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 |
---|---|---|---|---|---|
1992/12/30 | 502 | 502 | 493 | 493 | 32,000 |
1992/12/29 | 497 | 500 | 495 | 500 | 57,000 |
1992/12/28 | 498 | 500 | 498 | 498 | 11,000 |
1992/12/25 | 498 | 499 | 498 | 498 | 52,000 |
1992/12/24 | 510 | 510 | 499 | 499 | 31,000 |
1992/12/22 | 514 | 514 | 500 | 500 | 52,000 |
1992/12/21 | 515 | 516 | 507 | 507 | 35,000 |
1992/12/18 | 501 | 505 | 498 | 501 | 80,000 |
1992/12/17 | 508 | 508 | 500 | 500 | 29,000 |
1992/12/16 | 506 | 509 | 500 | 500 | 46,000 |
1992/12/15 | 506 | 509 | 505 | 508 | 6,000 |
1992/12/14 | 518 | 518 | 508 | 510 | 8,000 |
1992/12/11 | 506 | 522 | 506 | 519 | 29,000 |
1992/12/10 | 513 | 521 | 513 | 521 | 70,000 |
1992/12/09 | 498 | 500 | 495 | 498 | 26,000 |
1992/12/08 | 491 | 495 | 491 | 491 | 17,000 |
1992/12/07 | 501 | 501 | 490 | 490 | 13,000 |
1992/12/04 | 514 | 514 | 495 | 500 | 35,000 |
1992/12/03 | 510 | 515 | 505 | 505 | 32,000 |
1992/12/02 | 519 | 519 | 510 | 510 | 23,000 |
1992/12/01 | 520 | 525 | 516 | 520 | 33,000 |
1992/11/30 | 501 | 511 | 501 | 511 | 40,000 |
1992/11/27 | 500 | 500 | 495 | 496 | 183,000 |
1992/11/26 | 499 | 500 | 490 | 500 | 75,000 |
1992/11/25 | 495 | 499 | 490 | 494 | 85,000 |
1992/11/24 | 495 | 495 | 490 | 490 | 32,000 |
1992/11/20 | 480 | 494 | 480 | 480 | 98,000 |
1992/11/19 | 500 | 500 | 490 | 490 | 92,000 |
1992/11/18 | 450 | 480 | 450 | 480 | 87,000 |
1992/11/17 | 460 | 460 | 455 | 458 | 44,000 |
1992/11/16 | 466 | 466 | 464 | 464 | 19,000 |
1992/11/13 | 460 | 464 | 460 | 464 | 94,000 |
1992/11/12 | 460 | 460 | 452 | 460 | 112,000 |
1992/11/11 | 481 | 482 | 475 | 475 | 60,000 |
1992/11/10 | 501 | 501 | 480 | 486 | 146,000 |
1992/11/09 | 531 | 531 | 495 | 495 | 58,000 |
1992/11/06 | 551 | 551 | 535 | 535 | 39,000 |
1992/11/05 | 551 | 555 | 551 | 551 | 9,000 |
1992/11/04 | 555 | 565 | 550 | 565 | 14,000 |
1992/11/02 | 555 | 555 | 547 | 554 | 41,000 |
1992/10/30 | 560 | 560 | 554 | 555 | 39,000 |
1992/10/29 | 560 | 565 | 560 | 560 | 17,000 |
1992/10/28 | 566 | 566 | 560 | 560 | 27,000 |
1992/10/27 | 560 | 565 | 560 | 565 | 42,000 |
1992/10/26 | 565 | 565 | 560 | 560 | 8,000 |
1992/10/23 | 580 | 580 | 560 | 565 | 14,000 |
1992/10/22 | 560 | 562 | 560 | 562 | 15,000 |
1992/10/21 | 561 | 563 | 560 | 561 | 9,000 |
1992/10/20 | 565 | 571 | 560 | 560 | 20,000 |
1992/10/19 | 579 | 579 | 571 | 571 | 11,000 |
1992/10/16 | 585 | 589 | 570 | 585 | 19,000 |
1992/10/15 | 589 | 589 | 575 | 575 | 20,000 |
1992/10/14 | 587 | 594 | 579 | 579 | 27,000 |
1992/10/13 | 571 | 587 | 571 | 575 | 14,000 |
1992/10/12 | 594 | 594 | 594 | 594 | 22,000 |
1992/10/09 | 570 | 570 | 560 | 564 | 12,000 |
1992/10/08 | 560 | 560 | 560 | 560 | 37,000 |
1992/10/07 | 560 | 566 | 560 | 562 | 11,000 |
1992/10/06 | 546 | 570 | 534 | 570 | 55,000 |
1992/10/05 | 571 | 571 | 552 | 556 | 28,000 |
1992/10/02 | 572 | 572 | 570 | 571 | 46,000 |
1992/10/01 | 575 | 590 | 570 | 570 | 96,000 |
1992/09/30 | 585 | 611 | 585 | 585 | 40,000 |
1992/09/29 | 601 | 601 | 595 | 595 | 25,000 |
1992/09/28 | 620 | 620 | 615 | 615 | 26,000 |
1992/09/25 | 637 | 637 | 620 | 620 | 40,000 |
1992/09/24 | 619 | 642 | 619 | 627 | 505,000 |
1992/09/22 | 590 | 620 | 590 | 620 | 132,000 |
1992/09/21 | 590 | 600 | 590 | 590 | 16,000 |
1992/09/18 | 595 | 600 | 586 | 590 | 118,000 |
1992/09/17 | 591 | 605 | 586 | 599 | 66,000 |
1992/09/16 | 618 | 618 | 593 | 608 | 52,000 |
1992/09/14 | 600 | 610 | 592 | 608 | 49,000 |
1992/09/11 | 620 | 620 | 571 | 571 | 112,000 |
1992/09/10 | 610 | 615 | 600 | 613 | 201,000 |
1992/09/09 | 585 | 610 | 581 | 600 | 83,000 |
1992/09/08 | 580 | 610 | 580 | 595 | 61,000 |
1992/09/07 | 570 | 601 | 570 | 590 | 71,000 |
1992/09/04 | 600 | 621 | 575 | 575 | 199,000 |
1992/09/03 | 570 | 600 | 552 | 600 | 56,000 |
1992/09/02 | 604 | 604 | 570 | 570 | 78,000 |
1992/09/01 | 620 | 625 | 601 | 605 | 135,000 |
1992/08/31 | 595 | 610 | 595 | 610 | 170,000 |
1992/08/28 | 570 | 600 | 551 | 590 | 252,000 |
1992/08/27 | 561 | 561 | 555 | 555 | 109,000 |
1992/08/26 | 540 | 543 | 521 | 521 | 100,000 |
1992/08/25 | 521 | 530 | 513 | 525 | 90,000 |
1992/08/24 | 521 | 551 | 510 | 511 | 293,000 |
1992/08/20 | 411 | 445 | 410 | 445 | 71,000 |
1992/08/19 | 415 | 415 | 400 | 400 | 74,000 |
1992/08/18 | 431 | 431 | 404 | 405 | 83,000 |
1992/08/17 | 439 | 439 | 426 | 426 | 71,000 |
1992/08/14 | 385 | 415 | 376 | 415 | 109,000 |
1992/08/13 | 385 | 385 | 382 | 385 | 52,000 |
1992/08/12 | 380 | 385 | 350 | 350 | 196,000 |
1992/08/11 | 407 | 407 | 380 | 380 | 167,000 |
1992/08/10 | 450 | 450 | 404 | 405 | 128,000 |
1992/08/07 | 481 | 485 | 450 | 450 | 42,000 |
1992/08/06 | 500 | 500 | 480 | 480 | 98,000 |
1992/08/05 | 530 | 530 | 500 | 500 | 29,000 |
1992/08/04 | 535 | 535 | 520 | 520 | 30,000 |
1992/08/03 | 520 | 521 | 520 | 521 | 37,000 |
1992/07/31 | 510 | 510 | 501 | 510 | 60,000 |
1992/07/30 | 485 | 500 | 485 | 500 | 64,000 |
1992/07/29 | 515 | 515 | 485 | 485 | 99,000 |
1992/07/28 | 510 | 516 | 505 | 507 | 83,000 |
1992/07/27 | 561 | 570 | 510 | 510 | 41,000 |
1992/07/24 | 530 | 542 | 530 | 541 | 30,000 |
1992/07/23 | 520 | 545 | 510 | 545 | 77,000 |
1992/07/22 | 566 | 566 | 530 | 530 | 65,000 |
1992/07/21 | 550 | 570 | 550 | 565 | 38,000 |
1992/07/20 | 565 | 565 | 551 | 555 | 34,000 |
1992/07/17 | 575 | 575 | 575 | 575 | 24,000 |
1992/07/16 | 590 | 600 | 582 | 600 | 50,000 |
1992/07/15 | 590 | 593 | 590 | 590 | 96,000 |
1992/07/14 | 595 | 595 | 580 | 589 | 104,000 |
1992/07/13 | 600 | 600 | 590 | 590 | 10,000 |
1992/07/10 | 615 | 619 | 580 | 580 | 90,000 |
1992/07/09 | 598 | 600 | 590 | 595 | 44,000 |
1992/07/08 | 590 | 599 | 575 | 575 | 25,000 |
1992/07/07 | 620 | 620 | 600 | 600 | 43,000 |
1992/07/06 | 627 | 627 | 611 | 621 | 20,000 |
1992/07/03 | 626 | 640 | 625 | 630 | 85,000 |
1992/07/02 | 595 | 619 | 590 | 619 | 101,000 |
1992/07/01 | 580 | 595 | 570 | 595 | 31,000 |
1992/06/30 | 560 | 575 | 560 | 570 | 73,000 |
1992/06/29 | 560 | 575 | 560 | 560 | 17,000 |
1992/06/26 | 560 | 590 | 560 | 590 | 155,000 |
1992/06/25 | 580 | 600 | 560 | 560 | 122,000 |
1992/06/24 | 601 | 602 | 569 | 569 | 87,000 |
1992/06/23 | 590 | 620 | 590 | 615 | 60,000 |
1992/06/22 | 615 | 621 | 600 | 600 | 115,000 |
1992/06/19 | 578 | 605 | 576 | 605 | 151,000 |
1992/06/18 | 561 | 585 | 561 | 578 | 123,000 |
1992/06/17 | 615 | 615 | 580 | 582 | 259,000 |
1992/06/16 | 645 | 645 | 615 | 620 | 208,000 |
1992/06/15 | 664 | 664 | 650 | 651 | 94,000 |
1992/06/12 | 686 | 689 | 663 | 664 | 78,000 |
1992/06/11 | 691 | 700 | 681 | 685 | 86,000 |
1992/06/10 | 685 | 690 | 685 | 686 | 71,000 |
1992/06/09 | 685 | 685 | 680 | 685 | 82,000 |
1992/06/08 | 685 | 685 | 680 | 685 | 39,000 |
1992/06/05 | 691 | 699 | 686 | 690 | 100,000 |
1992/06/04 | 700 | 700 | 685 | 685 | 36,000 |
1992/06/03 | 716 | 716 | 700 | 700 | 44,000 |
1992/06/02 | 713 | 715 | 710 | 710 | 35,000 |
1992/06/01 | 717 | 723 | 711 | 711 | 48,000 |
1992/05/29 | 695 | 718 | 695 | 718 | 149,000 |
1992/05/28 | 690 | 695 | 689 | 695 | 38,000 |
1992/05/27 | 700 | 702 | 678 | 700 | 156,000 |
1992/05/26 | 702 | 710 | 700 | 710 | 126,000 |
1992/05/25 | 726 | 729 | 705 | 710 | 98,000 |
1992/05/22 | 740 | 745 | 720 | 733 | 129,000 |
1992/05/21 | 712 | 750 | 712 | 740 | 63,000 |
1992/05/20 | 720 | 722 | 710 | 710 | 346,000 |
1992/05/19 | 740 | 755 | 710 | 710 | 307,000 |
1992/05/18 | 750 | 750 | 740 | 750 | 106,000 |
1992/05/15 | 751 | 771 | 700 | 710 | 198,000 |
1992/05/14 | 779 | 818 | 770 | 770 | 226,000 |
1992/05/13 | 773 | 784 | 760 | 784 | 90,000 |
1992/05/12 | 800 | 820 | 783 | 783 | 361,000 |
1992/05/11 | 729 | 799 | 720 | 799 | 429,000 |
1992/05/08 | 694 | 717 | 690 | 700 | 115,000 |
1992/05/07 | 653 | 698 | 648 | 698 | 69,000 |
1992/05/06 | 631 | 650 | 630 | 650 | 59,000 |
1992/05/01 | 630 | 640 | 630 | 630 | 13,000 |
1992/04/30 | 630 | 650 | 623 | 640 | 44,000 |
1992/04/28 | 642 | 644 | 633 | 633 | 95,000 |
1992/04/27 | 649 | 650 | 640 | 641 | 27,000 |
1992/04/24 | 651 | 659 | 650 | 650 | 82,000 |
1992/04/23 | 611 | 645 | 611 | 640 | 77,000 |
1992/04/22 | 615 | 621 | 611 | 611 | 76,000 |
1992/04/21 | 629 | 654 | 629 | 635 | 55,000 |
1992/04/20 | 679 | 679 | 641 | 642 | 82,000 |
1992/04/17 | 686 | 699 | 669 | 699 | 128,000 |
1992/04/16 | 660 | 696 | 660 | 690 | 93,000 |
1992/04/15 | 640 | 658 | 640 | 658 | 40,000 |
1992/04/14 | 600 | 630 | 590 | 620 | 44,000 |
1992/04/13 | 630 | 630 | 600 | 600 | 104,000 |
1992/04/10 | 560 | 630 | 560 | 600 | 98,000 |
1992/04/09 | 530 | 550 | 530 | 530 | 165,000 |
1992/04/08 | 600 | 600 | 545 | 560 | 184,000 |
1992/04/07 | 670 | 670 | 630 | 630 | 52,000 |
1992/04/06 | 660 | 680 | 660 | 670 | 50,000 |
1992/04/03 | 670 | 671 | 620 | 650 | 203,000 |
1992/04/02 | 690 | 698 | 630 | 670 | 217,000 |
1992/04/01 | 710 | 710 | 700 | 700 | 118,000 |
1992/03/31 | 771 | 790 | 760 | 760 | 58,000 |
1992/03/30 | 792 | 792 | 770 | 770 | 46,000 |
1992/03/27 | 804 | 804 | 791 | 791 | 58,000 |
1992/03/26 | 827 | 830 | 820 | 820 | 25,000 |
1992/03/25 | 835 | 835 | 820 | 821 | 56,000 |
1992/03/24 | 850 | 850 | 810 | 830 | 208,000 |
1992/03/23 | 810 | 845 | 810 | 845 | 46,000 |
1992/03/19 | 771 | 802 | 760 | 802 | 152,000 |
1992/03/18 | 789 | 789 | 751 | 770 | 190,000 |
1992/03/17 | 842 | 842 | 818 | 819 | 113,000 |
1992/03/16 | 870 | 870 | 845 | 862 | 151,000 |
1992/03/13 | 885 | 887 | 861 | 862 | 133,000 |
1992/03/12 | 900 | 900 | 870 | 870 | 208,000 |
1992/03/11 | 895 | 900 | 895 | 895 | 49,000 |
1992/03/10 | 914 | 914 | 896 | 896 | 50,000 |
1992/03/09 | 903 | 905 | 895 | 905 | 62,000 |
1992/03/06 | 915 | 915 | 903 | 904 | 137,000 |
1992/03/05 | 914 | 920 | 913 | 916 | 44,000 |
1992/03/04 | 911 | 920 | 911 | 913 | 121,000 |
1992/03/03 | 921 | 930 | 911 | 911 | 73,000 |
1992/03/02 | 917 | 925 | 917 | 920 | 47,000 |
1992/02/28 | 912 | 925 | 912 | 915 | 91,000 |
1992/02/27 | 948 | 949 | 915 | 920 | 63,000 |
1992/02/26 | 915 | 940 | 915 | 940 | 25,000 |
1992/02/25 | 905 | 930 | 905 | 930 | 28,000 |
1992/02/24 | 925 | 930 | 909 | 910 | 67,000 |
1992/02/21 | 932 | 932 | 913 | 930 | 45,000 |
1992/02/20 | 913 | 925 | 908 | 912 | 103,000 |
1992/02/19 | 912 | 912 | 900 | 903 | 108,000 |
1992/02/18 | 920 | 925 | 915 | 920 | 41,000 |
1992/02/17 | 918 | 920 | 910 | 920 | 76,000 |
1992/02/14 | 937 | 939 | 928 | 928 | 91,000 |
1992/02/13 | 936 | 940 | 935 | 937 | 46,000 |
1992/02/12 | 943 | 950 | 935 | 937 | 31,000 |
1992/02/10 | 962 | 962 | 945 | 945 | 32,000 |
1992/02/07 | 958 | 962 | 950 | 952 | 93,000 |
1992/02/06 | 953 | 964 | 953 | 955 | 40,000 |
1992/02/05 | 964 | 964 | 952 | 953 | 95,000 |
1992/02/04 | 955 | 970 | 955 | 964 | 66,000 |
1992/02/03 | 986 | 986 | 956 | 979 | 46,000 |
1992/01/31 | 955 | 1,000 | 952 | 985 | 193,000 |
1992/01/30 | 920 | 956 | 920 | 950 | 60,000 |
1992/01/29 | 920 | 939 | 920 | 921 | 165,000 |
1992/01/28 | 930 | 940 | 927 | 927 | 144,000 |
1992/01/27 | 948 | 948 | 920 | 940 | 119,000 |
1992/01/24 | 950 | 950 | 930 | 948 | 142,000 |
1992/01/23 | 950 | 960 | 945 | 950 | 183,000 |
1992/01/22 | 920 | 950 | 884 | 950 | 858,000 |
1992/01/21 | 981 | 993 | 905 | 921 | 1,110,000 |
1992/01/20 | 1,010 | 1,010 | 991 | 991 | 544,000 |
1992/01/17 | 1,020 | 1,020 | 1,010 | 1,010 | 366,000 |
1992/01/16 | 1,020 | 1,030 | 1,010 | 1,020 | 489,000 |
1992/01/14 | 1,020 | 1,030 | 1,020 | 1,020 | 197,000 |
1992/01/13 | 1,030 | 1,030 | 1,020 | 1,030 | 211,000 |
1992/01/10 | 1,050 | 1,050 | 1,020 | 1,040 | 169,000 |
1992/01/09 | 1,030 | 1,050 | 1,030 | 1,050 | 98,000 |
1992/01/08 | 1,040 | 1,050 | 1,030 | 1,050 | 64,000 |
1992/01/07 | 1,050 | 1,070 | 1,050 | 1,050 | 45,000 |
1992/01/06 | 1,090 | 1,090 | 1,050 | 1,060 | 91,000 |