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 |
---|---|---|---|---|---|
1993/12/30 | 505 | 520 | 505 | 520 | 11,000 |
1993/12/29 | 507 | 510 | 505 | 505 | 11,000 |
1993/12/28 | 503 | 513 | 503 | 510 | 4,000 |
1993/12/27 | 520 | 520 | 500 | 500 | 7,000 |
1993/12/24 | 542 | 550 | 530 | 530 | 44,000 |
1993/12/22 | 535 | 540 | 530 | 540 | 31,000 |
1993/12/21 | 530 | 535 | 525 | 535 | 134,000 |
1993/12/20 | 550 | 550 | 535 | 535 | 39,000 |
1993/12/17 | 550 | 550 | 540 | 548 | 22,000 |
1993/12/16 | 540 | 550 | 540 | 540 | 52,000 |
1993/12/15 | 530 | 530 | 528 | 530 | 70,000 |
1993/12/14 | 535 | 535 | 510 | 525 | 10,000 |
1993/12/13 | 525 | 530 | 525 | 525 | 22,000 |
1993/12/10 | 515 | 528 | 510 | 528 | 62,000 |
1993/12/09 | 493 | 516 | 493 | 516 | 13,000 |
1993/12/08 | 510 | 510 | 490 | 491 | 68,000 |
1993/12/07 | 500 | 501 | 500 | 500 | 45,000 |
1993/12/06 | 516 | 516 | 492 | 500 | 110,000 |
1993/12/03 | 516 | 517 | 510 | 510 | 166,000 |
1993/12/02 | 519 | 543 | 515 | 520 | 95,000 |
1993/12/01 | 477 | 510 | 475 | 509 | 92,000 |
1993/11/30 | 475 | 485 | 470 | 477 | 151,000 |
1993/11/29 | 510 | 510 | 470 | 485 | 122,000 |
1993/11/26 | 539 | 539 | 505 | 515 | 129,000 |
1993/11/25 | 540 | 550 | 538 | 549 | 89,000 |
1993/11/24 | 565 | 575 | 550 | 550 | 38,000 |
1993/11/22 | 570 | 580 | 551 | 580 | 82,000 |
1993/11/19 | 571 | 590 | 571 | 580 | 60,000 |
1993/11/18 | 580 | 580 | 575 | 580 | 24,000 |
1993/11/17 | 581 | 584 | 580 | 581 | 13,000 |
1993/11/16 | 585 | 585 | 570 | 580 | 32,000 |
1993/11/15 | 589 | 590 | 575 | 585 | 74,000 |
1993/11/12 | 571 | 589 | 571 | 585 | 95,000 |
1993/11/11 | 590 | 590 | 581 | 581 | 56,000 |
1993/11/10 | 596 | 596 | 585 | 585 | 86,000 |
1993/11/09 | 600 | 600 | 585 | 586 | 71,000 |
1993/11/08 | 590 | 595 | 580 | 590 | 43,000 |
1993/11/05 | 607 | 607 | 588 | 588 | 186,000 |
1993/11/04 | 625 | 625 | 606 | 610 | 74,000 |
1993/11/02 | 620 | 622 | 616 | 620 | 90,000 |
1993/11/01 | 619 | 620 | 605 | 620 | 125,000 |
1993/10/29 | 598 | 609 | 598 | 609 | 472,000 |
1993/10/28 | 594 | 603 | 590 | 598 | 91,000 |
1993/10/27 | 620 | 620 | 598 | 598 | 57,000 |
1993/10/26 | 609 | 609 | 600 | 602 | 89,000 |
1993/10/25 | 620 | 620 | 610 | 610 | 79,000 |
1993/10/22 | 637 | 637 | 610 | 614 | 45,000 |
1993/10/21 | 633 | 633 | 629 | 629 | 145,000 |
1993/10/20 | 633 | 633 | 629 | 633 | 62,000 |
1993/10/19 | 651 | 651 | 630 | 632 | 68,000 |
1993/10/18 | 651 | 651 | 648 | 651 | 26,000 |
1993/10/15 | 651 | 651 | 647 | 651 | 90,000 |
1993/10/14 | 650 | 650 | 645 | 650 | 58,000 |
1993/10/13 | 651 | 651 | 645 | 650 | 54,000 |
1993/10/12 | 650 | 651 | 645 | 645 | 66,000 |
1993/10/08 | 650 | 650 | 649 | 650 | 37,000 |
1993/10/07 | 650 | 650 | 642 | 649 | 100,000 |
1993/10/06 | 649 | 653 | 645 | 652 | 101,000 |
1993/10/05 | 630 | 653 | 630 | 649 | 39,000 |
1993/10/04 | 650 | 655 | 649 | 649 | 28,000 |
1993/10/01 | 630 | 650 | 630 | 650 | 25,000 |
1993/09/30 | 631 | 640 | 630 | 630 | 28,000 |
1993/09/29 | 651 | 651 | 635 | 641 | 37,000 |
1993/09/28 | 650 | 654 | 650 | 650 | 19,000 |
1993/09/27 | 650 | 654 | 650 | 650 | 28,000 |
1993/09/24 | 655 | 660 | 650 | 650 | 20,000 |
1993/09/22 | 670 | 670 | 660 | 660 | 54,000 |
1993/09/21 | 681 | 688 | 680 | 680 | 18,000 |
1993/09/20 | 678 | 678 | 670 | 670 | 24,000 |
1993/09/17 | 667 | 668 | 667 | 668 | 4,000 |
1993/09/16 | 690 | 693 | 666 | 666 | 54,000 |
1993/09/14 | 695 | 695 | 690 | 690 | 13,000 |
1993/09/13 | 688 | 696 | 678 | 696 | 31,000 |
1993/09/10 | 690 | 690 | 671 | 688 | 94,000 |
1993/09/09 | 666 | 670 | 663 | 670 | 9,000 |
1993/09/08 | 680 | 680 | 650 | 661 | 190,000 |
1993/09/07 | 690 | 696 | 685 | 685 | 23,000 |
1993/09/06 | 699 | 699 | 692 | 692 | 5,000 |
1993/09/03 | 706 | 710 | 696 | 700 | 154,000 |
1993/09/02 | 698 | 710 | 696 | 710 | 139,000 |
1993/09/01 | 696 | 696 | 696 | 696 | 13,000 |
1993/08/31 | 701 | 720 | 695 | 720 | 61,000 |
1993/08/30 | 708 | 715 | 701 | 701 | 35,000 |
1993/08/27 | 701 | 708 | 691 | 708 | 23,000 |
1993/08/26 | 699 | 709 | 691 | 691 | 45,000 |
1993/08/25 | 678 | 699 | 678 | 699 | 5,000 |
1993/08/24 | 678 | 679 | 678 | 678 | 8,000 |
1993/08/23 | 678 | 678 | 678 | 678 | 7,000 |
1993/08/20 | 677 | 677 | 677 | 677 | 1,000 |
1993/08/19 | 690 | 690 | 674 | 674 | 9,000 |
1993/08/18 | 702 | 702 | 678 | 678 | 15,000 |
1993/08/17 | 720 | 720 | 709 | 709 | 35,000 |
1993/08/16 | 710 | 717 | 710 | 710 | 39,000 |
1993/08/13 | 700 | 710 | 700 | 710 | 69,000 |
1993/08/12 | 700 | 700 | 695 | 700 | 23,000 |
1993/08/11 | 680 | 699 | 680 | 685 | 33,000 |
1993/08/10 | 700 | 700 | 680 | 680 | 24,000 |
1993/08/09 | 673 | 681 | 673 | 680 | 29,000 |
1993/08/06 | 690 | 690 | 680 | 680 | 26,000 |
1993/08/05 | 699 | 700 | 690 | 690 | 19,000 |
1993/08/04 | 680 | 700 | 680 | 700 | 8,000 |
1993/08/03 | 690 | 690 | 680 | 680 | 18,000 |
1993/08/02 | 691 | 701 | 691 | 691 | 24,000 |
1993/07/30 | 699 | 710 | 699 | 701 | 15,000 |
1993/07/29 | 670 | 699 | 670 | 699 | 31,000 |
1993/07/28 | 666 | 685 | 666 | 670 | 14,000 |
1993/07/27 | 666 | 667 | 666 | 667 | 7,000 |
1993/07/26 | 665 | 666 | 665 | 666 | 3,000 |
1993/07/23 | 690 | 690 | 665 | 665 | 30,000 |
1993/07/22 | 681 | 683 | 681 | 681 | 18,000 |
1993/07/21 | 670 | 675 | 670 | 675 | 9,000 |
1993/07/20 | 684 | 684 | 681 | 684 | 10,000 |
1993/07/19 | 710 | 710 | 681 | 681 | 13,000 |
1993/07/16 | 700 | 710 | 700 | 710 | 9,000 |
1993/07/15 | 715 | 715 | 705 | 710 | 36,000 |
1993/07/14 | 720 | 720 | 715 | 717 | 11,000 |
1993/07/13 | 700 | 720 | 699 | 720 | 42,000 |
1993/07/12 | 689 | 700 | 689 | 699 | 31,000 |
1993/07/09 | 661 | 679 | 661 | 679 | 7,000 |
1993/07/08 | 680 | 680 | 660 | 660 | 21,000 |
1993/07/07 | 690 | 690 | 685 | 689 | 30,000 |
1993/07/06 | 690 | 690 | 690 | 690 | 15,000 |
1993/07/05 | 664 | 665 | 660 | 665 | 9,000 |
1993/07/02 | 672 | 672 | 665 | 665 | 8,000 |
1993/07/01 | 665 | 675 | 665 | 672 | 11,000 |
1993/06/30 | 661 | 672 | 661 | 665 | 8,000 |
1993/06/29 | 674 | 674 | 660 | 661 | 17,000 |
1993/06/28 | 676 | 676 | 670 | 674 | 23,000 |
1993/06/25 | 666 | 680 | 666 | 666 | 42,000 |
1993/06/24 | 680 | 680 | 655 | 655 | 136,000 |
1993/06/23 | 658 | 670 | 658 | 670 | 46,000 |
1993/06/22 | 630 | 649 | 630 | 648 | 161,000 |
1993/06/21 | 681 | 681 | 630 | 630 | 89,000 |
1993/06/18 | 675 | 690 | 675 | 689 | 15,000 |
1993/06/17 | 680 | 690 | 672 | 690 | 40,000 |
1993/06/16 | 694 | 703 | 670 | 700 | 110,000 |
1993/06/15 | 741 | 742 | 700 | 703 | 70,000 |
1993/06/14 | 751 | 762 | 751 | 751 | 45,000 |
1993/06/11 | 760 | 770 | 751 | 752 | 69,000 |
1993/06/10 | 780 | 780 | 747 | 750 | 60,000 |
1993/06/08 | 808 | 808 | 776 | 777 | 170,000 |
1993/06/07 | 790 | 810 | 782 | 801 | 242,000 |
1993/06/04 | 780 | 790 | 775 | 775 | 423,000 |
1993/06/03 | 745 | 780 | 740 | 776 | 234,000 |
1993/06/02 | 742 | 744 | 730 | 735 | 101,000 |
1993/06/01 | 740 | 745 | 730 | 732 | 50,000 |
1993/05/31 | 746 | 746 | 735 | 740 | 117,000 |
1993/05/28 | 723 | 745 | 722 | 736 | 259,000 |
1993/05/27 | 722 | 722 | 715 | 717 | 160,000 |
1993/05/26 | 705 | 717 | 705 | 715 | 53,000 |
1993/05/25 | 711 | 715 | 710 | 715 | 157,000 |
1993/05/24 | 731 | 735 | 715 | 715 | 56,000 |
1993/05/21 | 709 | 728 | 709 | 725 | 36,000 |
1993/05/20 | 725 | 725 | 705 | 710 | 76,000 |
1993/05/19 | 720 | 720 | 710 | 720 | 68,000 |
1993/05/18 | 728 | 729 | 710 | 710 | 165,000 |
1993/05/17 | 710 | 719 | 710 | 718 | 72,000 |
1993/05/14 | 717 | 720 | 711 | 718 | 81,000 |
1993/05/13 | 730 | 735 | 722 | 723 | 150,000 |
1993/05/12 | 736 | 740 | 736 | 737 | 128,000 |
1993/05/11 | 755 | 755 | 736 | 740 | 207,000 |
1993/05/10 | 736 | 755 | 728 | 755 | 172,000 |
1993/05/07 | 750 | 750 | 730 | 743 | 237,000 |
1993/05/06 | 705 | 774 | 694 | 755 | 778,000 |
1993/04/30 | 679 | 685 | 674 | 685 | 772,000 |
1993/04/28 | 625 | 650 | 625 | 644 | 147,000 |
1993/04/27 | 614 | 625 | 614 | 619 | 46,000 |
1993/04/26 | 610 | 615 | 610 | 615 | 22,000 |
1993/04/23 | 617 | 617 | 610 | 610 | 74,000 |
1993/04/22 | 617 | 624 | 617 | 617 | 218,000 |
1993/04/21 | 606 | 615 | 600 | 610 | 61,000 |
1993/04/20 | 602 | 625 | 602 | 605 | 45,000 |
1993/04/19 | 601 | 611 | 600 | 610 | 58,000 |
1993/04/16 | 620 | 624 | 611 | 611 | 112,000 |
1993/04/15 | 622 | 626 | 611 | 620 | 63,000 |
1993/04/14 | 630 | 635 | 620 | 621 | 123,000 |
1993/04/13 | 619 | 629 | 609 | 629 | 59,000 |
1993/04/12 | 625 | 625 | 600 | 620 | 59,000 |
1993/04/09 | 605 | 620 | 605 | 616 | 54,000 |
1993/04/08 | 615 | 621 | 607 | 609 | 111,000 |
1993/04/07 | 610 | 639 | 607 | 619 | 73,000 |
1993/04/06 | 630 | 640 | 606 | 620 | 130,000 |
1993/04/05 | 630 | 654 | 621 | 630 | 290,000 |
1993/04/02 | 600 | 616 | 595 | 610 | 226,000 |
1993/04/01 | 565 | 581 | 565 | 581 | 53,000 |
1993/03/31 | 584 | 600 | 575 | 575 | 160,000 |
1993/03/30 | 575 | 583 | 575 | 575 | 70,000 |
1993/03/29 | 566 | 585 | 565 | 580 | 149,000 |
1993/03/26 | 541 | 555 | 531 | 555 | 140,000 |
1993/03/25 | 534 | 552 | 534 | 536 | 67,000 |
1993/03/24 | 557 | 557 | 546 | 546 | 47,000 |
1993/03/23 | 559 | 559 | 547 | 557 | 317,000 |
1993/03/22 | 545 | 555 | 535 | 555 | 32,000 |
1993/03/19 | 556 | 565 | 546 | 550 | 94,000 |
1993/03/18 | 535 | 553 | 535 | 546 | 158,000 |
1993/03/17 | 529 | 531 | 520 | 531 | 41,000 |
1993/03/16 | 518 | 528 | 518 | 521 | 26,000 |
1993/03/15 | 518 | 520 | 517 | 517 | 24,000 |
1993/03/12 | 506 | 520 | 506 | 515 | 47,000 |
1993/03/11 | 511 | 515 | 505 | 510 | 41,000 |
1993/03/10 | 529 | 529 | 517 | 521 | 115,000 |
1993/03/09 | 513 | 528 | 510 | 522 | 66,000 |
1993/03/08 | 488 | 509 | 488 | 503 | 118,000 |
1993/03/05 | 495 | 500 | 487 | 487 | 162,000 |
1993/03/04 | 506 | 506 | 497 | 505 | 76,000 |
1993/03/03 | 500 | 501 | 500 | 501 | 66,000 |
1993/03/02 | 500 | 509 | 499 | 500 | 160,000 |
1993/03/01 | 525 | 525 | 500 | 500 | 75,000 |
1993/02/26 | 509 | 525 | 509 | 525 | 119,000 |
1993/02/25 | 527 | 527 | 527 | 527 | 41,000 |
1993/02/24 | 530 | 535 | 530 | 530 | 58,000 |
1993/02/23 | 530 | 530 | 530 | 530 | 52,000 |
1993/02/22 | 530 | 530 | 511 | 530 | 31,000 |
1993/02/19 | 532 | 540 | 530 | 530 | 56,000 |
1993/02/18 | 541 | 543 | 531 | 531 | 39,000 |
1993/02/17 | 530 | 540 | 530 | 540 | 57,000 |
1993/02/16 | 546 | 546 | 541 | 541 | 40,000 |
1993/02/15 | 548 | 548 | 540 | 546 | 32,000 |
1993/02/12 | 540 | 550 | 540 | 550 | 107,000 |
1993/02/10 | 554 | 554 | 539 | 540 | 119,000 |
1993/02/09 | 543 | 545 | 530 | 544 | 141,000 |
1993/02/08 | 548 | 548 | 540 | 544 | 31,000 |
1993/02/05 | 534 | 539 | 534 | 538 | 43,000 |
1993/02/04 | 539 | 540 | 530 | 530 | 92,000 |
1993/02/03 | 535 | 539 | 529 | 539 | 46,000 |
1993/02/02 | 535 | 535 | 526 | 528 | 23,000 |
1993/02/01 | 530 | 533 | 525 | 525 | 42,000 |
1993/01/29 | 529 | 529 | 520 | 520 | 41,000 |
1993/01/28 | 503 | 520 | 500 | 520 | 50,000 |
1993/01/27 | 500 | 505 | 496 | 496 | 21,000 |
1993/01/26 | 498 | 498 | 491 | 495 | 20,000 |
1993/01/25 | 495 | 500 | 489 | 489 | 34,000 |
1993/01/22 | 498 | 498 | 489 | 490 | 68,000 |
1993/01/21 | 497 | 497 | 488 | 495 | 49,000 |
1993/01/20 | 500 | 500 | 492 | 492 | 22,000 |
1993/01/19 | 493 | 493 | 492 | 492 | 14,000 |
1993/01/18 | 492 | 492 | 487 | 492 | 14,000 |
1993/01/14 | 486 | 490 | 486 | 487 | 27,000 |
1993/01/13 | 493 | 493 | 488 | 490 | 31,000 |
1993/01/12 | 490 | 494 | 488 | 488 | 18,000 |
1993/01/11 | 500 | 500 | 490 | 490 | 30,000 |
1993/01/08 | 486 | 490 | 486 | 488 | 58,000 |
1993/01/07 | 490 | 493 | 488 | 488 | 26,000 |
1993/01/06 | 490 | 491 | 490 | 490 | 14,000 |
1993/01/05 | 490 | 491 | 488 | 488 | 46,000 |
1993/01/04 | 493 | 493 | 491 | 491 | 15,000 |