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 |
|---|---|---|---|---|---|
| 1996/12/30 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/12/27 | 410 | 411 | 405 | 410 | 17,000 |
| 1996/12/26 | 410 | 410 | 407 | 410 | 14,000 |
| 1996/12/25 | 393 | 410 | 393 | 410 | 32,000 |
| 1996/12/24 | 410 | 410 | 401 | 401 | 27,000 |
| 1996/12/20 | 422 | 422 | 410 | 410 | 110,000 |
| 1996/12/19 | 430 | 430 | 410 | 410 | 76,000 |
| 1996/12/18 | 447 | 447 | 431 | 431 | 15,000 |
| 1996/12/17 | 434 | 456 | 434 | 450 | 43,000 |
| 1996/12/16 | 427 | 429 | 424 | 429 | 79,000 |
| 1996/12/13 | 412 | 412 | 412 | 412 | 75,000 |
| 1996/12/12 | 442 | 443 | 442 | 442 | 21,000 |
| 1996/12/11 | 443 | 443 | 443 | 443 | 36,000 |
| 1996/12/10 | 444 | 445 | 443 | 443 | 47,000 |
| 1996/12/09 | 442 | 442 | 442 | 442 | 12,000 |
| 1996/12/06 | 456 | 456 | 442 | 442 | 22,000 |
| 1996/12/05 | 442 | 449 | 442 | 449 | 12,000 |
| 1996/12/04 | 442 | 442 | 440 | 442 | 133,000 |
| 1996/12/03 | 444 | 445 | 442 | 442 | 15,000 |
| 1996/12/02 | 454 | 454 | 445 | 445 | 37,000 |
| 1996/11/29 | 457 | 460 | 457 | 459 | 126,000 |
| 1996/11/28 | 460 | 460 | 457 | 460 | 65,000 |
| 1996/11/27 | 450 | 462 | 449 | 462 | 96,000 |
| 1996/11/26 | 445 | 446 | 444 | 445 | 46,000 |
| 1996/11/25 | 451 | 455 | 450 | 452 | 30,000 |
| 1996/11/22 | 450 | 450 | 445 | 450 | 65,000 |
| 1996/11/21 | 451 | 451 | 441 | 441 | 58,000 |
| 1996/11/20 | 457 | 457 | 451 | 453 | 30,000 |
| 1996/11/19 | 457 | 457 | 452 | 454 | 56,000 |
| 1996/11/18 | 456 | 466 | 455 | 455 | 30,000 |
| 1996/11/15 | 470 | 470 | 452 | 452 | 30,000 |
| 1996/11/14 | 472 | 472 | 471 | 471 | 12,000 |
| 1996/11/13 | 472 | 475 | 471 | 472 | 12,000 |
| 1996/11/12 | 472 | 480 | 471 | 471 | 14,000 |
| 1996/11/11 | 494 | 494 | 490 | 492 | 48,000 |
| 1996/11/08 | 491 | 494 | 491 | 494 | 19,000 |
| 1996/11/07 | 496 | 498 | 494 | 494 | 26,000 |
| 1996/11/06 | 493 | 494 | 490 | 494 | 27,000 |
| 1996/11/05 | 482 | 482 | 480 | 482 | 6,000 |
| 1996/11/01 | 467 | 480 | 467 | 480 | 13,000 |
| 1996/10/31 | 471 | 471 | 470 | 470 | 20,000 |
| 1996/10/30 | 475 | 475 | 471 | 471 | 42,000 |
| 1996/10/29 | 482 | 482 | 476 | 476 | 14,000 |
| 1996/10/28 | 482 | 482 | 480 | 480 | 3,000 |
| 1996/10/25 | 475 | 476 | 472 | 475 | 29,000 |
| 1996/10/24 | 477 | 482 | 476 | 476 | 64,000 |
| 1996/10/23 | 479 | 490 | 479 | 482 | 17,000 |
| 1996/10/22 | 500 | 500 | 475 | 475 | 33,000 |
| 1996/10/21 | 504 | 504 | 500 | 500 | 17,000 |
| 1996/10/18 | 498 | 500 | 496 | 500 | 79,000 |
| 1996/10/17 | 491 | 500 | 486 | 488 | 22,000 |
| 1996/10/16 | 491 | 495 | 485 | 490 | 63,000 |
| 1996/10/15 | 490 | 490 | 484 | 484 | 50,000 |
| 1996/10/14 | 491 | 491 | 490 | 490 | 10,000 |
| 1996/10/11 | 503 | 504 | 490 | 490 | 46,000 |
| 1996/10/09 | 491 | 491 | 490 | 490 | 53,000 |
| 1996/10/08 | 494 | 503 | 494 | 497 | 13,000 |
| 1996/10/07 | 506 | 506 | 495 | 495 | 14,000 |
| 1996/10/04 | 506 | 506 | 505 | 505 | 19,000 |
| 1996/10/03 | 507 | 507 | 505 | 507 | 24,000 |
| 1996/10/02 | 510 | 510 | 505 | 509 | 18,000 |
| 1996/10/01 | 514 | 514 | 508 | 508 | 16,000 |
| 1996/09/30 | 519 | 519 | 505 | 510 | 11,000 |
| 1996/09/27 | 514 | 517 | 510 | 517 | 52,000 |
| 1996/09/26 | 511 | 519 | 505 | 505 | 9,000 |
| 1996/09/25 | 503 | 512 | 502 | 512 | 13,000 |
| 1996/09/24 | 516 | 516 | 498 | 498 | 40,000 |
| 1996/09/20 | 511 | 518 | 501 | 518 | 18,000 |
| 1996/09/19 | 504 | 505 | 501 | 501 | 46,000 |
| 1996/09/18 | 518 | 518 | 503 | 503 | 18,000 |
| 1996/09/17 | 519 | 519 | 511 | 519 | 66,000 |
| 1996/09/13 | 505 | 516 | 505 | 516 | 35,000 |
| 1996/09/12 | 514 | 514 | 501 | 510 | 24,000 |
| 1996/09/11 | 514 | 514 | 501 | 514 | 30,000 |
| 1996/09/10 | 519 | 519 | 510 | 514 | 46,000 |
| 1996/09/09 | 511 | 515 | 509 | 509 | 14,000 |
| 1996/09/06 | 525 | 525 | 511 | 511 | 59,000 |
| 1996/09/05 | 550 | 552 | 525 | 529 | 251,000 |
| 1996/09/04 | 520 | 559 | 520 | 555 | 444,000 |
| 1996/09/03 | 492 | 520 | 486 | 520 | 88,000 |
| 1996/09/02 | 491 | 491 | 490 | 491 | 8,000 |
| 1996/08/30 | 496 | 496 | 491 | 491 | 9,000 |
| 1996/08/29 | 491 | 496 | 491 | 491 | 13,000 |
| 1996/08/28 | 517 | 517 | 505 | 505 | 13,000 |
| 1996/08/27 | 500 | 515 | 500 | 515 | 21,000 |
| 1996/08/26 | 502 | 505 | 502 | 505 | 10,000 |
| 1996/08/23 | 514 | 514 | 508 | 508 | 10,000 |
| 1996/08/22 | 508 | 520 | 508 | 520 | 9,000 |
| 1996/08/21 | 514 | 521 | 514 | 520 | 106,000 |
| 1996/08/20 | 511 | 520 | 511 | 520 | 18,000 |
| 1996/08/19 | 510 | 510 | 510 | 510 | 36,000 |
| 1996/08/16 | 511 | 511 | 510 | 510 | 48,000 |
| 1996/08/15 | 511 | 515 | 511 | 515 | 25,000 |
| 1996/08/14 | 511 | 511 | 511 | 511 | 33,000 |
| 1996/08/13 | 497 | 501 | 495 | 501 | 11,000 |
| 1996/08/12 | 496 | 496 | 492 | 492 | 66,000 |
| 1996/08/09 | 494 | 494 | 490 | 490 | 12,000 |
| 1996/08/08 | 499 | 501 | 494 | 494 | 89,000 |
| 1996/08/07 | 492 | 501 | 492 | 501 | 16,000 |
| 1996/08/06 | 499 | 499 | 494 | 495 | 27,000 |
| 1996/08/05 | 490 | 501 | 490 | 493 | 17,000 |
| 1996/08/02 | 491 | 493 | 485 | 485 | 32,000 |
| 1996/08/01 | 482 | 490 | 482 | 490 | 39,000 |
| 1996/07/31 | 508 | 508 | 482 | 490 | 57,000 |
| 1996/07/30 | 510 | 510 | 501 | 501 | 16,000 |
| 1996/07/29 | 512 | 514 | 510 | 510 | 22,000 |
| 1996/07/26 | 511 | 511 | 510 | 510 | 10,000 |
| 1996/07/25 | 511 | 514 | 511 | 511 | 4,000 |
| 1996/07/24 | 512 | 513 | 510 | 511 | 28,000 |
| 1996/07/23 | 512 | 515 | 510 | 512 | 25,000 |
| 1996/07/22 | 522 | 525 | 511 | 511 | 65,000 |
| 1996/07/19 | 529 | 529 | 521 | 521 | 24,000 |
| 1996/07/18 | 530 | 530 | 527 | 527 | 24,000 |
| 1996/07/17 | 534 | 540 | 530 | 530 | 120,000 |
| 1996/07/16 | 539 | 540 | 536 | 538 | 26,000 |
| 1996/07/15 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/07/12 | 571 | 571 | 560 | 560 | 29,000 |
| 1996/07/11 | 561 | 561 | 561 | 561 | 11,000 |
| 1996/07/10 | 575 | 575 | 561 | 561 | 50,000 |
| 1996/07/09 | 556 | 557 | 553 | 557 | 15,000 |
| 1996/07/08 | 555 | 556 | 555 | 556 | 16,000 |
| 1996/07/05 | 570 | 575 | 570 | 575 | 37,000 |
| 1996/07/04 | 576 | 576 | 570 | 570 | 30,000 |
| 1996/07/03 | 579 | 579 | 576 | 577 | 29,000 |
| 1996/07/02 | 580 | 580 | 572 | 575 | 78,000 |
| 1996/07/01 | 589 | 589 | 579 | 580 | 46,000 |
| 1996/06/28 | 596 | 596 | 590 | 593 | 121,000 |
| 1996/06/27 | 588 | 588 | 580 | 585 | 42,000 |
| 1996/06/26 | 578 | 580 | 570 | 580 | 46,000 |
| 1996/06/25 | 577 | 577 | 569 | 569 | 58,000 |
| 1996/06/24 | 574 | 574 | 567 | 570 | 83,000 |
| 1996/06/21 | 566 | 567 | 564 | 564 | 75,000 |
| 1996/06/20 | 578 | 578 | 555 | 560 | 78,000 |
| 1996/06/19 | 570 | 571 | 568 | 570 | 24,000 |
| 1996/06/18 | 579 | 579 | 560 | 560 | 29,000 |
| 1996/06/17 | 580 | 580 | 579 | 580 | 60,000 |
| 1996/06/14 | 549 | 570 | 549 | 570 | 72,000 |
| 1996/06/13 | 556 | 560 | 550 | 552 | 47,000 |
| 1996/06/12 | 564 | 566 | 563 | 563 | 54,000 |
| 1996/06/11 | 564 | 566 | 563 | 564 | 98,000 |
| 1996/06/10 | 566 | 566 | 566 | 566 | 31,000 |
| 1996/06/07 | 566 | 567 | 566 | 567 | 4,000 |
| 1996/06/06 | 565 | 565 | 565 | 565 | 19,000 |
| 1996/06/05 | 575 | 575 | 565 | 574 | 33,000 |
| 1996/06/04 | 568 | 575 | 568 | 575 | 122,000 |
| 1996/06/03 | 584 | 584 | 568 | 568 | 25,000 |
| 1996/05/31 | 584 | 584 | 578 | 578 | 27,000 |
| 1996/05/30 | 590 | 590 | 585 | 585 | 18,000 |
| 1996/05/29 | 589 | 589 | 579 | 588 | 12,000 |
| 1996/05/28 | 586 | 592 | 586 | 590 | 54,000 |
| 1996/05/27 | 585 | 592 | 585 | 586 | 31,000 |
| 1996/05/24 | 580 | 585 | 580 | 585 | 10,000 |
| 1996/05/23 | 599 | 599 | 580 | 580 | 58,000 |
| 1996/05/22 | 600 | 600 | 580 | 580 | 73,000 |
| 1996/05/21 | 600 | 605 | 593 | 595 | 92,000 |
| 1996/05/20 | 610 | 610 | 600 | 607 | 31,000 |
| 1996/05/17 | 602 | 603 | 600 | 600 | 136,000 |
| 1996/05/16 | 598 | 604 | 595 | 604 | 112,000 |
| 1996/05/15 | 588 | 594 | 587 | 593 | 37,000 |
| 1996/05/14 | 587 | 588 | 580 | 587 | 79,000 |
| 1996/05/13 | 580 | 585 | 580 | 582 | 13,000 |
| 1996/05/10 | 587 | 587 | 581 | 581 | 22,000 |
| 1996/05/09 | 585 | 585 | 581 | 585 | 81,000 |
| 1996/05/08 | 588 | 588 | 581 | 588 | 57,000 |
| 1996/05/07 | 590 | 593 | 590 | 591 | 35,000 |
| 1996/05/02 | 608 | 608 | 590 | 598 | 80,000 |
| 1996/05/01 | 609 | 610 | 600 | 601 | 48,000 |
| 1996/04/30 | 610 | 612 | 600 | 608 | 50,000 |
| 1996/04/26 | 610 | 617 | 610 | 610 | 103,000 |
| 1996/04/25 | 606 | 610 | 605 | 610 | 133,000 |
| 1996/04/24 | 600 | 605 | 596 | 605 | 78,000 |
| 1996/04/23 | 602 | 602 | 596 | 600 | 52,000 |
| 1996/04/22 | 603 | 603 | 595 | 602 | 47,000 |
| 1996/04/19 | 593 | 593 | 592 | 593 | 55,000 |
| 1996/04/18 | 592 | 596 | 588 | 592 | 48,000 |
| 1996/04/17 | 599 | 599 | 590 | 592 | 53,000 |
| 1996/04/16 | 605 | 606 | 600 | 600 | 87,000 |
| 1996/04/15 | 604 | 605 | 600 | 603 | 155,000 |
| 1996/04/12 | 596 | 605 | 591 | 600 | 155,000 |
| 1996/04/11 | 590 | 599 | 589 | 595 | 87,000 |
| 1996/04/10 | 590 | 590 | 576 | 590 | 76,000 |
| 1996/04/09 | 570 | 590 | 570 | 571 | 74,000 |
| 1996/04/08 | 576 | 590 | 576 | 576 | 66,000 |
| 1996/04/05 | 570 | 575 | 567 | 575 | 106,000 |
| 1996/04/04 | 570 | 573 | 568 | 572 | 70,000 |
| 1996/04/03 | 576 | 585 | 568 | 570 | 152,000 |
| 1996/04/02 | 575 | 578 | 570 | 570 | 119,000 |
| 1996/04/01 | 575 | 580 | 570 | 578 | 100,000 |
| 1996/03/29 | 565 | 581 | 565 | 577 | 107,000 |
| 1996/03/28 | 550 | 565 | 546 | 565 | 70,000 |
| 1996/03/27 | 545 | 554 | 545 | 546 | 79,000 |
| 1996/03/26 | 540 | 545 | 539 | 544 | 254,000 |
| 1996/03/25 | 550 | 551 | 532 | 535 | 74,000 |
| 1996/03/22 | 546 | 546 | 545 | 546 | 78,000 |
| 1996/03/21 | 531 | 546 | 530 | 535 | 95,000 |
| 1996/03/19 | 520 | 525 | 519 | 520 | 111,000 |
| 1996/03/18 | 530 | 530 | 508 | 516 | 28,000 |
| 1996/03/15 | 530 | 530 | 527 | 527 | 30,000 |
| 1996/03/14 | 531 | 531 | 530 | 530 | 7,000 |
| 1996/03/13 | 546 | 546 | 530 | 530 | 80,000 |
| 1996/03/12 | 546 | 546 | 541 | 545 | 49,000 |
| 1996/03/11 | 550 | 550 | 545 | 545 | 70,000 |
| 1996/03/08 | 531 | 550 | 531 | 550 | 75,000 |
| 1996/03/07 | 549 | 549 | 541 | 541 | 77,000 |
| 1996/03/06 | 548 | 559 | 548 | 559 | 31,000 |
| 1996/03/05 | 559 | 559 | 558 | 558 | 75,000 |
| 1996/03/04 | 565 | 565 | 559 | 561 | 69,000 |
| 1996/03/01 | 561 | 565 | 560 | 565 | 134,000 |
| 1996/02/29 | 561 | 565 | 560 | 560 | 100,000 |
| 1996/02/28 | 563 | 565 | 561 | 565 | 52,000 |
| 1996/02/27 | 566 | 566 | 561 | 563 | 36,000 |
| 1996/02/26 | 565 | 565 | 564 | 564 | 98,000 |
| 1996/02/23 | 573 | 573 | 557 | 560 | 46,000 |
| 1996/02/22 | 565 | 585 | 563 | 575 | 24,000 |
| 1996/02/21 | 566 | 566 | 560 | 560 | 12,000 |
| 1996/02/20 | 578 | 578 | 575 | 578 | 42,000 |
| 1996/02/19 | 596 | 599 | 575 | 578 | 53,000 |
| 1996/02/16 | 595 | 595 | 585 | 595 | 57,000 |
| 1996/02/15 | 596 | 600 | 590 | 595 | 45,000 |
| 1996/02/14 | 595 | 598 | 595 | 595 | 26,000 |
| 1996/02/13 | 614 | 614 | 603 | 603 | 83,000 |
| 1996/02/09 | 605 | 605 | 600 | 603 | 34,000 |
| 1996/02/08 | 614 | 614 | 610 | 610 | 41,000 |
| 1996/02/07 | 611 | 615 | 605 | 614 | 255,000 |
| 1996/02/06 | 606 | 611 | 604 | 611 | 66,000 |
| 1996/02/05 | 628 | 628 | 609 | 609 | 57,000 |
| 1996/02/02 | 609 | 620 | 609 | 618 | 175,000 |
| 1996/02/01 | 600 | 610 | 600 | 602 | 109,000 |
| 1996/01/31 | 590 | 596 | 590 | 596 | 54,000 |
| 1996/01/30 | 593 | 593 | 579 | 580 | 25,000 |
| 1996/01/29 | 578 | 585 | 578 | 585 | 41,000 |
| 1996/01/26 | 575 | 578 | 570 | 578 | 19,000 |
| 1996/01/25 | 575 | 579 | 575 | 575 | 89,000 |
| 1996/01/24 | 556 | 572 | 556 | 572 | 18,000 |
| 1996/01/23 | 572 | 572 | 563 | 571 | 18,000 |
| 1996/01/22 | 566 | 566 | 557 | 562 | 19,000 |
| 1996/01/19 | 575 | 575 | 555 | 556 | 66,000 |
| 1996/01/18 | 585 | 585 | 572 | 580 | 109,000 |
| 1996/01/17 | 550 | 570 | 550 | 565 | 68,000 |
| 1996/01/16 | 543 | 553 | 543 | 550 | 15,000 |
| 1996/01/12 | 567 | 570 | 562 | 563 | 26,000 |
| 1996/01/11 | 569 | 577 | 565 | 565 | 55,000 |
| 1996/01/10 | 582 | 582 | 575 | 579 | 71,000 |
| 1996/01/09 | 580 | 580 | 577 | 580 | 26,000 |
| 1996/01/08 | 570 | 583 | 570 | 573 | 38,000 |
| 1996/01/05 | 595 | 595 | 578 | 589 | 41,000 |
| 1996/01/04 | 593 | 595 | 588 | 594 | 22,000 |