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 |
---|---|---|---|---|---|
1994/12/30 | 694 | 695 | 694 | 695 | 7,000 |
1994/12/29 | 694 | 694 | 694 | 694 | 4,000 |
1994/12/28 | 695 | 697 | 695 | 695 | 10,000 |
1994/12/27 | 700 | 700 | 697 | 697 | 12,000 |
1994/12/26 | 690 | 700 | 680 | 700 | 62,000 |
1994/12/22 | 663 | 680 | 663 | 680 | 55,000 |
1994/12/21 | 660 | 661 | 658 | 661 | 15,000 |
1994/12/20 | 658 | 658 | 655 | 658 | 13,000 |
1994/12/19 | 658 | 663 | 658 | 658 | 8,000 |
1994/12/16 | 656 | 663 | 655 | 663 | 17,000 |
1994/12/15 | 666 | 667 | 661 | 663 | 11,000 |
1994/12/14 | 658 | 665 | 655 | 665 | 27,000 |
1994/12/13 | 659 | 659 | 655 | 658 | 38,000 |
1994/12/12 | 658 | 665 | 655 | 655 | 36,000 |
1994/12/09 | 628 | 628 | 628 | 628 | 31,000 |
1994/12/08 | 665 | 665 | 665 | 665 | 5,000 |
1994/12/07 | 671 | 671 | 655 | 655 | 9,000 |
1994/12/06 | 670 | 670 | 670 | 670 | 20,000 |
1994/12/05 | 670 | 670 | 663 | 670 | 19,000 |
1994/12/02 | 664 | 664 | 662 | 663 | 10,000 |
1994/12/01 | 665 | 665 | 662 | 663 | 27,000 |
1994/11/30 | 670 | 671 | 666 | 666 | 29,000 |
1994/11/29 | 665 | 665 | 663 | 664 | 25,000 |
1994/11/28 | 650 | 658 | 650 | 655 | 76,000 |
1994/11/25 | 649 | 655 | 647 | 655 | 54,000 |
1994/11/24 | 650 | 655 | 645 | 655 | 51,000 |
1994/11/22 | 654 | 655 | 652 | 655 | 62,000 |
1994/11/21 | 655 | 655 | 651 | 655 | 48,000 |
1994/11/18 | 655 | 655 | 654 | 655 | 71,000 |
1994/11/17 | 661 | 661 | 659 | 661 | 95,000 |
1994/11/16 | 673 | 673 | 667 | 667 | 189,000 |
1994/11/15 | 656 | 666 | 656 | 657 | 17,000 |
1994/11/14 | 656 | 656 | 654 | 654 | 14,000 |
1994/11/11 | 671 | 671 | 650 | 657 | 56,000 |
1994/11/10 | 696 | 696 | 676 | 676 | 36,000 |
1994/11/09 | 703 | 705 | 676 | 676 | 27,000 |
1994/11/08 | 704 | 705 | 700 | 705 | 20,000 |
1994/11/07 | 705 | 705 | 702 | 705 | 11,000 |
1994/11/04 | 700 | 700 | 696 | 700 | 25,000 |
1994/11/02 | 697 | 697 | 694 | 694 | 16,000 |
1994/11/01 | 706 | 706 | 702 | 702 | 11,000 |
1994/10/31 | 696 | 700 | 693 | 696 | 18,000 |
1994/10/28 | 690 | 700 | 686 | 700 | 82,000 |
1994/10/27 | 695 | 695 | 671 | 686 | 34,000 |
1994/10/26 | 701 | 701 | 695 | 695 | 15,000 |
1994/10/25 | 701 | 701 | 700 | 700 | 11,000 |
1994/10/24 | 717 | 717 | 710 | 710 | 3,000 |
1994/10/21 | 718 | 718 | 709 | 717 | 262,000 |
1994/10/20 | 720 | 720 | 714 | 718 | 168,000 |
1994/10/19 | 718 | 720 | 714 | 720 | 239,000 |
1994/10/18 | 721 | 726 | 719 | 722 | 296,000 |
1994/10/17 | 714 | 721 | 713 | 721 | 102,000 |
1994/10/14 | 703 | 711 | 702 | 711 | 256,000 |
1994/10/13 | 690 | 696 | 690 | 696 | 281,000 |
1994/10/12 | 684 | 696 | 684 | 696 | 26,000 |
1994/10/11 | 695 | 696 | 690 | 696 | 42,000 |
1994/10/07 | 679 | 680 | 678 | 680 | 23,000 |
1994/10/06 | 681 | 681 | 678 | 678 | 12,000 |
1994/10/05 | 686 | 686 | 680 | 680 | 6,000 |
1994/10/04 | 694 | 694 | 675 | 685 | 18,000 |
1994/10/03 | 675 | 675 | 675 | 675 | 1,000 |
1994/09/30 | 687 | 688 | 680 | 688 | 40,000 |
1994/09/29 | 682 | 688 | 680 | 688 | 31,000 |
1994/09/28 | 690 | 690 | 675 | 682 | 55,000 |
1994/09/27 | 687 | 690 | 680 | 690 | 51,000 |
1994/09/26 | 686 | 687 | 680 | 687 | 96,000 |
1994/09/22 | 686 | 686 | 679 | 686 | 75,000 |
1994/09/21 | 685 | 685 | 675 | 685 | 17,000 |
1994/09/20 | 684 | 685 | 680 | 685 | 20,000 |
1994/09/19 | 672 | 672 | 670 | 670 | 31,000 |
1994/09/16 | 700 | 700 | 690 | 691 | 30,000 |
1994/09/14 | 681 | 700 | 679 | 700 | 82,000 |
1994/09/13 | 700 | 700 | 678 | 678 | 194,000 |
1994/09/12 | 706 | 706 | 706 | 706 | 19,000 |
1994/09/09 | 704 | 704 | 696 | 696 | 43,000 |
1994/09/08 | 706 | 706 | 700 | 705 | 19,000 |
1994/09/07 | 706 | 710 | 704 | 710 | 25,000 |
1994/09/06 | 711 | 711 | 705 | 705 | 12,000 |
1994/09/05 | 736 | 736 | 720 | 720 | 50,000 |
1994/09/02 | 725 | 740 | 725 | 739 | 79,000 |
1994/09/01 | 709 | 725 | 703 | 716 | 139,000 |
1994/08/31 | 707 | 710 | 702 | 710 | 42,000 |
1994/08/30 | 717 | 717 | 707 | 707 | 9,000 |
1994/08/29 | 716 | 716 | 706 | 707 | 11,000 |
1994/08/26 | 716 | 720 | 706 | 706 | 82,000 |
1994/08/25 | 725 | 725 | 716 | 716 | 58,000 |
1994/08/24 | 732 | 740 | 725 | 725 | 49,000 |
1994/08/23 | 733 | 734 | 732 | 732 | 14,000 |
1994/08/22 | 733 | 733 | 732 | 733 | 6,000 |
1994/08/19 | 735 | 735 | 732 | 733 | 26,000 |
1994/08/18 | 750 | 750 | 733 | 739 | 55,000 |
1994/08/17 | 761 | 765 | 753 | 755 | 159,000 |
1994/08/16 | 765 | 765 | 757 | 762 | 170,000 |
1994/08/15 | 760 | 768 | 752 | 767 | 172,000 |
1994/08/12 | 730 | 735 | 726 | 731 | 175,000 |
1994/08/11 | 730 | 730 | 725 | 730 | 68,000 |
1994/08/10 | 730 | 730 | 729 | 730 | 66,000 |
1994/08/09 | 715 | 720 | 715 | 715 | 11,000 |
1994/08/08 | 722 | 722 | 715 | 715 | 14,000 |
1994/08/05 | 715 | 728 | 715 | 720 | 38,000 |
1994/08/04 | 714 | 714 | 713 | 713 | 44,000 |
1994/08/03 | 710 | 714 | 710 | 710 | 33,000 |
1994/08/02 | 708 | 710 | 702 | 702 | 67,000 |
1994/08/01 | 700 | 708 | 700 | 708 | 56,000 |
1994/07/29 | 708 | 708 | 700 | 700 | 40,000 |
1994/07/28 | 680 | 691 | 680 | 690 | 21,000 |
1994/07/27 | 690 | 692 | 685 | 685 | 14,000 |
1994/07/26 | 700 | 703 | 700 | 700 | 34,000 |
1994/07/25 | 700 | 708 | 700 | 708 | 21,000 |
1994/07/22 | 711 | 711 | 700 | 700 | 79,000 |
1994/07/21 | 712 | 712 | 700 | 709 | 106,000 |
1994/07/20 | 700 | 710 | 699 | 710 | 56,000 |
1994/07/19 | 697 | 700 | 697 | 699 | 74,000 |
1994/07/18 | 696 | 699 | 696 | 697 | 55,000 |
1994/07/15 | 695 | 699 | 695 | 699 | 60,000 |
1994/07/14 | 695 | 699 | 695 | 695 | 16,000 |
1994/07/13 | 701 | 701 | 697 | 699 | 16,000 |
1994/07/12 | 700 | 708 | 700 | 708 | 93,000 |
1994/07/11 | 700 | 700 | 700 | 700 | 16,000 |
1994/07/08 | 699 | 699 | 682 | 690 | 30,000 |
1994/07/07 | 670 | 690 | 670 | 690 | 57,000 |
1994/07/06 | 691 | 691 | 680 | 680 | 41,000 |
1994/07/05 | 695 | 701 | 695 | 700 | 49,000 |
1994/07/04 | 700 | 703 | 700 | 701 | 55,000 |
1994/07/01 | 700 | 700 | 696 | 700 | 79,000 |
1994/06/30 | 710 | 711 | 705 | 709 | 52,000 |
1994/06/29 | 711 | 711 | 710 | 711 | 42,000 |
1994/06/28 | 714 | 714 | 711 | 711 | 78,000 |
1994/06/27 | 714 | 714 | 706 | 714 | 148,000 |
1994/06/24 | 710 | 714 | 708 | 714 | 150,000 |
1994/06/23 | 712 | 714 | 711 | 711 | 93,000 |
1994/06/22 | 738 | 738 | 709 | 710 | 107,000 |
1994/06/21 | 740 | 740 | 738 | 740 | 152,000 |
1994/06/20 | 738 | 745 | 738 | 738 | 99,000 |
1994/06/17 | 739 | 739 | 731 | 736 | 134,000 |
1994/06/16 | 730 | 740 | 730 | 739 | 125,000 |
1994/06/15 | 730 | 731 | 727 | 730 | 131,000 |
1994/06/14 | 730 | 730 | 729 | 730 | 90,000 |
1994/06/13 | 730 | 730 | 730 | 730 | 125,000 |
1994/06/10 | 730 | 730 | 727 | 730 | 182,000 |
1994/06/09 | 725 | 730 | 725 | 730 | 181,000 |
1994/06/08 | 726 | 730 | 723 | 730 | 173,000 |
1994/06/07 | 726 | 729 | 723 | 726 | 102,000 |
1994/06/06 | 730 | 730 | 723 | 723 | 86,000 |
1994/06/03 | 720 | 720 | 715 | 720 | 98,000 |
1994/06/02 | 723 | 727 | 715 | 723 | 125,000 |
1994/06/01 | 715 | 719 | 710 | 719 | 148,000 |
1994/05/31 | 710 | 710 | 700 | 709 | 65,000 |
1994/05/30 | 710 | 710 | 695 | 704 | 94,000 |
1994/05/27 | 699 | 700 | 695 | 700 | 154,000 |
1994/05/26 | 695 | 695 | 690 | 691 | 122,000 |
1994/05/25 | 690 | 695 | 690 | 695 | 211,000 |
1994/05/24 | 669 | 680 | 665 | 678 | 259,000 |
1994/05/23 | 669 | 669 | 660 | 661 | 20,000 |
1994/05/20 | 671 | 671 | 665 | 665 | 30,000 |
1994/05/19 | 678 | 678 | 671 | 671 | 12,000 |
1994/05/18 | 680 | 680 | 678 | 678 | 7,000 |
1994/05/17 | 681 | 681 | 670 | 680 | 14,000 |
1994/05/16 | 700 | 703 | 690 | 690 | 41,000 |
1994/05/13 | 690 | 700 | 690 | 700 | 66,000 |
1994/05/12 | 710 | 712 | 695 | 700 | 137,000 |
1994/05/11 | 690 | 710 | 690 | 710 | 165,000 |
1994/05/10 | 685 | 690 | 680 | 690 | 75,000 |
1994/05/09 | 690 | 690 | 681 | 685 | 14,000 |
1994/05/06 | 687 | 688 | 674 | 674 | 11,000 |
1994/05/02 | 659 | 668 | 659 | 668 | 23,000 |
1994/04/28 | 669 | 678 | 669 | 678 | 45,000 |
1994/04/27 | 667 | 671 | 663 | 666 | 52,000 |
1994/04/26 | 676 | 676 | 674 | 675 | 49,000 |
1994/04/25 | 666 | 700 | 666 | 700 | 42,000 |
1994/04/22 | 715 | 715 | 700 | 706 | 144,000 |
1994/04/21 | 700 | 706 | 698 | 701 | 127,000 |
1994/04/20 | 724 | 724 | 700 | 700 | 307,000 |
1994/04/19 | 750 | 750 | 730 | 740 | 83,000 |
1994/04/18 | 760 | 761 | 738 | 750 | 90,000 |
1994/04/15 | 748 | 770 | 748 | 750 | 532,000 |
1994/04/14 | 725 | 745 | 711 | 741 | 223,000 |
1994/04/13 | 690 | 725 | 690 | 723 | 243,000 |
1994/04/12 | 690 | 694 | 685 | 690 | 32,000 |
1994/04/11 | 699 | 699 | 690 | 690 | 23,000 |
1994/04/08 | 670 | 690 | 670 | 689 | 82,000 |
1994/04/07 | 670 | 680 | 670 | 674 | 9,000 |
1994/04/06 | 661 | 675 | 661 | 675 | 14,000 |
1994/04/05 | 672 | 672 | 661 | 661 | 10,000 |
1994/04/04 | 665 | 675 | 660 | 675 | 28,000 |
1994/04/01 | 660 | 665 | 660 | 665 | 23,000 |
1994/03/31 | 675 | 675 | 665 | 665 | 30,000 |
1994/03/30 | 665 | 670 | 665 | 665 | 17,000 |
1994/03/29 | 665 | 677 | 665 | 675 | 20,000 |
1994/03/28 | 672 | 673 | 665 | 665 | 10,000 |
1994/03/25 | 677 | 686 | 672 | 686 | 111,000 |
1994/03/24 | 695 | 695 | 685 | 685 | 87,000 |
1994/03/23 | 702 | 702 | 690 | 695 | 79,000 |
1994/03/22 | 710 | 710 | 695 | 701 | 181,000 |
1994/03/18 | 680 | 701 | 679 | 700 | 209,000 |
1994/03/17 | 677 | 677 | 670 | 677 | 111,000 |
1994/03/16 | 658 | 670 | 658 | 670 | 158,000 |
1994/03/15 | 657 | 659 | 645 | 658 | 85,000 |
1994/03/14 | 645 | 650 | 639 | 645 | 85,000 |
1994/03/11 | 622 | 625 | 620 | 625 | 57,000 |
1994/03/10 | 630 | 631 | 625 | 625 | 40,000 |
1994/03/09 | 627 | 630 | 625 | 630 | 11,000 |
1994/03/08 | 640 | 640 | 629 | 640 | 17,000 |
1994/03/07 | 654 | 655 | 640 | 640 | 7,000 |
1994/03/04 | 625 | 661 | 620 | 660 | 34,000 |
1994/03/03 | 625 | 627 | 623 | 625 | 75,000 |
1994/03/02 | 650 | 655 | 630 | 632 | 26,000 |
1994/03/01 | 650 | 660 | 649 | 659 | 125,000 |
1994/02/28 | 655 | 655 | 641 | 650 | 37,000 |
1994/02/25 | 658 | 658 | 645 | 645 | 27,000 |
1994/02/24 | 645 | 660 | 637 | 660 | 123,000 |
1994/02/23 | 635 | 635 | 625 | 625 | 20,000 |
1994/02/22 | 625 | 635 | 625 | 625 | 21,000 |
1994/02/21 | 615 | 630 | 610 | 630 | 51,000 |
1994/02/18 | 625 | 625 | 625 | 625 | 44,000 |
1994/02/17 | 625 | 625 | 623 | 625 | 56,000 |
1994/02/16 | 620 | 630 | 620 | 625 | 31,000 |
1994/02/15 | 620 | 620 | 612 | 613 | 34,000 |
1994/02/14 | 630 | 630 | 630 | 630 | 24,000 |
1994/02/10 | 654 | 654 | 650 | 650 | 50,000 |
1994/02/09 | 650 | 650 | 642 | 650 | 86,000 |
1994/02/08 | 622 | 651 | 622 | 650 | 162,000 |
1994/02/07 | 614 | 620 | 614 | 620 | 19,000 |
1994/02/04 | 630 | 640 | 611 | 614 | 36,000 |
1994/02/03 | 651 | 660 | 640 | 640 | 140,000 |
1994/02/02 | 621 | 650 | 621 | 650 | 114,000 |
1994/02/01 | 645 | 645 | 625 | 635 | 56,000 |
1994/01/31 | 644 | 644 | 630 | 635 | 119,000 |
1994/01/28 | 580 | 605 | 580 | 605 | 145,000 |
1994/01/27 | 567 | 580 | 564 | 580 | 208,000 |
1994/01/26 | 568 | 568 | 550 | 568 | 25,000 |
1994/01/25 | 561 | 570 | 561 | 569 | 19,000 |
1994/01/24 | 561 | 561 | 545 | 546 | 77,000 |
1994/01/21 | 583 | 583 | 561 | 561 | 32,000 |
1994/01/20 | 569 | 573 | 561 | 573 | 23,000 |
1994/01/19 | 572 | 579 | 560 | 579 | 23,000 |
1994/01/18 | 581 | 581 | 562 | 562 | 14,000 |
1994/01/17 | 580 | 580 | 551 | 551 | 15,000 |
1994/01/14 | 590 | 590 | 576 | 580 | 56,000 |
1994/01/13 | 585 | 590 | 578 | 580 | 41,000 |
1994/01/12 | 565 | 585 | 565 | 575 | 38,000 |
1994/01/11 | 570 | 575 | 560 | 560 | 67,000 |
1994/01/10 | 575 | 575 | 550 | 550 | 133,000 |
1994/01/07 | 550 | 565 | 550 | 555 | 118,000 |
1994/01/06 | 535 | 551 | 535 | 550 | 80,000 |
1994/01/05 | 521 | 545 | 521 | 545 | 11,000 |
1994/01/04 | 506 | 506 | 506 | 506 | 3,000 |