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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,035 | 1,035 | 980 | 993 | 265,600 |
| 2005/12/29 | 1,021 | 1,030 | 1,011 | 1,029 | 216,700 |
| 2005/12/28 | 1,011 | 1,018 | 1,000 | 1,008 | 281,700 |
| 2005/12/27 | 1,032 | 1,039 | 1,013 | 1,013 | 238,400 |
| 2005/12/26 | 1,038 | 1,056 | 1,038 | 1,042 | 223,100 |
| 2005/12/22 | 1,031 | 1,053 | 1,031 | 1,045 | 441,800 |
| 2005/12/21 | 1,064 | 1,076 | 1,053 | 1,054 | 303,100 |
| 2005/12/20 | 1,040 | 1,056 | 1,022 | 1,049 | 146,100 |
| 2005/12/19 | 1,030 | 1,041 | 1,000 | 1,034 | 124,700 |
| 2005/12/16 | 1,037 | 1,049 | 1,023 | 1,033 | 345,700 |
| 2005/12/15 | 1,041 | 1,062 | 1,030 | 1,036 | 516,800 |
| 2005/12/14 | 1,082 | 1,109 | 1,038 | 1,040 | 476,300 |
| 2005/12/13 | 1,054 | 1,077 | 1,045 | 1,067 | 361,700 |
| 2005/12/12 | 1,094 | 1,094 | 1,045 | 1,064 | 396,500 |
| 2005/12/09 | 1,042 | 1,050 | 1,020 | 1,033 | 518,900 |
| 2005/12/08 | 1,034 | 1,048 | 1,001 | 1,010 | 527,000 |
| 2005/12/07 | 1,056 | 1,074 | 1,050 | 1,054 | 390,200 |
| 2005/12/06 | 1,053 | 1,115 | 1,053 | 1,072 | 476,100 |
| 2005/12/05 | 1,042 | 1,090 | 1,042 | 1,069 | 488,500 |
| 2005/12/02 | 1,135 | 1,135 | 1,095 | 1,102 | 504,600 |
| 2005/12/01 | 1,065 | 1,125 | 1,041 | 1,120 | 481,600 |
| 2005/11/30 | 1,058 | 1,075 | 1,030 | 1,055 | 350,200 |
| 2005/11/29 | 1,006 | 1,056 | 1,006 | 1,050 | 367,200 |
| 2005/11/28 | 998 | 1,040 | 995 | 1,026 | 425,900 |
| 2005/11/25 | 980 | 1,015 | 980 | 1,004 | 307,100 |
| 2005/11/24 | 1,020 | 1,028 | 990 | 997 | 401,500 |
| 2005/11/22 | 1,039 | 1,040 | 1,021 | 1,028 | 188,600 |
| 2005/11/21 | 1,054 | 1,059 | 1,014 | 1,019 | 466,700 |
| 2005/11/18 | 1,049 | 1,058 | 1,030 | 1,044 | 348,600 |
| 2005/11/17 | 1,040 | 1,076 | 1,023 | 1,029 | 437,500 |
| 2005/11/16 | 1,009 | 1,050 | 991 | 1,040 | 668,000 |
| 2005/11/15 | 990 | 1,026 | 977 | 1,009 | 735,500 |
| 2005/11/14 | 993 | 993 | 972 | 981 | 423,200 |
| 2005/11/11 | 990 | 1,012 | 987 | 992 | 1,050,500 |
| 2005/11/10 | 1,010 | 1,013 | 979 | 1,000 | 684,700 |
| 2005/11/09 | 1,011 | 1,028 | 981 | 1,005 | 613,600 |
| 2005/11/08 | 1,068 | 1,088 | 1,021 | 1,038 | 560,700 |
| 2005/11/07 | 1,061 | 1,090 | 1,059 | 1,088 | 684,300 |
| 2005/11/04 | 1,126 | 1,130 | 1,040 | 1,049 | 1,246,100 |
| 2005/11/02 | 1,088 | 1,149 | 1,081 | 1,093 | 1,156,100 |
| 2005/11/01 | 1,101 | 1,128 | 1,101 | 1,117 | 584,400 |
| 2005/10/31 | 1,189 | 1,189 | 1,116 | 1,132 | 972,000 |
| 2005/10/28 | 1,130 | 1,187 | 1,092 | 1,156 | 2,771,000 |
| 2005/10/27 | 990 | 1,090 | 981 | 1,090 | 1,569,000 |
| 2005/10/26 | 899 | 999 | 896 | 990 | 2,571,000 |
| 2005/10/25 | 880 | 900 | 880 | 900 | 981,000 |
| 2005/10/24 | 899 | 899 | 877 | 886 | 331,000 |
| 2005/10/21 | 851 | 885 | 849 | 884 | 496,000 |
| 2005/10/20 | 895 | 895 | 856 | 861 | 634,000 |
| 2005/10/19 | 863 | 895 | 863 | 881 | 743,000 |
| 2005/10/18 | 836 | 884 | 834 | 864 | 950,000 |
| 2005/10/17 | 864 | 870 | 820 | 821 | 745,000 |
| 2005/10/14 | 894 | 900 | 851 | 857 | 898,000 |
| 2005/10/13 | 877 | 939 | 877 | 914 | 1,058,000 |
| 2005/10/12 | 847 | 905 | 841 | 880 | 1,424,000 |
| 2005/10/11 | 794 | 840 | 775 | 817 | 966,000 |
| 2005/10/07 | 743 | 766 | 739 | 754 | 281,000 |
| 2005/10/06 | 768 | 774 | 750 | 753 | 371,000 |
| 2005/10/05 | 798 | 799 | 779 | 788 | 433,000 |
| 2005/10/04 | 761 | 850 | 761 | 816 | 1,201,000 |
| 2005/10/03 | 773 | 779 | 740 | 753 | 560,000 |
| 2005/09/30 | 722 | 802 | 714 | 783 | 1,804,000 |
| 2005/09/29 | 698 | 704 | 688 | 702 | 396,000 |
| 2005/09/28 | 687 | 692 | 680 | 691 | 215,000 |
| 2005/09/27 | 705 | 705 | 690 | 692 | 225,000 |
| 2005/09/26 | 690 | 710 | 690 | 706 | 342,000 |
| 2005/09/22 | 691 | 692 | 680 | 690 | 323,000 |
| 2005/09/21 | 688 | 692 | 675 | 678 | 223,000 |
| 2005/09/20 | 673 | 689 | 672 | 687 | 244,000 |
| 2005/09/16 | 671 | 678 | 664 | 673 | 146,000 |
| 2005/09/15 | 659 | 675 | 655 | 674 | 278,000 |
| 2005/09/14 | 656 | 664 | 655 | 659 | 173,000 |
| 2005/09/13 | 668 | 674 | 661 | 666 | 256,000 |
| 2005/09/12 | 682 | 690 | 675 | 678 | 233,000 |
| 2005/09/09 | 651 | 666 | 651 | 662 | 355,000 |
| 2005/09/08 | 657 | 661 | 653 | 654 | 264,000 |
| 2005/09/07 | 666 | 667 | 655 | 656 | 250,000 |
| 2005/09/06 | 671 | 673 | 660 | 660 | 159,000 |
| 2005/09/05 | 675 | 678 | 665 | 669 | 187,000 |
| 2005/09/02 | 694 | 694 | 673 | 675 | 281,000 |
| 2005/09/01 | 675 | 692 | 674 | 685 | 332,000 |
| 2005/08/31 | 682 | 682 | 670 | 672 | 160,000 |
| 2005/08/30 | 679 | 685 | 672 | 681 | 125,000 |
| 2005/08/29 | 679 | 680 | 670 | 672 | 158,000 |
| 2005/08/26 | 696 | 698 | 685 | 688 | 268,000 |
| 2005/08/25 | 685 | 696 | 685 | 692 | 154,000 |
| 2005/08/24 | 699 | 699 | 688 | 693 | 291,000 |
| 2005/08/23 | 700 | 710 | 700 | 703 | 172,000 |
| 2005/08/22 | 710 | 714 | 699 | 700 | 382,000 |
| 2005/08/19 | 700 | 718 | 695 | 706 | 296,000 |
| 2005/08/18 | 687 | 709 | 680 | 702 | 362,000 |
| 2005/08/17 | 662 | 681 | 662 | 679 | 254,000 |
| 2005/08/16 | 674 | 674 | 662 | 672 | 181,000 |
| 2005/08/15 | 649 | 666 | 649 | 662 | 198,000 |
| 2005/08/12 | 651 | 654 | 636 | 647 | 235,000 |
| 2005/08/11 | 645 | 658 | 631 | 652 | 279,000 |
| 2005/08/10 | 625 | 656 | 625 | 654 | 546,000 |
| 2005/08/09 | 617 | 625 | 610 | 620 | 269,000 |
| 2005/08/08 | 592 | 619 | 585 | 617 | 340,000 |
| 2005/08/05 | 604 | 617 | 593 | 610 | 1,029,000 |
| 2005/08/04 | 562 | 620 | 547 | 604 | 1,085,000 |
| 2005/08/03 | 585 | 585 | 549 | 552 | 613,000 |
| 2005/08/02 | 589 | 590 | 571 | 584 | 136,000 |
| 2005/08/01 | 585 | 591 | 578 | 589 | 130,000 |
| 2005/07/29 | 582 | 590 | 578 | 583 | 189,000 |
| 2005/07/28 | 588 | 588 | 580 | 582 | 90,000 |
| 2005/07/27 | 590 | 590 | 582 | 588 | 100,000 |
| 2005/07/26 | 578 | 588 | 570 | 587 | 204,000 |
| 2005/07/25 | 567 | 594 | 564 | 580 | 488,000 |
| 2005/07/22 | 569 | 569 | 558 | 564 | 84,000 |
| 2005/07/21 | 566 | 573 | 565 | 568 | 194,000 |
| 2005/07/20 | 570 | 570 | 561 | 565 | 199,000 |
| 2005/07/19 | 555 | 569 | 553 | 568 | 254,000 |
| 2005/07/15 | 558 | 558 | 541 | 551 | 189,000 |
| 2005/07/14 | 555 | 558 | 553 | 554 | 135,000 |
| 2005/07/13 | 555 | 555 | 548 | 550 | 147,000 |
| 2005/07/12 | 549 | 556 | 545 | 550 | 289,000 |
| 2005/07/11 | 545 | 555 | 540 | 548 | 270,000 |
| 2005/07/08 | 526 | 535 | 525 | 532 | 145,000 |
| 2005/07/07 | 529 | 530 | 525 | 526 | 102,000 |
| 2005/07/06 | 537 | 537 | 529 | 529 | 87,000 |
| 2005/07/05 | 529 | 530 | 525 | 528 | 47,000 |
| 2005/07/04 | 534 | 534 | 526 | 529 | 83,000 |
| 2005/07/01 | 537 | 538 | 530 | 534 | 101,000 |
| 2005/06/30 | 537 | 539 | 529 | 534 | 105,000 |
| 2005/06/29 | 529 | 538 | 529 | 537 | 79,000 |
| 2005/06/28 | 528 | 540 | 528 | 539 | 78,000 |
| 2005/06/27 | 523 | 527 | 521 | 526 | 33,000 |
| 2005/06/24 | 534 | 534 | 530 | 534 | 39,000 |
| 2005/06/23 | 542 | 543 | 521 | 535 | 106,000 |
| 2005/06/22 | 533 | 540 | 529 | 540 | 111,000 |
| 2005/06/21 | 535 | 537 | 526 | 533 | 128,000 |
| 2005/06/20 | 531 | 538 | 525 | 527 | 121,000 |
| 2005/06/17 | 526 | 533 | 526 | 531 | 119,000 |
| 2005/06/16 | 531 | 536 | 525 | 525 | 155,000 |
| 2005/06/15 | 520 | 534 | 520 | 534 | 92,000 |
| 2005/06/14 | 516 | 523 | 516 | 520 | 57,000 |
| 2005/06/13 | 523 | 529 | 522 | 526 | 76,000 |
| 2005/06/10 | 527 | 529 | 520 | 528 | 159,000 |
| 2005/06/09 | 520 | 524 | 515 | 517 | 104,000 |
| 2005/06/08 | 514 | 522 | 514 | 517 | 69,000 |
| 2005/06/07 | 516 | 520 | 504 | 506 | 126,000 |
| 2005/06/06 | 518 | 518 | 505 | 513 | 83,000 |
| 2005/06/03 | 508 | 519 | 503 | 519 | 165,000 |
| 2005/06/02 | 511 | 517 | 505 | 505 | 81,000 |
| 2005/06/01 | 502 | 509 | 498 | 509 | 75,000 |
| 2005/05/31 | 499 | 502 | 492 | 502 | 112,000 |
| 2005/05/30 | 486 | 499 | 481 | 495 | 124,000 |
| 2005/05/27 | 480 | 483 | 477 | 481 | 75,000 |
| 2005/05/26 | 470 | 478 | 465 | 471 | 127,000 |
| 2005/05/25 | 488 | 490 | 469 | 469 | 132,000 |
| 2005/05/24 | 490 | 495 | 486 | 492 | 79,000 |
| 2005/05/23 | 494 | 494 | 487 | 490 | 77,000 |
| 2005/05/20 | 491 | 493 | 485 | 486 | 90,000 |
| 2005/05/19 | 482 | 490 | 482 | 486 | 102,000 |
| 2005/05/18 | 478 | 483 | 475 | 475 | 86,000 |
| 2005/05/17 | 495 | 495 | 463 | 468 | 254,000 |
| 2005/05/16 | 496 | 497 | 488 | 490 | 187,000 |
| 2005/05/13 | 511 | 511 | 501 | 501 | 147,000 |
| 2005/05/12 | 518 | 527 | 510 | 510 | 117,000 |
| 2005/05/11 | 528 | 528 | 512 | 518 | 146,000 |
| 2005/05/10 | 528 | 528 | 520 | 525 | 167,000 |
| 2005/05/09 | 523 | 529 | 516 | 526 | 159,000 |
| 2005/05/06 | 515 | 530 | 515 | 521 | 105,000 |
| 2005/05/02 | 505 | 514 | 500 | 514 | 108,000 |
| 2005/04/28 | 516 | 516 | 505 | 509 | 87,000 |
| 2005/04/27 | 515 | 520 | 513 | 519 | 40,000 |
| 2005/04/26 | 515 | 522 | 512 | 516 | 126,000 |
| 2005/04/25 | 516 | 523 | 510 | 522 | 131,000 |
| 2005/04/22 | 523 | 525 | 509 | 521 | 258,000 |
| 2005/04/21 | 495 | 506 | 485 | 503 | 264,000 |
| 2005/04/20 | 520 | 520 | 501 | 505 | 163,000 |
| 2005/04/19 | 491 | 511 | 491 | 510 | 145,000 |
| 2005/04/18 | 515 | 515 | 486 | 487 | 221,000 |
| 2005/04/15 | 532 | 536 | 517 | 518 | 331,000 |
| 2005/04/14 | 533 | 540 | 526 | 531 | 436,000 |
| 2005/04/13 | 552 | 552 | 541 | 547 | 99,000 |
| 2005/04/12 | 552 | 552 | 544 | 546 | 109,000 |
| 2005/04/11 | 564 | 564 | 537 | 551 | 205,000 |
| 2005/04/08 | 559 | 563 | 540 | 563 | 237,000 |
| 2005/04/07 | 554 | 560 | 546 | 559 | 165,000 |
| 2005/04/06 | 544 | 556 | 541 | 556 | 179,000 |
| 2005/04/05 | 534 | 548 | 532 | 543 | 218,000 |
| 2005/04/04 | 538 | 538 | 532 | 534 | 62,000 |
| 2005/04/01 | 533 | 538 | 530 | 538 | 103,000 |
| 2005/03/31 | 529 | 536 | 528 | 536 | 172,000 |
| 2005/03/30 | 539 | 539 | 523 | 526 | 114,000 |
| 2005/03/29 | 559 | 559 | 536 | 539 | 176,000 |
| 2005/03/28 | 556 | 562 | 556 | 559 | 76,000 |
| 2005/03/25 | 569 | 570 | 559 | 568 | 204,000 |
| 2005/03/24 | 559 | 568 | 559 | 563 | 183,000 |
| 2005/03/23 | 565 | 565 | 555 | 562 | 165,000 |
| 2005/03/22 | 565 | 568 | 560 | 566 | 179,000 |
| 2005/03/18 | 559 | 569 | 558 | 563 | 329,000 |
| 2005/03/17 | 570 | 570 | 559 | 559 | 179,000 |
| 2005/03/16 | 563 | 572 | 559 | 569 | 251,000 |
| 2005/03/15 | 569 | 574 | 560 | 563 | 237,000 |
| 2005/03/14 | 574 | 577 | 568 | 568 | 139,000 |
| 2005/03/11 | 581 | 581 | 568 | 569 | 264,000 |
| 2005/03/10 | 570 | 585 | 565 | 565 | 480,000 |
| 2005/03/09 | 569 | 575 | 568 | 575 | 170,000 |
| 2005/03/08 | 572 | 578 | 570 | 571 | 314,000 |
| 2005/03/07 | 567 | 571 | 565 | 571 | 253,000 |
| 2005/03/04 | 557 | 565 | 553 | 565 | 161,000 |
| 2005/03/03 | 558 | 562 | 552 | 559 | 182,000 |
| 2005/03/02 | 570 | 575 | 560 | 562 | 233,000 |
| 2005/03/01 | 558 | 567 | 558 | 566 | 339,000 |
| 2005/02/28 | 548 | 557 | 545 | 556 | 269,000 |
| 2005/02/25 | 537 | 546 | 533 | 545 | 120,000 |
| 2005/02/24 | 547 | 547 | 541 | 544 | 205,000 |
| 2005/02/23 | 535 | 539 | 534 | 537 | 93,000 |
| 2005/02/22 | 537 | 542 | 535 | 538 | 230,000 |
| 2005/02/21 | 538 | 542 | 536 | 539 | 120,000 |
| 2005/02/18 | 536 | 543 | 536 | 539 | 133,000 |
| 2005/02/17 | 533 | 542 | 533 | 541 | 243,000 |
| 2005/02/16 | 549 | 564 | 548 | 548 | 372,000 |
| 2005/02/15 | 550 | 552 | 542 | 547 | 212,000 |
| 2005/02/14 | 547 | 552 | 543 | 550 | 454,000 |
| 2005/02/10 | 540 | 545 | 536 | 540 | 627,000 |
| 2005/02/09 | 520 | 539 | 520 | 536 | 933,000 |
| 2005/02/08 | 522 | 526 | 520 | 521 | 238,000 |
| 2005/02/07 | 521 | 524 | 515 | 521 | 215,000 |
| 2005/02/04 | 519 | 521 | 515 | 520 | 232,000 |
| 2005/02/03 | 523 | 523 | 518 | 521 | 264,000 |
| 2005/02/02 | 516 | 524 | 513 | 521 | 333,000 |
| 2005/02/01 | 520 | 520 | 510 | 515 | 395,000 |
| 2005/01/31 | 521 | 530 | 514 | 515 | 886,000 |
| 2005/01/28 | 500 | 522 | 495 | 512 | 1,899,000 |
| 2005/01/27 | 494 | 504 | 492 | 501 | 360,000 |
| 2005/01/26 | 492 | 494 | 489 | 492 | 95,000 |
| 2005/01/25 | 494 | 497 | 490 | 494 | 112,000 |
| 2005/01/24 | 495 | 495 | 491 | 494 | 86,000 |
| 2005/01/21 | 496 | 500 | 483 | 494 | 223,000 |
| 2005/01/20 | 498 | 503 | 496 | 498 | 174,000 |
| 2005/01/19 | 500 | 504 | 498 | 503 | 182,000 |
| 2005/01/18 | 505 | 505 | 497 | 498 | 78,000 |
| 2005/01/17 | 509 | 514 | 501 | 507 | 434,000 |
| 2005/01/14 | 492 | 508 | 492 | 503 | 417,000 |
| 2005/01/13 | 497 | 498 | 493 | 496 | 202,000 |
| 2005/01/12 | 499 | 499 | 493 | 497 | 103,000 |
| 2005/01/11 | 500 | 502 | 495 | 496 | 185,000 |
| 2005/01/07 | 495 | 497 | 491 | 497 | 250,000 |
| 2005/01/06 | 491 | 495 | 487 | 492 | 160,000 |
| 2005/01/05 | 496 | 496 | 490 | 490 | 109,000 |
| 2005/01/04 | 485 | 497 | 485 | 497 | 62,000 |