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 |
|---|---|---|---|---|---|
| 2003/12/30 | 349 | 358 | 346 | 355 | 107,000 |
| 2003/12/29 | 344 | 352 | 344 | 346 | 164,000 |
| 2003/12/26 | 355 | 359 | 345 | 349 | 135,000 |
| 2003/12/25 | 342 | 364 | 341 | 355 | 605,000 |
| 2003/12/24 | 335 | 354 | 335 | 347 | 510,000 |
| 2003/12/22 | 325 | 330 | 323 | 330 | 385,000 |
| 2003/12/19 | 316 | 323 | 315 | 320 | 350,000 |
| 2003/12/18 | 303 | 318 | 303 | 310 | 176,000 |
| 2003/12/17 | 315 | 319 | 311 | 313 | 106,000 |
| 2003/12/16 | 312 | 315 | 305 | 312 | 70,000 |
| 2003/12/15 | 308 | 315 | 306 | 315 | 183,000 |
| 2003/12/12 | 296 | 305 | 296 | 305 | 214,000 |
| 2003/12/11 | 301 | 302 | 298 | 298 | 121,000 |
| 2003/12/10 | 299 | 302 | 297 | 300 | 173,000 |
| 2003/12/09 | 297 | 298 | 294 | 298 | 37,000 |
| 2003/12/08 | 300 | 300 | 290 | 296 | 54,000 |
| 2003/12/05 | 301 | 301 | 293 | 297 | 59,000 |
| 2003/12/04 | 300 | 300 | 294 | 298 | 42,000 |
| 2003/12/03 | 304 | 305 | 293 | 302 | 73,000 |
| 2003/12/02 | 297 | 303 | 295 | 302 | 166,000 |
| 2003/12/01 | 287 | 298 | 277 | 297 | 129,000 |
| 2003/11/28 | 284 | 289 | 283 | 287 | 93,000 |
| 2003/11/27 | 284 | 290 | 279 | 279 | 96,000 |
| 2003/11/26 | 281 | 284 | 281 | 283 | 57,000 |
| 2003/11/25 | 282 | 282 | 279 | 280 | 43,000 |
| 2003/11/21 | 269 | 269 | 264 | 267 | 20,000 |
| 2003/11/20 | 260 | 266 | 260 | 265 | 75,000 |
| 2003/11/19 | 253 | 263 | 249 | 260 | 68,000 |
| 2003/11/18 | 261 | 269 | 250 | 260 | 80,000 |
| 2003/11/17 | 275 | 275 | 262 | 265 | 118,000 |
| 2003/11/14 | 280 | 284 | 280 | 280 | 97,000 |
| 2003/11/13 | 272 | 278 | 272 | 277 | 40,000 |
| 2003/11/12 | 270 | 276 | 270 | 270 | 64,000 |
| 2003/11/11 | 273 | 278 | 263 | 267 | 105,000 |
| 2003/11/10 | 292 | 292 | 283 | 283 | 45,000 |
| 2003/11/07 | 287 | 288 | 285 | 288 | 55,000 |
| 2003/11/06 | 292 | 293 | 287 | 287 | 124,000 |
| 2003/11/05 | 290 | 292 | 288 | 291 | 99,000 |
| 2003/11/04 | 287 | 291 | 285 | 287 | 124,000 |
| 2003/10/31 | 288 | 288 | 280 | 281 | 50,000 |
| 2003/10/30 | 290 | 290 | 286 | 288 | 55,000 |
| 2003/10/29 | 290 | 294 | 288 | 289 | 80,000 |
| 2003/10/28 | 289 | 290 | 287 | 288 | 96,000 |
| 2003/10/27 | 288 | 295 | 286 | 287 | 115,000 |
| 2003/10/24 | 286 | 291 | 277 | 278 | 211,000 |
| 2003/10/23 | 291 | 294 | 272 | 281 | 417,000 |
| 2003/10/22 | 303 | 304 | 292 | 295 | 151,000 |
| 2003/10/21 | 311 | 312 | 290 | 302 | 198,000 |
| 2003/10/20 | 312 | 314 | 308 | 312 | 71,000 |
| 2003/10/17 | 320 | 323 | 312 | 313 | 186,000 |
| 2003/10/16 | 324 | 325 | 319 | 323 | 152,000 |
| 2003/10/15 | 310 | 319 | 309 | 317 | 219,000 |
| 2003/10/14 | 311 | 314 | 306 | 308 | 100,000 |
| 2003/10/10 | 316 | 319 | 312 | 316 | 165,000 |
| 2003/10/09 | 308 | 316 | 303 | 316 | 170,000 |
| 2003/10/08 | 320 | 330 | 310 | 313 | 425,000 |
| 2003/10/07 | 309 | 320 | 303 | 320 | 612,000 |
| 2003/10/06 | 290 | 304 | 290 | 300 | 485,000 |
| 2003/10/03 | 287 | 290 | 284 | 289 | 273,000 |
| 2003/10/02 | 279 | 284 | 278 | 284 | 82,000 |
| 2003/10/01 | 276 | 282 | 276 | 281 | 90,000 |
| 2003/09/30 | 275 | 280 | 274 | 280 | 79,000 |
| 2003/09/29 | 274 | 276 | 272 | 273 | 95,000 |
| 2003/09/26 | 269 | 277 | 269 | 275 | 74,000 |
| 2003/09/25 | 280 | 280 | 270 | 273 | 88,000 |
| 2003/09/24 | 285 | 290 | 283 | 285 | 150,000 |
| 2003/09/22 | 282 | 287 | 280 | 287 | 239,000 |
| 2003/09/19 | 282 | 287 | 279 | 286 | 291,000 |
| 2003/09/18 | 280 | 280 | 275 | 278 | 136,000 |
| 2003/09/17 | 278 | 283 | 278 | 280 | 311,000 |
| 2003/09/16 | 276 | 277 | 270 | 273 | 146,000 |
| 2003/09/12 | 279 | 279 | 272 | 276 | 333,000 |
| 2003/09/11 | 274 | 274 | 268 | 272 | 62,000 |
| 2003/09/10 | 276 | 276 | 273 | 275 | 216,000 |
| 2003/09/09 | 270 | 275 | 270 | 275 | 91,000 |
| 2003/09/08 | 271 | 272 | 269 | 272 | 106,000 |
| 2003/09/05 | 276 | 277 | 273 | 274 | 209,000 |
| 2003/09/04 | 275 | 277 | 272 | 274 | 244,000 |
| 2003/09/03 | 270 | 272 | 266 | 271 | 206,000 |
| 2003/09/02 | 272 | 273 | 267 | 267 | 247,000 |
| 2003/09/01 | 261 | 270 | 261 | 269 | 240,000 |
| 2003/08/29 | 258 | 258 | 254 | 257 | 217,000 |
| 2003/08/28 | 268 | 268 | 256 | 257 | 257,000 |
| 2003/08/27 | 267 | 270 | 265 | 266 | 251,000 |
| 2003/08/26 | 266 | 269 | 265 | 266 | 182,000 |
| 2003/08/25 | 270 | 270 | 265 | 267 | 152,000 |
| 2003/08/22 | 272 | 275 | 265 | 270 | 377,000 |
| 2003/08/21 | 278 | 279 | 270 | 274 | 188,000 |
| 2003/08/20 | 284 | 288 | 273 | 278 | 598,000 |
| 2003/08/19 | 288 | 293 | 282 | 284 | 886,000 |
| 2003/08/18 | 262 | 278 | 262 | 278 | 768,000 |
| 2003/08/15 | 266 | 267 | 257 | 261 | 400,000 |
| 2003/08/14 | 256 | 267 | 256 | 262 | 1,358,000 |
| 2003/08/13 | 252 | 256 | 251 | 255 | 538,000 |
| 2003/08/12 | 248 | 252 | 245 | 249 | 516,000 |
| 2003/08/11 | 245 | 249 | 241 | 241 | 142,000 |
| 2003/08/08 | 250 | 252 | 242 | 244 | 452,000 |
| 2003/08/07 | 244 | 254 | 241 | 253 | 1,200,000 |
| 2003/08/06 | 235 | 245 | 233 | 240 | 687,000 |
| 2003/08/05 | 229 | 236 | 229 | 235 | 200,000 |
| 2003/08/04 | 228 | 230 | 227 | 228 | 68,000 |
| 2003/08/01 | 229 | 234 | 229 | 230 | 113,000 |
| 2003/07/31 | 231 | 234 | 227 | 234 | 121,000 |
| 2003/07/30 | 226 | 234 | 226 | 234 | 102,000 |
| 2003/07/29 | 226 | 229 | 226 | 226 | 92,000 |
| 2003/07/28 | 230 | 231 | 227 | 229 | 42,000 |
| 2003/07/25 | 228 | 229 | 226 | 226 | 50,000 |
| 2003/07/24 | 231 | 231 | 228 | 228 | 42,000 |
| 2003/07/23 | 231 | 232 | 227 | 229 | 65,000 |
| 2003/07/22 | 225 | 232 | 225 | 225 | 53,000 |
| 2003/07/18 | 227 | 230 | 227 | 229 | 81,000 |
| 2003/07/17 | 233 | 234 | 225 | 227 | 170,000 |
| 2003/07/16 | 240 | 240 | 235 | 235 | 60,000 |
| 2003/07/15 | 240 | 240 | 236 | 236 | 101,000 |
| 2003/07/14 | 236 | 238 | 235 | 235 | 41,000 |
| 2003/07/11 | 237 | 239 | 236 | 236 | 102,000 |
| 2003/07/10 | 243 | 243 | 236 | 238 | 191,000 |
| 2003/07/09 | 235 | 240 | 232 | 238 | 104,000 |
| 2003/07/08 | 241 | 241 | 231 | 235 | 232,000 |
| 2003/07/07 | 237 | 240 | 235 | 237 | 120,000 |
| 2003/07/04 | 236 | 239 | 235 | 237 | 161,000 |
| 2003/07/03 | 241 | 241 | 238 | 238 | 279,000 |
| 2003/07/02 | 243 | 243 | 237 | 239 | 123,000 |
| 2003/07/01 | 233 | 239 | 233 | 238 | 143,000 |
| 2003/06/30 | 244 | 244 | 237 | 237 | 101,000 |
| 2003/06/27 | 244 | 247 | 235 | 239 | 134,000 |
| 2003/06/26 | 238 | 243 | 231 | 241 | 266,000 |
| 2003/06/25 | 238 | 240 | 236 | 238 | 113,000 |
| 2003/06/24 | 240 | 245 | 235 | 236 | 286,000 |
| 2003/06/23 | 250 | 252 | 247 | 247 | 320,000 |
| 2003/06/20 | 255 | 255 | 247 | 248 | 686,000 |
| 2003/06/19 | 240 | 261 | 238 | 261 | 3,141,000 |
| 2003/06/18 | 230 | 237 | 230 | 235 | 402,000 |
| 2003/06/17 | 231 | 234 | 230 | 230 | 144,000 |
| 2003/06/16 | 230 | 231 | 229 | 231 | 61,000 |
| 2003/06/13 | 229 | 231 | 229 | 229 | 213,000 |
| 2003/06/12 | 235 | 236 | 231 | 231 | 222,000 |
| 2003/06/11 | 236 | 239 | 231 | 231 | 511,000 |
| 2003/06/10 | 228 | 236 | 225 | 236 | 296,000 |
| 2003/06/09 | 230 | 232 | 228 | 231 | 144,000 |
| 2003/06/06 | 226 | 230 | 226 | 230 | 49,000 |
| 2003/06/05 | 229 | 229 | 227 | 227 | 35,000 |
| 2003/06/04 | 227 | 227 | 224 | 227 | 38,000 |
| 2003/06/03 | 226 | 226 | 222 | 225 | 87,000 |
| 2003/06/02 | 225 | 229 | 225 | 225 | 26,000 |
| 2003/05/30 | 225 | 230 | 224 | 224 | 44,000 |
| 2003/05/29 | 228 | 230 | 228 | 229 | 43,000 |
| 2003/05/28 | 230 | 231 | 226 | 228 | 85,000 |
| 2003/05/27 | 222 | 230 | 222 | 230 | 95,000 |
| 2003/05/26 | 222 | 226 | 222 | 222 | 35,000 |
| 2003/05/23 | 228 | 228 | 221 | 223 | 61,000 |
| 2003/05/22 | 225 | 228 | 223 | 223 | 86,000 |
| 2003/05/21 | 224 | 227 | 223 | 224 | 46,000 |
| 2003/05/20 | 221 | 224 | 221 | 222 | 33,000 |
| 2003/05/19 | 226 | 227 | 224 | 226 | 80,000 |
| 2003/05/16 | 229 | 232 | 226 | 229 | 124,000 |
| 2003/05/15 | 230 | 232 | 229 | 229 | 70,000 |
| 2003/05/14 | 230 | 232 | 228 | 228 | 124,000 |
| 2003/05/13 | 235 | 235 | 230 | 230 | 106,000 |
| 2003/05/12 | 230 | 235 | 229 | 232 | 84,000 |
| 2003/05/09 | 228 | 230 | 227 | 227 | 113,000 |
| 2003/05/08 | 231 | 233 | 228 | 228 | 46,000 |
| 2003/05/07 | 232 | 233 | 230 | 230 | 54,000 |
| 2003/05/06 | 239 | 239 | 230 | 230 | 96,000 |
| 2003/05/02 | 230 | 235 | 230 | 235 | 73,000 |
| 2003/05/01 | 226 | 235 | 226 | 230 | 123,000 |
| 2003/04/30 | 228 | 230 | 225 | 228 | 46,000 |
| 2003/04/28 | 230 | 230 | 219 | 224 | 55,000 |
| 2003/04/25 | 232 | 235 | 229 | 233 | 246,000 |
| 2003/04/24 | 229 | 255 | 225 | 240 | 568,000 |
| 2003/04/23 | 234 | 234 | 227 | 229 | 28,000 |
| 2003/04/22 | 234 | 234 | 229 | 229 | 42,000 |
| 2003/04/21 | 226 | 235 | 226 | 235 | 98,000 |
| 2003/04/18 | 225 | 229 | 225 | 226 | 45,000 |
| 2003/04/17 | 223 | 226 | 219 | 224 | 33,000 |
| 2003/04/16 | 230 | 230 | 223 | 223 | 62,000 |
| 2003/04/15 | 220 | 230 | 220 | 230 | 56,000 |
| 2003/04/14 | 230 | 230 | 225 | 225 | 64,000 |
| 2003/04/11 | 226 | 230 | 226 | 229 | 53,000 |
| 2003/04/10 | 229 | 231 | 225 | 225 | 96,000 |
| 2003/04/09 | 222 | 225 | 221 | 224 | 59,000 |
| 2003/04/08 | 220 | 224 | 220 | 221 | 75,000 |
| 2003/04/07 | 222 | 226 | 219 | 219 | 45,000 |
| 2003/04/04 | 218 | 223 | 218 | 222 | 75,000 |
| 2003/04/03 | 227 | 227 | 220 | 220 | 51,000 |
| 2003/04/02 | 221 | 224 | 216 | 223 | 144,000 |
| 2003/04/01 | 216 | 224 | 216 | 221 | 99,000 |
| 2003/03/31 | 230 | 231 | 221 | 225 | 50,000 |
| 2003/03/28 | 240 | 240 | 233 | 236 | 140,000 |
| 2003/03/27 | 240 | 240 | 238 | 240 | 45,000 |
| 2003/03/26 | 237 | 242 | 237 | 242 | 75,000 |
| 2003/03/25 | 237 | 243 | 234 | 240 | 330,000 |
| 2003/03/24 | 239 | 245 | 237 | 240 | 271,000 |
| 2003/03/20 | 233 | 237 | 233 | 237 | 167,000 |
| 2003/03/19 | 232 | 233 | 228 | 231 | 400,000 |
| 2003/03/18 | 234 | 234 | 227 | 230 | 108,000 |
| 2003/03/17 | 229 | 229 | 220 | 225 | 102,000 |
| 2003/03/14 | 223 | 237 | 223 | 224 | 266,000 |
| 2003/03/13 | 218 | 234 | 218 | 228 | 173,000 |
| 2003/03/12 | 220 | 223 | 211 | 215 | 210,000 |
| 2003/03/11 | 212 | 232 | 211 | 222 | 125,000 |
| 2003/03/10 | 231 | 231 | 215 | 217 | 175,000 |
| 2003/03/07 | 245 | 245 | 225 | 233 | 294,000 |
| 2003/03/06 | 252 | 253 | 245 | 245 | 332,000 |
| 2003/03/05 | 249 | 254 | 248 | 250 | 163,000 |
| 2003/03/04 | 252 | 254 | 250 | 254 | 127,000 |
| 2003/03/03 | 260 | 260 | 249 | 253 | 239,000 |
| 2003/02/28 | 262 | 266 | 254 | 258 | 338,000 |
| 2003/02/27 | 260 | 262 | 248 | 260 | 239,000 |
| 2003/02/26 | 263 | 267 | 258 | 261 | 270,000 |
| 2003/02/25 | 277 | 277 | 258 | 258 | 376,000 |
| 2003/02/24 | 282 | 284 | 278 | 279 | 209,000 |
| 2003/02/21 | 290 | 291 | 282 | 282 | 232,000 |
| 2003/02/20 | 286 | 292 | 286 | 288 | 203,000 |
| 2003/02/19 | 300 | 304 | 288 | 291 | 444,000 |
| 2003/02/18 | 280 | 293 | 280 | 292 | 352,000 |
| 2003/02/17 | 299 | 299 | 275 | 275 | 389,000 |
| 2003/02/14 | 295 | 305 | 294 | 296 | 617,000 |
| 2003/02/13 | 295 | 317 | 290 | 294 | 1,858,000 |
| 2003/02/12 | 275 | 299 | 274 | 299 | 1,125,000 |
| 2003/02/10 | 289 | 289 | 277 | 280 | 282,000 |
| 2003/02/07 | 281 | 290 | 281 | 289 | 329,000 |
| 2003/02/06 | 256 | 295 | 256 | 283 | 753,000 |
| 2003/02/05 | 256 | 259 | 254 | 257 | 140,000 |
| 2003/02/04 | 257 | 260 | 251 | 256 | 197,000 |
| 2003/02/03 | 246 | 257 | 242 | 256 | 247,000 |
| 2003/01/31 | 231 | 234 | 229 | 231 | 42,000 |
| 2003/01/30 | 231 | 238 | 231 | 236 | 22,000 |
| 2003/01/29 | 234 | 239 | 231 | 231 | 54,000 |
| 2003/01/28 | 232 | 239 | 232 | 235 | 31,000 |
| 2003/01/27 | 243 | 243 | 236 | 236 | 21,000 |
| 2003/01/24 | 242 | 248 | 242 | 242 | 20,000 |
| 2003/01/23 | 245 | 249 | 237 | 247 | 48,000 |
| 2003/01/22 | 246 | 247 | 240 | 243 | 33,000 |
| 2003/01/21 | 241 | 246 | 240 | 246 | 106,000 |
| 2003/01/20 | 232 | 237 | 232 | 236 | 32,000 |
| 2003/01/17 | 249 | 249 | 240 | 240 | 84,000 |
| 2003/01/16 | 240 | 247 | 240 | 247 | 95,000 |
| 2003/01/15 | 233 | 240 | 233 | 240 | 87,000 |
| 2003/01/14 | 232 | 233 | 230 | 233 | 36,000 |
| 2003/01/10 | 232 | 233 | 229 | 229 | 167,000 |
| 2003/01/09 | 227 | 231 | 227 | 230 | 43,000 |
| 2003/01/08 | 229 | 229 | 226 | 226 | 11,000 |
| 2003/01/07 | 228 | 230 | 228 | 228 | 22,000 |
| 2003/01/06 | 224 | 233 | 224 | 233 | 28,000 |