日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 487 490 480 487 136,000
2004/12/29 496 498 487 489 114,000
2004/12/28 496 497 490 493 157,000
2004/12/27 500 501 494 496 132,000
2004/12/24 499 500 494 498 359,000
2004/12/22 482 504 482 500 732,000
2004/12/21 481 482 479 481 303,000
2004/12/20 480 481 478 480 388,000
2004/12/17 478 480 477 480 295,000
2004/12/16 478 478 473 477 179,000
2004/12/15 479 479 474 477 176,000
2004/12/14 475 479 472 479 340,000
2004/12/13 476 479 464 475 278,000
2004/12/10 475 481 471 476 982,000
2004/12/09 482 484 465 476 382,000
2004/12/08 478 487 478 484 330,000
2004/12/07 485 487 479 483 634,000
2004/12/06 490 490 483 483 299,000
2004/12/03 493 493 487 490 442,000
2004/12/02 487 495 482 492 2,087,000
2004/12/01 508 509 487 490 869,000
2004/11/30 521 521 517 517 380,000
2004/11/29 510 520 510 517 279,000
2004/11/26 508 510 504 507 216,000
2004/11/25 504 512 501 509 210,000
2004/11/24 502 504 495 503 326,000
2004/11/22 496 514 495 501 638,000
2004/11/19 551 552 544 546 47,000
2004/11/18 560 560 544 550 112,000
2004/11/17 560 562 555 558 87,000
2004/11/16 565 566 559 560 99,000
2004/11/15 558 570 556 567 135,000
2004/11/12 561 568 555 558 109,000
2004/11/11 576 579 561 561 115,000
2004/11/10 579 582 571 573 141,000
2004/11/09 570 580 564 580 175,000
2004/11/08 580 580 564 564 91,000
2004/11/05 567 579 560 575 220,000
2004/11/04 557 559 545 557 128,000
2004/11/02 539 552 539 551 137,000
2004/11/01 540 549 532 540 162,000
2004/10/29 534 540 530 534 238,000
2004/10/28 525 542 524 535 216,000
2004/10/27 534 534 517 517 114,000
2004/10/26 522 528 520 524 145,000
2004/10/25 517 520 510 515 107,000
2004/10/22 535 535 522 530 116,000
2004/10/21 524 529 517 519 108,000
2004/10/20 522 532 519 526 325,000
2004/10/19 554 560 550 552 61,000
2004/10/18 553 553 545 553 119,000
2004/10/15 539 550 538 542 135,000
2004/10/14 561 561 538 538 169,000
2004/10/13 561 567 560 564 85,000
2004/10/12 571 573 557 563 98,000
2004/10/08 570 578 570 574 96,000
2004/10/07 585 588 580 580 119,000
2004/10/06 563 585 563 584 261,000
2004/10/05 568 576 555 563 140,000
2004/10/04 570 578 561 570 168,000
2004/10/01 547 553 541 553 114,000
2004/09/30 548 551 545 547 128,000
2004/09/29 535 543 531 540 204,000
2004/09/28 534 537 530 533 138,000
2004/09/27 553 555 537 544 164,000
2004/09/24 555 556 545 555 188,000
2004/09/22 560 574 555 562 133,000
2004/09/21 561 561 552 554 77,000
2004/09/17 567 567 558 559 77,000
2004/09/16 550 575 550 567 115,000
2004/09/15 582 583 570 570 108,000
2004/09/14 589 591 581 584 64,000
2004/09/13 573 588 573 586 149,000
2004/09/10 582 583 571 578 208,000
2004/09/09 586 591 584 584 96,000
2004/09/08 595 596 585 592 83,000
2004/09/07 593 593 589 590 180,000
2004/09/06 576 590 576 588 140,000
2004/09/03 591 591 576 580 103,000
2004/09/02 588 590 585 590 72,000
2004/09/01 588 590 583 584 91,000
2004/08/31 589 590 577 588 151,000
2004/08/30 574 592 569 590 310,000
2004/08/27 563 567 560 564 64,000
2004/08/26 565 574 562 563 313,000
2004/08/25 558 563 552 560 125,000
2004/08/24 564 564 554 560 139,000
2004/08/23 544 564 544 564 328,000
2004/08/20 539 545 525 543 115,000
2004/08/19 535 539 531 536 83,000
2004/08/18 529 533 519 532 119,000
2004/08/17 528 533 520 524 85,000
2004/08/16 537 538 525 529 101,000
2004/08/13 546 549 540 545 226,000
2004/08/12 534 555 533 550 493,000
2004/08/11 521 533 521 530 270,000
2004/08/10 515 523 511 518 217,000
2004/08/09 516 519 507 510 165,000
2004/08/06 511 525 510 522 241,000
2004/08/05 511 519 508 515 269,000
2004/08/04 505 507 498 506 136,000
2004/08/03 506 510 491 509 137,000
2004/08/02 501 517 501 509 157,000
2004/07/30 493 508 490 497 294,000
2004/07/29 495 495 475 475 182,000
2004/07/28 492 500 490 495 169,000
2004/07/27 512 513 483 483 215,000
2004/07/26 500 513 500 511 140,000
2004/07/23 522 522 513 513 108,000
2004/07/22 517 518 511 515 141,000
2004/07/21 510 523 509 522 245,000
2004/07/20 499 510 490 505 111,000
2004/07/16 519 519 506 515 209,000
2004/07/15 495 525 494 524 655,000
2004/07/14 501 513 493 493 494,000
2004/07/13 493 498 486 495 286,000
2004/07/12 481 495 476 488 294,000
2004/07/09 457 466 456 466 92,000
2004/07/08 463 466 458 458 44,000
2004/07/07 466 466 455 465 123,000
2004/07/06 473 481 467 467 100,000
2004/07/05 471 471 458 468 76,000
2004/07/02 476 480 470 476 117,000
2004/07/01 474 479 472 477 127,000
2004/06/30 472 474 468 474 107,000
2004/06/29 471 472 469 471 29,000
2004/06/28 469 473 468 472 61,000
2004/06/25 468 471 465 471 82,000
2004/06/24 470 470 460 467 36,000
2004/06/23 474 475 466 467 65,000
2004/06/22 474 476 470 473 81,000
2004/06/21 465 475 465 473 76,000
2004/06/18 475 475 460 465 53,000
2004/06/17 474 475 469 473 53,000
2004/06/16 472 478 466 473 98,000
2004/06/15 469 475 467 467 62,000
2004/06/14 472 475 469 469 34,000
2004/06/11 474 480 474 475 228,000
2004/06/10 473 476 466 474 180,000
2004/06/09 460 472 457 469 124,000
2004/06/08 457 458 453 458 119,000
2004/06/07 429 451 429 445 253,000
2004/06/04 442 442 430 434 127,000
2004/06/03 450 459 447 455 204,000
2004/06/02 457 457 448 450 44,000
2004/06/01 453 464 450 455 45,000
2004/05/31 460 463 448 452 71,000
2004/05/28 444 460 442 460 103,000
2004/05/27 444 444 440 440 78,000
2004/05/26 442 447 437 444 112,000
2004/05/25 441 441 432 435 155,000
2004/05/24 442 447 436 441 150,000
2004/05/21 426 443 422 432 58,000
2004/05/20 418 441 406 426 151,000
2004/05/19 420 430 411 429 188,000
2004/05/18 380 409 380 400 198,000
2004/05/17 418 420 386 386 129,000
2004/05/14 408 435 408 423 192,000
2004/05/13 416 447 416 422 358,000
2004/05/12 430 434 412 415 311,000
2004/05/11 374 416 374 400 361,000
2004/05/10 435 435 392 394 265,000
2004/05/07 431 444 431 436 133,000
2004/05/06 462 465 444 445 140,000
2004/04/30 464 464 453 457 219,000
2004/04/28 477 477 468 468 154,000
2004/04/27 477 478 473 478 109,000
2004/04/26 482 485 471 477 269,000
2004/04/23 491 493 482 482 577,000
2004/04/22 464 483 463 481 641,000
2004/04/21 455 465 455 461 165,000
2004/04/20 457 457 443 454 317,000
2004/04/19 472 474 453 456 259,000
2004/04/16 469 476 467 467 167,000
2004/04/15 488 489 462 467 331,000
2004/04/14 464 485 464 478 384,000
2004/04/13 463 468 462 464 164,000
2004/04/12 462 468 458 462 184,000
2004/04/09 470 470 460 462 212,000
2004/04/08 480 480 469 470 262,000
2004/04/07 480 484 473 476 164,000
2004/04/06 474 480 471 472 399,000
2004/04/05 484 484 470 470 255,000
2004/04/02 476 477 468 469 412,000
2004/04/01 490 490 476 476 253,000
2004/03/31 490 490 485 486 213,000
2004/03/30 505 506 483 487 461,000
2004/03/29 506 518 503 504 192,000
2004/03/26 524 524 514 516 151,000
2004/03/25 532 538 522 522 728,000
2004/03/24 485 505 478 502 209,000
2004/03/23 479 485 475 485 128,000
2004/03/22 475 486 472 477 220,000
2004/03/19 480 481 469 474 335,000
2004/03/18 495 495 480 481 239,000
2004/03/17 500 501 484 490 218,000
2004/03/16 496 505 494 498 267,000
2004/03/15 497 498 490 491 137,000
2004/03/12 488 500 488 497 225,000
2004/03/11 497 504 495 498 161,000
2004/03/10 509 509 498 500 127,000
2004/03/09 499 506 496 504 183,000
2004/03/08 514 519 502 508 130,000
2004/03/05 530 533 505 511 323,000
2004/03/04 530 547 526 528 597,000
2004/03/03 517 537 515 526 669,000
2004/03/02 497 515 497 510 490,000
2004/03/01 499 502 496 498 244,000
2004/02/27 498 499 491 498 139,000
2004/02/26 493 495 485 495 150,000
2004/02/25 485 498 482 490 244,000
2004/02/24 510 513 480 481 595,000
2004/02/23 495 504 488 490 292,000
2004/02/20 487 488 482 485 197,000
2004/02/19 483 489 481 486 154,000
2004/02/18 502 502 485 488 417,000
2004/02/17 510 527 490 499 1,178,000
2004/02/16 453 519 451 515 1,222,000
2004/02/13 456 457 450 452 190,000
2004/02/12 468 469 453 457 311,000
2004/02/10 464 468 457 458 301,000
2004/02/09 447 468 447 459 316,000
2004/02/06 446 447 440 442 118,000
2004/02/05 434 455 434 447 202,000
2004/02/04 446 454 434 444 412,000
2004/02/03 459 460 442 450 200,000
2004/02/02 452 467 451 452 153,000
2004/01/30 444 473 444 459 486,000
2004/01/29 440 445 432 441 407,000
2004/01/28 450 453 443 448 485,000
2004/01/27 475 481 455 457 377,000
2004/01/26 488 488 471 485 481,000
2004/01/23 465 491 461 483 1,221,000
2004/01/22 428 478 425 473 1,654,000
2004/01/21 421 429 415 428 748,000
2004/01/20 436 453 436 441 1,005,000
2004/01/19 404 434 404 434 583,000
2004/01/16 384 410 383 404 742,000
2004/01/15 370 390 370 382 675,000
2004/01/14 353 366 353 365 95,000
2004/01/13 368 368 362 363 225,000
2004/01/09 351 375 351 363 337,000
2004/01/08 350 353 346 350 487,000
2004/01/07 343 349 340 347 193,000
2004/01/06 355 357 340 343 137,000
2004/01/05 355 357 351 354 76,000

このページの先頭へ