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 |
---|---|---|---|---|---|
2000/12/29 | 150 | 150 | 147 | 149 | 44,000 |
2000/12/28 | 147 | 150 | 144 | 149 | 85,000 |
2000/12/27 | 145 | 149 | 145 | 147 | 57,000 |
2000/12/26 | 146 | 146 | 144 | 144 | 24,000 |
2000/12/25 | 146 | 149 | 146 | 149 | 57,000 |
2000/12/22 | 149 | 149 | 143 | 144 | 82,000 |
2000/12/21 | 141 | 145 | 141 | 145 | 131,000 |
2000/12/20 | 148 | 150 | 147 | 149 | 115,000 |
2000/12/19 | 152 | 152 | 148 | 150 | 78,000 |
2000/12/18 | 151 | 153 | 151 | 152 | 12,000 |
2000/12/15 | 152 | 154 | 152 | 153 | 44,000 |
2000/12/14 | 155 | 155 | 152 | 154 | 77,000 |
2000/12/13 | 161 | 161 | 154 | 157 | 104,000 |
2000/12/12 | 161 | 165 | 160 | 161 | 32,000 |
2000/12/11 | 167 | 168 | 160 | 165 | 84,000 |
2000/12/08 | 155 | 158 | 154 | 157 | 134,000 |
2000/12/07 | 156 | 160 | 151 | 160 | 78,000 |
2000/12/06 | 166 | 170 | 156 | 161 | 60,000 |
2000/12/05 | 172 | 173 | 166 | 166 | 239,000 |
2000/12/04 | 165 | 170 | 165 | 168 | 241,000 |
2000/12/01 | 153 | 163 | 151 | 161 | 488,000 |
2000/11/30 | 151 | 155 | 150 | 155 | 141,000 |
2000/11/29 | 153 | 153 | 152 | 152 | 142,000 |
2000/11/28 | 154 | 154 | 152 | 153 | 57,000 |
2000/11/27 | 157 | 157 | 153 | 154 | 43,000 |
2000/11/24 | 156 | 157 | 151 | 155 | 42,000 |
2000/11/22 | 157 | 157 | 151 | 156 | 129,000 |
2000/11/21 | 155 | 155 | 150 | 152 | 63,000 |
2000/11/20 | 152 | 156 | 152 | 153 | 24,000 |
2000/11/17 | 150 | 153 | 149 | 149 | 91,000 |
2000/11/16 | 156 | 156 | 151 | 154 | 32,000 |
2000/11/15 | 154 | 157 | 152 | 152 | 68,000 |
2000/11/14 | 155 | 158 | 153 | 153 | 30,000 |
2000/11/13 | 155 | 155 | 150 | 155 | 57,000 |
2000/11/10 | 163 | 163 | 156 | 158 | 130,000 |
2000/11/09 | 161 | 161 | 156 | 156 | 35,000 |
2000/11/08 | 160 | 162 | 157 | 161 | 93,000 |
2000/11/07 | 160 | 160 | 157 | 159 | 116,000 |
2000/11/06 | 160 | 162 | 152 | 159 | 240,000 |
2000/11/02 | 147 | 153 | 147 | 152 | 263,000 |
2000/11/01 | 146 | 148 | 145 | 148 | 28,000 |
2000/10/31 | 147 | 148 | 140 | 148 | 92,000 |
2000/10/30 | 148 | 148 | 146 | 148 | 73,000 |
2000/10/27 | 144 | 148 | 144 | 144 | 36,000 |
2000/10/26 | 144 | 145 | 140 | 144 | 41,000 |
2000/10/25 | 142 | 143 | 136 | 138 | 67,000 |
2000/10/24 | 145 | 146 | 142 | 142 | 18,000 |
2000/10/23 | 149 | 149 | 144 | 144 | 30,000 |
2000/10/20 | 141 | 148 | 141 | 147 | 39,000 |
2000/10/19 | 145 | 145 | 144 | 144 | 20,000 |
2000/10/18 | 148 | 150 | 145 | 149 | 95,000 |
2000/10/17 | 147 | 150 | 147 | 150 | 34,000 |
2000/10/16 | 148 | 150 | 147 | 150 | 92,000 |
2000/10/13 | 146 | 150 | 145 | 149 | 126,000 |
2000/10/12 | 145 | 149 | 145 | 147 | 37,000 |
2000/10/11 | 149 | 150 | 147 | 150 | 50,000 |
2000/10/10 | 154 | 154 | 149 | 149 | 114,000 |
2000/10/06 | 149 | 154 | 149 | 154 | 62,000 |
2000/10/05 | 154 | 154 | 148 | 152 | 62,000 |
2000/10/04 | 151 | 154 | 150 | 152 | 35,000 |
2000/10/03 | 150 | 151 | 147 | 149 | 50,000 |
2000/10/02 | 149 | 151 | 147 | 151 | 63,000 |
2000/09/29 | 152 | 152 | 147 | 150 | 108,000 |
2000/09/28 | 149 | 149 | 147 | 147 | 46,000 |
2000/09/27 | 151 | 151 | 147 | 150 | 94,000 |
2000/09/26 | 153 | 153 | 151 | 151 | 110,000 |
2000/09/25 | 156 | 157 | 153 | 157 | 62,000 |
2000/09/22 | 155 | 158 | 153 | 153 | 127,000 |
2000/09/21 | 156 | 159 | 156 | 157 | 62,000 |
2000/09/20 | 156 | 159 | 155 | 155 | 48,000 |
2000/09/19 | 155 | 156 | 153 | 156 | 84,000 |
2000/09/18 | 155 | 157 | 154 | 157 | 43,000 |
2000/09/14 | 157 | 158 | 153 | 158 | 55,000 |
2000/09/13 | 156 | 158 | 156 | 158 | 24,000 |
2000/09/12 | 159 | 159 | 156 | 156 | 23,000 |
2000/09/11 | 163 | 163 | 158 | 158 | 100,000 |
2000/09/08 | 156 | 158 | 156 | 158 | 71,000 |
2000/09/07 | 160 | 160 | 157 | 158 | 67,000 |
2000/09/06 | 155 | 162 | 155 | 162 | 110,000 |
2000/09/05 | 155 | 158 | 155 | 157 | 40,000 |
2000/09/04 | 155 | 158 | 155 | 158 | 48,000 |
2000/09/01 | 153 | 157 | 153 | 155 | 43,000 |
2000/08/31 | 157 | 158 | 153 | 158 | 80,000 |
2000/08/30 | 155 | 157 | 155 | 155 | 35,000 |
2000/08/29 | 158 | 160 | 155 | 160 | 50,000 |
2000/08/28 | 161 | 163 | 158 | 158 | 36,000 |
2000/08/25 | 163 | 164 | 161 | 164 | 105,000 |
2000/08/24 | 161 | 161 | 158 | 159 | 71,000 |
2000/08/23 | 161 | 162 | 158 | 161 | 95,000 |
2000/08/22 | 159 | 163 | 157 | 163 | 112,000 |
2000/08/21 | 159 | 159 | 155 | 159 | 65,000 |
2000/08/18 | 156 | 158 | 156 | 158 | 45,000 |
2000/08/17 | 160 | 160 | 156 | 156 | 65,000 |
2000/08/16 | 164 | 164 | 157 | 159 | 41,000 |
2000/08/15 | 163 | 164 | 160 | 164 | 37,000 |
2000/08/14 | 164 | 164 | 156 | 164 | 30,000 |
2000/08/11 | 157 | 164 | 157 | 164 | 49,000 |
2000/08/10 | 167 | 167 | 160 | 164 | 130,000 |
2000/08/09 | 157 | 158 | 155 | 157 | 62,000 |
2000/08/08 | 154 | 155 | 152 | 155 | 74,000 |
2000/08/07 | 158 | 158 | 152 | 155 | 63,000 |
2000/08/04 | 152 | 155 | 152 | 153 | 55,000 |
2000/08/03 | 155 | 158 | 152 | 158 | 34,000 |
2000/08/02 | 159 | 159 | 156 | 156 | 28,000 |
2000/08/01 | 154 | 162 | 153 | 159 | 87,000 |
2000/07/31 | 158 | 160 | 152 | 153 | 57,000 |
2000/07/28 | 161 | 164 | 158 | 164 | 110,000 |
2000/07/27 | 165 | 166 | 161 | 164 | 87,000 |
2000/07/26 | 172 | 172 | 166 | 168 | 25,000 |
2000/07/25 | 164 | 172 | 164 | 172 | 242,000 |
2000/07/24 | 160 | 174 | 160 | 174 | 165,000 |
2000/07/21 | 168 | 168 | 161 | 161 | 104,000 |
2000/07/19 | 166 | 166 | 161 | 164 | 90,000 |
2000/07/18 | 175 | 175 | 166 | 166 | 299,000 |
2000/07/17 | 173 | 180 | 171 | 171 | 142,000 |
2000/07/14 | 182 | 185 | 175 | 180 | 379,000 |
2000/07/13 | 174 | 183 | 173 | 182 | 568,000 |
2000/07/12 | 171 | 174 | 171 | 174 | 258,000 |
2000/07/11 | 171 | 173 | 170 | 171 | 72,000 |
2000/07/10 | 173 | 174 | 169 | 169 | 207,000 |
2000/07/07 | 168 | 170 | 166 | 170 | 74,000 |
2000/07/06 | 168 | 169 | 165 | 169 | 98,000 |
2000/07/05 | 172 | 173 | 165 | 168 | 146,000 |
2000/07/04 | 175 | 175 | 170 | 171 | 186,000 |
2000/07/03 | 170 | 175 | 167 | 172 | 254,000 |
2000/06/30 | 166 | 166 | 161 | 165 | 126,000 |
2000/06/29 | 158 | 165 | 158 | 164 | 248,000 |
2000/06/28 | 160 | 160 | 157 | 157 | 80,000 |
2000/06/27 | 157 | 160 | 156 | 160 | 69,000 |
2000/06/26 | 154 | 158 | 154 | 156 | 36,000 |
2000/06/23 | 154 | 155 | 152 | 153 | 88,000 |
2000/06/22 | 158 | 159 | 153 | 153 | 63,000 |
2000/06/21 | 159 | 160 | 157 | 158 | 51,000 |
2000/06/20 | 160 | 161 | 159 | 161 | 64,000 |
2000/06/19 | 157 | 161 | 156 | 161 | 68,000 |
2000/06/16 | 164 | 164 | 158 | 159 | 120,000 |
2000/06/15 | 162 | 163 | 159 | 159 | 123,000 |
2000/06/14 | 166 | 166 | 158 | 159 | 133,000 |
2000/06/13 | 166 | 167 | 161 | 163 | 347,000 |
2000/06/12 | 155 | 161 | 154 | 161 | 275,000 |
2000/06/09 | 150 | 153 | 150 | 153 | 113,000 |
2000/06/08 | 151 | 153 | 149 | 153 | 109,000 |
2000/06/07 | 147 | 153 | 147 | 153 | 113,000 |
2000/06/06 | 147 | 152 | 147 | 152 | 60,000 |
2000/06/05 | 149 | 151 | 147 | 151 | 77,000 |
2000/06/02 | 150 | 151 | 145 | 145 | 902,000 |
2000/06/01 | 150 | 151 | 148 | 151 | 113,000 |
2000/05/31 | 151 | 152 | 149 | 152 | 124,000 |
2000/05/30 | 152 | 153 | 151 | 151 | 55,000 |
2000/05/29 | 152 | 155 | 150 | 155 | 56,000 |
2000/05/26 | 153 | 153 | 151 | 152 | 22,000 |
2000/05/25 | 151 | 153 | 151 | 151 | 65,000 |
2000/05/24 | 151 | 153 | 150 | 153 | 89,000 |
2000/05/23 | 158 | 158 | 151 | 155 | 70,000 |
2000/05/22 | 155 | 159 | 150 | 154 | 90,000 |
2000/05/19 | 159 | 159 | 156 | 159 | 83,000 |
2000/05/18 | 157 | 159 | 157 | 159 | 113,000 |
2000/05/17 | 159 | 161 | 155 | 159 | 53,000 |
2000/05/16 | 154 | 158 | 150 | 155 | 177,000 |
2000/05/15 | 152 | 153 | 150 | 152 | 97,000 |
2000/05/12 | 153 | 154 | 151 | 153 | 37,000 |
2000/05/11 | 154 | 154 | 151 | 154 | 81,000 |
2000/05/10 | 158 | 158 | 153 | 154 | 167,000 |
2000/05/09 | 156 | 156 | 154 | 155 | 57,000 |
2000/05/08 | 154 | 155 | 152 | 153 | 133,000 |
2000/05/02 | 150 | 152 | 150 | 151 | 68,000 |
2000/05/01 | 145 | 152 | 145 | 152 | 152,000 |
2000/04/28 | 152 | 154 | 150 | 150 | 117,000 |
2000/04/27 | 154 | 154 | 151 | 152 | 115,000 |
2000/04/26 | 158 | 158 | 155 | 157 | 61,000 |
2000/04/25 | 155 | 173 | 155 | 158 | 167,000 |
2000/04/24 | 151 | 155 | 151 | 154 | 140,000 |
2000/04/21 | 158 | 158 | 154 | 154 | 58,000 |
2000/04/20 | 159 | 159 | 157 | 157 | 90,000 |
2000/04/19 | 159 | 160 | 157 | 158 | 70,000 |
2000/04/18 | 161 | 165 | 155 | 160 | 91,000 |
2000/04/17 | 154 | 161 | 152 | 157 | 147,000 |
2000/04/14 | 171 | 173 | 167 | 171 | 84,000 |
2000/04/13 | 168 | 172 | 166 | 172 | 100,000 |
2000/04/12 | 168 | 169 | 166 | 169 | 64,000 |
2000/04/11 | 172 | 172 | 168 | 169 | 105,000 |
2000/04/10 | 178 | 178 | 170 | 171 | 97,000 |
2000/04/07 | 174 | 175 | 169 | 171 | 76,000 |
2000/04/06 | 170 | 176 | 168 | 168 | 175,000 |
2000/04/05 | 166 | 173 | 166 | 173 | 101,000 |
2000/04/04 | 164 | 169 | 164 | 168 | 83,000 |
2000/04/03 | 171 | 172 | 169 | 169 | 69,000 |
2000/03/31 | 170 | 174 | 170 | 174 | 173,000 |
2000/03/30 | 171 | 174 | 170 | 171 | 117,000 |
2000/03/29 | 174 | 175 | 172 | 174 | 87,000 |
2000/03/28 | 175 | 175 | 167 | 175 | 167,000 |
2000/03/27 | 165 | 175 | 165 | 175 | 288,000 |
2000/03/24 | 163 | 165 | 160 | 165 | 245,000 |
2000/03/23 | 160 | 162 | 159 | 160 | 273,000 |
2000/03/22 | 159 | 160 | 158 | 159 | 139,000 |
2000/03/21 | 160 | 160 | 158 | 160 | 192,000 |
2000/03/17 | 163 | 163 | 157 | 160 | 213,000 |
2000/03/16 | 160 | 162 | 155 | 160 | 123,000 |
2000/03/15 | 163 | 163 | 156 | 160 | 78,000 |
2000/03/14 | 170 | 172 | 161 | 165 | 235,000 |
2000/03/13 | 160 | 169 | 160 | 165 | 363,000 |
2000/03/10 | 160 | 160 | 150 | 150 | 538,000 |
2000/03/09 | 158 | 158 | 145 | 148 | 234,000 |
2000/03/08 | 154 | 154 | 149 | 149 | 187,000 |
2000/03/07 | 154 | 159 | 151 | 152 | 281,000 |
2000/03/06 | 155 | 155 | 149 | 150 | 273,000 |
2000/03/03 | 150 | 152 | 145 | 145 | 235,000 |
2000/03/02 | 147 | 150 | 145 | 145 | 239,000 |
2000/03/01 | 145 | 147 | 145 | 147 | 280,000 |
2000/02/29 | 141 | 144 | 140 | 143 | 172,000 |
2000/02/28 | 145 | 145 | 140 | 141 | 246,000 |
2000/02/25 | 140 | 141 | 139 | 140 | 211,000 |
2000/02/24 | 138 | 142 | 138 | 142 | 307,000 |
2000/02/23 | 139 | 142 | 138 | 141 | 294,000 |
2000/02/22 | 145 | 147 | 139 | 139 | 430,000 |
2000/02/21 | 158 | 158 | 140 | 145 | 230,000 |
2000/02/18 | 160 | 162 | 157 | 158 | 107,000 |
2000/02/17 | 162 | 162 | 160 | 160 | 192,000 |
2000/02/16 | 160 | 162 | 160 | 162 | 126,000 |
2000/02/15 | 161 | 162 | 160 | 160 | 137,000 |
2000/02/14 | 163 | 164 | 161 | 161 | 140,000 |
2000/02/10 | 166 | 167 | 163 | 164 | 229,000 |
2000/02/09 | 170 | 170 | 166 | 168 | 94,000 |
2000/02/08 | 174 | 174 | 168 | 172 | 113,000 |
2000/02/07 | 172 | 175 | 172 | 174 | 69,000 |
2000/02/04 | 175 | 179 | 172 | 172 | 103,000 |
2000/02/03 | 180 | 180 | 175 | 176 | 122,000 |
2000/02/02 | 180 | 182 | 176 | 180 | 99,000 |
2000/02/01 | 182 | 183 | 175 | 179 | 156,000 |
2000/01/31 | 178 | 180 | 172 | 177 | 80,000 |
2000/01/28 | 179 | 180 | 174 | 180 | 236,000 |
2000/01/27 | 180 | 183 | 178 | 183 | 88,000 |
2000/01/26 | 180 | 180 | 176 | 179 | 180,000 |
2000/01/25 | 188 | 188 | 182 | 182 | 106,000 |
2000/01/24 | 188 | 188 | 180 | 188 | 124,000 |
2000/01/21 | 186 | 190 | 181 | 183 | 209,000 |
2000/01/20 | 192 | 198 | 189 | 189 | 255,000 |
2000/01/19 | 190 | 192 | 186 | 192 | 191,000 |
2000/01/18 | 201 | 202 | 188 | 188 | 663,000 |
2000/01/17 | 189 | 202 | 188 | 200 | 418,000 |
2000/01/14 | 176 | 189 | 176 | 184 | 300,000 |
2000/01/13 | 175 | 179 | 171 | 176 | 88,000 |
2000/01/12 | 175 | 179 | 175 | 175 | 118,000 |
2000/01/11 | 184 | 186 | 175 | 175 | 123,000 |
2000/01/07 | 165 | 175 | 165 | 175 | 138,000 |
2000/01/06 | 165 | 171 | 165 | 165 | 80,000 |
2000/01/05 | 170 | 175 | 165 | 166 | 73,000 |
2000/01/04 | 166 | 173 | 166 | 173 | 19,000 |