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 |
---|---|---|---|---|---|
2001/12/28 | 175 | 178 | 174 | 178 | 34,000 |
2001/12/27 | 169 | 174 | 169 | 174 | 23,000 |
2001/12/26 | 173 | 176 | 169 | 169 | 20,000 |
2001/12/25 | 178 | 179 | 172 | 172 | 14,000 |
2001/12/21 | 179 | 180 | 176 | 180 | 37,000 |
2001/12/20 | 173 | 175 | 173 | 173 | 88,000 |
2001/12/19 | 173 | 175 | 173 | 173 | 50,000 |
2001/12/18 | 174 | 175 | 166 | 175 | 52,000 |
2001/12/17 | 174 | 175 | 174 | 174 | 19,000 |
2001/12/14 | 170 | 175 | 170 | 174 | 157,000 |
2001/12/13 | 174 | 175 | 174 | 174 | 30,000 |
2001/12/12 | 175 | 180 | 175 | 178 | 34,000 |
2001/12/11 | 176 | 177 | 175 | 175 | 75,000 |
2001/12/10 | 180 | 180 | 177 | 178 | 45,000 |
2001/12/07 | 175 | 177 | 173 | 173 | 44,000 |
2001/12/06 | 180 | 184 | 178 | 180 | 51,000 |
2001/12/05 | 180 | 180 | 177 | 180 | 82,000 |
2001/12/04 | 169 | 171 | 168 | 171 | 58,000 |
2001/12/03 | 173 | 176 | 170 | 175 | 60,000 |
2001/11/30 | 172 | 174 | 172 | 173 | 66,000 |
2001/11/29 | 173 | 175 | 173 | 174 | 31,000 |
2001/11/28 | 176 | 179 | 176 | 176 | 65,000 |
2001/11/27 | 176 | 182 | 176 | 182 | 55,000 |
2001/11/26 | 185 | 186 | 184 | 186 | 40,000 |
2001/11/22 | 183 | 183 | 182 | 183 | 63,000 |
2001/11/21 | 181 | 184 | 181 | 183 | 70,000 |
2001/11/20 | 182 | 187 | 182 | 184 | 66,000 |
2001/11/19 | 184 | 187 | 184 | 186 | 90,000 |
2001/11/16 | 183 | 185 | 183 | 185 | 117,000 |
2001/11/15 | 182 | 183 | 181 | 183 | 52,000 |
2001/11/14 | 179 | 184 | 179 | 183 | 46,000 |
2001/11/13 | 184 | 184 | 177 | 177 | 58,000 |
2001/11/12 | 186 | 186 | 183 | 184 | 58,000 |
2001/11/09 | 184 | 185 | 183 | 184 | 40,000 |
2001/11/08 | 181 | 185 | 181 | 185 | 39,000 |
2001/11/07 | 188 | 188 | 185 | 186 | 80,000 |
2001/11/06 | 185 | 186 | 180 | 186 | 99,000 |
2001/11/05 | 183 | 183 | 179 | 183 | 49,000 |
2001/11/02 | 175 | 177 | 172 | 175 | 47,000 |
2001/11/01 | 180 | 180 | 175 | 175 | 55,000 |
2001/10/31 | 183 | 183 | 174 | 181 | 26,000 |
2001/10/30 | 178 | 180 | 178 | 178 | 42,000 |
2001/10/29 | 185 | 186 | 180 | 184 | 93,000 |
2001/10/26 | 186 | 187 | 183 | 185 | 69,000 |
2001/10/25 | 175 | 190 | 173 | 188 | 170,000 |
2001/10/24 | 173 | 175 | 171 | 173 | 99,000 |
2001/10/23 | 170 | 174 | 165 | 172 | 95,000 |
2001/10/22 | 162 | 168 | 162 | 168 | 63,000 |
2001/10/19 | 164 | 166 | 164 | 165 | 69,000 |
2001/10/18 | 164 | 166 | 164 | 165 | 26,000 |
2001/10/17 | 164 | 170 | 164 | 170 | 21,000 |
2001/10/16 | 166 | 170 | 164 | 170 | 104,000 |
2001/10/15 | 162 | 168 | 162 | 168 | 18,000 |
2001/10/12 | 167 | 167 | 165 | 165 | 53,000 |
2001/10/11 | 161 | 167 | 161 | 167 | 58,000 |
2001/10/10 | 167 | 167 | 164 | 166 | 113,000 |
2001/10/09 | 166 | 166 | 164 | 166 | 31,000 |
2001/10/05 | 168 | 169 | 166 | 166 | 63,000 |
2001/10/04 | 167 | 169 | 166 | 169 | 63,000 |
2001/10/03 | 165 | 168 | 163 | 167 | 45,000 |
2001/10/02 | 165 | 165 | 163 | 165 | 43,000 |
2001/10/01 | 165 | 165 | 157 | 161 | 86,000 |
2001/09/28 | 166 | 166 | 158 | 165 | 43,000 |
2001/09/27 | 162 | 165 | 161 | 165 | 24,000 |
2001/09/26 | 164 | 164 | 158 | 164 | 53,000 |
2001/09/25 | 158 | 162 | 158 | 162 | 45,000 |
2001/09/21 | 163 | 163 | 156 | 158 | 30,000 |
2001/09/20 | 158 | 160 | 156 | 158 | 39,000 |
2001/09/19 | 157 | 161 | 156 | 160 | 63,000 |
2001/09/18 | 157 | 160 | 156 | 156 | 31,000 |
2001/09/17 | 163 | 163 | 156 | 156 | 86,000 |
2001/09/14 | 159 | 165 | 159 | 165 | 230,000 |
2001/09/13 | 158 | 160 | 158 | 160 | 129,000 |
2001/09/12 | 154 | 169 | 154 | 159 | 152,000 |
2001/09/11 | 162 | 167 | 160 | 167 | 27,000 |
2001/09/10 | 174 | 174 | 165 | 168 | 81,000 |
2001/09/07 | 167 | 186 | 164 | 184 | 47,000 |
2001/09/06 | 164 | 169 | 164 | 166 | 34,000 |
2001/09/05 | 163 | 169 | 160 | 162 | 118,000 |
2001/09/04 | 161 | 169 | 161 | 169 | 76,000 |
2001/09/03 | 178 | 178 | 169 | 171 | 77,000 |
2001/08/31 | 181 | 181 | 178 | 180 | 43,000 |
2001/08/30 | 183 | 183 | 178 | 183 | 96,000 |
2001/08/29 | 184 | 186 | 184 | 184 | 87,000 |
2001/08/28 | 185 | 185 | 184 | 185 | 25,000 |
2001/08/27 | 185 | 185 | 184 | 184 | 26,000 |
2001/08/24 | 184 | 185 | 184 | 184 | 23,000 |
2001/08/23 | 185 | 185 | 184 | 184 | 53,000 |
2001/08/22 | 183 | 187 | 183 | 184 | 50,000 |
2001/08/21 | 183 | 185 | 183 | 184 | 27,000 |
2001/08/20 | 184 | 185 | 183 | 183 | 53,000 |
2001/08/17 | 183 | 185 | 183 | 185 | 107,000 |
2001/08/16 | 182 | 184 | 179 | 184 | 80,000 |
2001/08/15 | 185 | 188 | 183 | 184 | 30,000 |
2001/08/14 | 185 | 185 | 185 | 185 | 19,000 |
2001/08/13 | 182 | 184 | 182 | 184 | 16,000 |
2001/08/10 | 188 | 188 | 183 | 183 | 63,000 |
2001/08/09 | 182 | 183 | 182 | 182 | 14,000 |
2001/08/08 | 181 | 184 | 181 | 184 | 32,000 |
2001/08/07 | 180 | 186 | 180 | 185 | 33,000 |
2001/08/06 | 180 | 186 | 180 | 185 | 88,000 |
2001/08/03 | 185 | 185 | 183 | 183 | 34,000 |
2001/08/02 | 185 | 185 | 180 | 185 | 37,000 |
2001/08/01 | 180 | 185 | 180 | 185 | 30,000 |
2001/07/31 | 180 | 185 | 180 | 185 | 31,000 |
2001/07/30 | 179 | 183 | 179 | 180 | 49,000 |
2001/07/27 | 174 | 178 | 174 | 176 | 56,000 |
2001/07/26 | 176 | 178 | 173 | 176 | 39,000 |
2001/07/25 | 180 | 181 | 176 | 176 | 49,000 |
2001/07/24 | 178 | 181 | 178 | 181 | 70,000 |
2001/07/23 | 189 | 189 | 178 | 182 | 93,000 |
2001/07/19 | 182 | 184 | 180 | 184 | 70,000 |
2001/07/18 | 182 | 187 | 182 | 185 | 94,000 |
2001/07/17 | 182 | 185 | 182 | 183 | 60,000 |
2001/07/16 | 182 | 185 | 182 | 185 | 40,000 |
2001/07/13 | 187 | 189 | 187 | 187 | 72,000 |
2001/07/12 | 186 | 187 | 185 | 187 | 37,000 |
2001/07/11 | 187 | 187 | 185 | 185 | 65,000 |
2001/07/10 | 195 | 195 | 184 | 189 | 152,000 |
2001/07/09 | 185 | 185 | 183 | 185 | 71,000 |
2001/07/06 | 185 | 189 | 185 | 185 | 50,000 |
2001/07/05 | 190 | 190 | 187 | 190 | 36,000 |
2001/07/04 | 187 | 192 | 187 | 188 | 103,000 |
2001/07/03 | 189 | 190 | 188 | 190 | 95,000 |
2001/07/02 | 195 | 196 | 189 | 190 | 38,000 |
2001/06/29 | 196 | 198 | 195 | 197 | 40,000 |
2001/06/28 | 195 | 196 | 194 | 195 | 293,000 |
2001/06/27 | 195 | 197 | 194 | 196 | 217,000 |
2001/06/26 | 198 | 198 | 193 | 194 | 52,000 |
2001/06/25 | 195 | 199 | 194 | 198 | 95,000 |
2001/06/22 | 188 | 195 | 188 | 195 | 83,000 |
2001/06/21 | 189 | 190 | 188 | 190 | 35,000 |
2001/06/20 | 189 | 189 | 183 | 189 | 102,000 |
2001/06/19 | 188 | 195 | 188 | 193 | 126,000 |
2001/06/18 | 188 | 192 | 188 | 192 | 52,000 |
2001/06/15 | 192 | 193 | 190 | 190 | 141,000 |
2001/06/14 | 193 | 195 | 193 | 195 | 51,000 |
2001/06/13 | 196 | 197 | 194 | 194 | 73,000 |
2001/06/12 | 198 | 199 | 196 | 197 | 160,000 |
2001/06/11 | 195 | 198 | 193 | 196 | 123,000 |
2001/06/08 | 194 | 195 | 193 | 194 | 181,000 |
2001/06/07 | 193 | 194 | 192 | 194 | 61,000 |
2001/06/06 | 193 | 195 | 193 | 194 | 28,000 |
2001/06/05 | 193 | 196 | 193 | 194 | 81,000 |
2001/06/04 | 192 | 195 | 192 | 195 | 88,000 |
2001/06/01 | 194 | 197 | 194 | 195 | 61,000 |
2001/05/31 | 192 | 194 | 192 | 194 | 96,000 |
2001/05/30 | 192 | 194 | 192 | 192 | 65,000 |
2001/05/29 | 193 | 196 | 193 | 196 | 87,000 |
2001/05/28 | 195 | 195 | 192 | 194 | 76,000 |
2001/05/25 | 192 | 198 | 192 | 198 | 76,000 |
2001/05/24 | 194 | 195 | 187 | 192 | 127,000 |
2001/05/23 | 200 | 200 | 191 | 193 | 196,000 |
2001/05/22 | 199 | 201 | 198 | 199 | 126,000 |
2001/05/21 | 198 | 202 | 198 | 199 | 304,000 |
2001/05/18 | 197 | 200 | 195 | 196 | 236,000 |
2001/05/17 | 192 | 198 | 190 | 197 | 106,000 |
2001/05/16 | 192 | 195 | 192 | 192 | 124,000 |
2001/05/15 | 195 | 196 | 194 | 194 | 82,000 |
2001/05/14 | 197 | 199 | 195 | 196 | 82,000 |
2001/05/11 | 195 | 201 | 195 | 197 | 151,000 |
2001/05/10 | 195 | 202 | 195 | 199 | 101,000 |
2001/05/09 | 190 | 205 | 189 | 205 | 416,000 |
2001/05/08 | 199 | 199 | 192 | 192 | 306,000 |
2001/05/07 | 205 | 207 | 196 | 201 | 133,000 |
2001/05/02 | 208 | 211 | 203 | 207 | 210,000 |
2001/05/01 | 204 | 213 | 204 | 211 | 265,000 |
2001/04/27 | 213 | 213 | 204 | 207 | 210,000 |
2001/04/26 | 210 | 214 | 209 | 211 | 577,000 |
2001/04/25 | 205 | 210 | 205 | 209 | 526,000 |
2001/04/24 | 204 | 205 | 198 | 204 | 270,000 |
2001/04/23 | 207 | 208 | 201 | 204 | 322,000 |
2001/04/20 | 193 | 207 | 193 | 205 | 1,241,000 |
2001/04/19 | 194 | 194 | 192 | 193 | 267,000 |
2001/04/18 | 193 | 194 | 192 | 193 | 169,000 |
2001/04/17 | 196 | 196 | 191 | 194 | 269,000 |
2001/04/16 | 198 | 198 | 193 | 195 | 232,000 |
2001/04/13 | 194 | 198 | 193 | 197 | 372,000 |
2001/04/12 | 191 | 193 | 189 | 192 | 282,000 |
2001/04/11 | 194 | 194 | 189 | 189 | 689,000 |
2001/04/10 | 184 | 195 | 183 | 193 | 1,028,000 |
2001/04/09 | 182 | 188 | 180 | 181 | 458,000 |
2001/04/06 | 180 | 182 | 176 | 180 | 452,000 |
2001/04/05 | 170 | 184 | 170 | 178 | 689,000 |
2001/04/04 | 170 | 170 | 165 | 169 | 111,000 |
2001/04/03 | 170 | 170 | 168 | 170 | 86,000 |
2001/04/02 | 169 | 170 | 161 | 170 | 145,000 |
2001/03/30 | 169 | 170 | 162 | 162 | 173,000 |
2001/03/29 | 166 | 170 | 165 | 169 | 136,000 |
2001/03/28 | 170 | 170 | 165 | 166 | 179,000 |
2001/03/27 | 170 | 171 | 165 | 170 | 241,000 |
2001/03/26 | 163 | 170 | 160 | 170 | 361,000 |
2001/03/23 | 163 | 163 | 159 | 163 | 40,000 |
2001/03/22 | 162 | 163 | 160 | 160 | 112,000 |
2001/03/21 | 155 | 163 | 155 | 162 | 167,000 |
2001/03/19 | 157 | 160 | 155 | 155 | 100,000 |
2001/03/16 | 152 | 158 | 152 | 154 | 112,000 |
2001/03/15 | 150 | 155 | 150 | 154 | 86,000 |
2001/03/14 | 157 | 158 | 156 | 156 | 37,000 |
2001/03/13 | 153 | 158 | 152 | 155 | 121,000 |
2001/03/12 | 165 | 165 | 159 | 160 | 142,000 |
2001/03/09 | 163 | 163 | 158 | 162 | 197,000 |
2001/03/08 | 158 | 160 | 158 | 158 | 111,000 |
2001/03/07 | 156 | 163 | 155 | 157 | 20,000 |
2001/03/06 | 162 | 164 | 160 | 164 | 52,000 |
2001/03/05 | 156 | 160 | 155 | 160 | 134,000 |
2001/03/02 | 166 | 166 | 160 | 160 | 138,000 |
2001/03/01 | 165 | 165 | 162 | 162 | 187,000 |
2001/02/28 | 162 | 167 | 162 | 165 | 426,000 |
2001/02/27 | 160 | 162 | 159 | 162 | 175,000 |
2001/02/26 | 156 | 161 | 154 | 158 | 126,000 |
2001/02/23 | 154 | 156 | 153 | 156 | 50,000 |
2001/02/22 | 150 | 153 | 150 | 151 | 93,000 |
2001/02/21 | 151 | 153 | 151 | 152 | 35,000 |
2001/02/20 | 150 | 153 | 150 | 151 | 48,000 |
2001/02/19 | 150 | 151 | 150 | 150 | 50,000 |
2001/02/16 | 150 | 153 | 150 | 152 | 68,000 |
2001/02/15 | 150 | 153 | 150 | 150 | 79,000 |
2001/02/14 | 152 | 152 | 149 | 150 | 137,000 |
2001/02/13 | 154 | 154 | 148 | 150 | 136,000 |
2001/02/09 | 145 | 145 | 144 | 144 | 46,000 |
2001/02/08 | 144 | 147 | 142 | 142 | 44,000 |
2001/02/07 | 143 | 144 | 142 | 142 | 83,000 |
2001/02/06 | 144 | 147 | 143 | 143 | 44,000 |
2001/02/05 | 146 | 148 | 143 | 143 | 40,000 |
2001/02/02 | 148 | 148 | 144 | 144 | 83,000 |
2001/02/01 | 146 | 148 | 146 | 148 | 76,000 |
2001/01/31 | 147 | 148 | 145 | 145 | 112,000 |
2001/01/30 | 144 | 147 | 143 | 147 | 69,000 |
2001/01/29 | 141 | 144 | 141 | 144 | 79,000 |
2001/01/26 | 141 | 144 | 141 | 142 | 118,000 |
2001/01/25 | 147 | 147 | 142 | 142 | 69,000 |
2001/01/24 | 141 | 148 | 141 | 146 | 110,000 |
2001/01/23 | 140 | 144 | 140 | 140 | 117,000 |
2001/01/22 | 143 | 145 | 141 | 141 | 54,000 |
2001/01/19 | 144 | 144 | 142 | 143 | 62,000 |
2001/01/18 | 145 | 145 | 140 | 144 | 78,000 |
2001/01/17 | 142 | 145 | 140 | 140 | 67,000 |
2001/01/16 | 147 | 147 | 141 | 145 | 18,000 |
2001/01/15 | 143 | 145 | 141 | 141 | 24,000 |
2001/01/12 | 139 | 142 | 138 | 142 | 86,000 |
2001/01/11 | 142 | 143 | 135 | 141 | 98,000 |
2001/01/10 | 140 | 144 | 139 | 144 | 145,000 |
2001/01/09 | 143 | 143 | 138 | 140 | 96,000 |
2001/01/05 | 142 | 145 | 142 | 143 | 41,000 |
2001/01/04 | 148 | 148 | 140 | 140 | 45,000 |