 885 | 885 | 39,000 |
| 1991/07/16 | 901 | 910 | 883 | 890 | 52,000 |
| 1991/07/15 | 909 | 910 | 899 | 900 | 38,000 |
| 1991/07/12 | 885 | 899 | 885 | 899 | 21,000 |
| 1991/07/11 | 880 | 885 | 870 | 885 | 22,000 |
| 1991/07/10 | 831 | 851 | 822 | 850 | 71,000 |
| 1991/07/09 | 790 | 813 | 759 | 811 | 168,000 |
| 1991/07/08 | 877 | 877 | 790 | 790 | 129,000 |
| 1991/07/05 | 890 | 890 | 877 | 877 | 64,000 |
| 1991/07/04 | 860 | 877 | 860 | 877 | 66,000 |
| 1991/07/03 | 920 | 920 | 900 | 900 | 66,000 |
| 1991/07/02 | 932 | 950 | 925 | 950 | 163,000 |
| 1991/07/01 | 920 | 941 | 920 | 940 | 129,000 |
| 1991/06/28 | 921 | 923 | 870 | 870 | 76,000 |
| 1991/06/27 | 940 | 940 | 921 | 931 | 63,000 |
| 1991/06/26 | 935 | 944 | 934 | 944 | 136,000 |
| 1991/06/25 | 935 | 941 | 935 | 941 | 44,000 |
| 1991/06/24 | 964 | 964 | 945 | 946 | 36,000 |
| 1991/06/21 | 950 | 965 | 941 | 964 | 59,000 |
| 1991/06/20 | 940 | 950 | 934 | 940 | 118,000 |
| 1991/06/19 | 990 | 990 | 950 | 950 | 131,000 |
| 1991/06/18 | 1,010 | 1,020 | 991 | 999 | 53,000 |
| 1991/06/17 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 |
| 1991/06/14 | 1,000 | 1,010 | 990 | 990 | 187,000 |
| 1991/06/13 | 1,010 | 1,010 | 990 | 990 | 192,000 |
| 1991/06/12 | 1,000 | 1,030 | 1,000 | 1,030 | 108,000 |
| 1991/06/11 | 1,000 | 1,010 | 989 | 995 | 98,000 |
| 1991/06/10 | 1,020 | 1,030 | 1,000 | 1,000 | 65,000 |
| 1991/06/07 | 1,020 | 1,040 | 1,010 | 1,030 | 50,000 |
| 1991/06/06 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 |
| 1991/06/05 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1991/06/04 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1991/06/03 | 1,090 | 1,090 | 1,040 | 1,050 | 26,000 |
| 1991/05/31 | 1,090 | 1,090 | 1,080 | 1,090 | 42,000 |
| 1991/05/30 | 1,080 | 1,090 | 1,070 | 1,090 | 77,000 |
| 1991/05/29 | 1,050 | 1,090 | 1,050 | 1,070 | 89,000 |
| 1991/05/28 | 1,030 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1991/05/27 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1991/05/24 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 |
| 1991/05/23 | 1,060 | 1,070 | 1,030 | 1,040 | 85,000 |
| 1991/05/22 | 1,050 | 1,050 | 1,030 | 1,040 | 14,000 |
| 1991/05/21 | 1,050 | 1,050 | 1,010 | 1,050 | 75,000 |
| 1991/05/20 | 1,070 | 1,070 | 1,040 | 1,050 | 17,000 |
| 1991/05/17 | 1,070 | 1,080 | 1,060 | 1,080 | 61,000 |
| 1991/05/16 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 |
| 1991/05/15 | 1,060 | 1,060 | 1,050 | 1,050 | 74,000 |
| 1991/05/14 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
| 1991/05/13 | 1,070 | 1,070 | 1,050 | 1,050 | 73,000 |
| 1991/05/10 | 1,050 | 1,110 | 1,050 | 1,090 | 77,000 |
| 1991/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1991/05/08 | 1,070 | 1,080 | 1,050 | 1,050 | 45,000 |
| 1991/05/07 | 1,080 | 1,080 | 1,060 | 1,080 | 58,000 |
| 1991/05/02 | 1,090 | 1,100 | 1,070 | 1,100 | 126,000 |
| 1991/05/01 | 1,080 | 1,100 | 1,080 | 1,090 | 46,000 |
| 1991/04/30 | 1,080 | 1,090 | 1,070 | 1,070 | 85,000 |
| 1991/04/26 | 1,090 | 1,100 | 1,080 | 1,100 | 71,000 |
| 1991/04/25 | 1,090 | 1,100 | 1,080 | 1,080 | 155,000 |
| 1991/04/24 | 1,110 | 1,130 | 1,090 | 1,100 | 92,000 |
| 1991/04/23 | 1,110 | 1,130 | 1,100 | 1,100 | 104,000 |
| 1991/04/22 | 1,130 | 1,150 | 1,120 | 1,130 | 108,000 |
| 1991/04/19 | 1,130 | 1,170 | 1,120 | 1,170 | 106,000 |
| 1991/04/18 | 1,160 | 1,160 | 1,130 | 1,140 | 100,000 |
| 1991/04/17 | 1,160 | 1,170 | 1,150 | 1,170 | 33,000 |
| 1991/04/16 | 1,140 | 1,170 | 1,140 | 1,170 | 59,000 |
| 1991/04/15 | 1,180 | 1,180 | 1,150 | 1,150 | 26,000 |
| 1991/04/12 | 1,160 | 1,170 | 1,150 | 1,160 | 60,000 |
| 1991/04/11 | 1,180 | 1,180 | 1,150 | 1,150 | 76,000 |
| 1991/04/10 | 1,180 | 1,180 | 1,160 | 1,180 | 50,000 |
| 1991/04/09 | 1,180 | 1,190 | 1,160 | 1,160 | 72,000 |
| 1991/04/08 | 1,190 | 1,200 | 1,170 | 1,180 | 211,000 |
| 1991/04/05 | 1,130 | 1,200 | 1,120 | 1,200 | 384,000 |
| 1991/04/04 | 1,150 | 1,150 | 1,120 | 1,130 | 74,000 |
| 1991/04/03 | 1,140 | 1,150 | 1,130 | 1,150 | 76,000 |
| 1991/04/02 | 1,170 | 1,170 | 1,120 | 1,120 | 130,000 |
| 1991/04/01 | 1,150 | 1,150 | 1,120 | 1,150 | 70,000 |
| 1991/03/29 | 1,130 | 1,150 | 1,110 | 1,150 | 70,000 |
| 1991/03/28 | 1,100 | 1,150 | 1,100 | 1,130 | 40,000 |
| 1991/03/27 | 1,070 | 1,120 | 1,070 | 1,120 | 94,000 |
| 1991/03/26 | 1,100 | 1,110 | 1,060 | 1,090 | 197,000 |
| 1991/03/25 | 1,140 | 1,140 | 1,080 | 1,120 | 436,000 |
| 1991/03/22 | 1,150 | 1,150 | 1,130 | 1,140 | 91,000 |
| 1991/03/20 | 1,130 | 1,150 | 1,130 | 1,140 | 81,000 |
| 1991/03/19 | 1,180 | 1,180 | 1,150 | 1,170 | 158,000 |
| 1991/03/18 | 1,200 | 1,210 | 1,150 | 1,170 | 330,000 |
| 1991/03/15 | 1,130 | 1,200 | 1,130 | 1,190 | 921,000 |
| 1991/03/14 | 1,130 | 1,130 | 1,120 | 1,130 | 121,000 |
| 1991/03/13 | 1,130 | 1,130 | 1,120 | 1,130 | 127,000 |
| 1991/03/12 | 1,130 | 1,130 | 1,120 | 1,130 | 138,000 |
| 1991/03/11 | 1,120 | 1,130 | 1,110 | 1,130 | 372,000 |
| 1991/03/08 | 1,120 | 1,120 | 1,100 | 1,120 | 88,000 |
| 1991/03/07 | 1,120 | 1,120 | 1,110 | 1,120 | 109,000 |
| 1991/03/06 | 1,160 | 1,160 | 1,100 | 1,140 | 61,000 |
| 1991/03/05 | 1,130 | 1,140 | 1,120 | 1,140 | 50,000 |
| 1991/03/04 | 1,150 | 1,150 | 1,120 | 1,130 | 117,000 |
| 1991/03/01 | 1,190 | 1,190 | 1,150 | 1,170 | 127,000 |
| 1991/02/28 | 1,150 | 1,190 | 1,150 | 1,190 | 485,000 |
| 1991/02/27 | 1,190 | 1,190 | 1,150 | 1,150 | 184,000 |
| 1991/02/26 | 1,200 | 1,240 | 1,190 | 1,200 | 545,000 |
| 1991/02/25 | 1,160 | 1,190 | 1,150 | 1,190 | 82,000 |
| 1991/02/22 | 1,170 | 1,220 | 1,160 | 1,160 | 150,000 |
| 1991/02/21 | 1,190 | 1,220 | 1,140 | 1,150 | 283,000 |
| 1991/02/20 | 1,190 | 1,240 | 1,160 | 1,200 | 408,000 |
| 1991/02/19 | 1,200 | 1,250 | 1,180 | 1,190 | 803,000 |
| 1991/02/18 | 1,080 | 1,150 | 1,080 | 1,140 | 611,000 |
| 1991/02/15 | 1,060 | 1,100 | 1,030 | 1,040 | 299,000 |
| 1991/02/14 | 1,200 | 1,200 | 1,100 | 1,100 | 504,000 |
| 1991/02/13 | 1,090 | 1,190 | 1,070 | 1,150 | 1,144,000 |
| 1991/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | 501,000 |
| 1991/02/08 | 915 | 980 | 914 | 970 | 447,000 |
| 1991/02/07 | 880 | 900 | 871 | 900 | 214,000 |
| 1991/02/06 | 879 | 881 | 851 | 851 | 116,000 |
| 1991/02/05 | 828 | 866 | 820 | 859 | 123,000 |
| 1991/02/04 | 800 | 820 | 800 | 818 | 47,000 |
| 1991/02/01 | 801 | 808 | 794 | 794 | 55,000 |
| 1991/01/31 | 816 | 838 | 815 | 816 | 98,000 |
| 1991/01/30 | 749 | 786 | 749 | 786 | 73,000 |
| 1991/01/29 | 743 | 749 | 740 | 749 | 35,000 |
| 1991/01/28 | 740 | 750 | 739 | 749 | 141,000 |
| 1991/01/25 | 791 | 795 | 751 | 760 | 150,000 |
| 1991/01/24 | 819 | 819 | 802 | 809 | 46,000 |
| 1991/01/23 | 855 | 855 | 820 | 820 | 69,000 |
| 1991/01/22 | 869 | 870 | 849 | 849 | 23,000 |
| 1991/01/21 | 880 | 890 | 880 | 890 | 14,000 |
| 1991/01/18 | 880 | 900 | 870 | 900 | 145,000 |
| 1991/01/17 | 820 | 865 | 820 | 865 | 131,000 |
| 1991/01/16 | 850 | 850 | 825 | 830 | 66,000 |
| 1991/01/14 | 880 | 890 | 880 | 890 | 62,000 |
| 1991/01/11 | 865 | 890 | 855 | 890 | 158,000 |
| 1991/01/10 | 901 | 901 | 875 | 875 | 141,000 |
| 1991/01/09 | 910 | 927 | 900 | 922 | 60,000 |
| 1991/01/08 | 960 | 961 | 940 | 940 | 60,000 |
| 1991/01/07 | 1,030 | 1,030 | 999 | 999 | 18,000 |
| 1991/01/04 | 1,010 | 1,030 | 1,010 | 1,020 | 35,000 |