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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,138 | 1,155 | 1,127 | 1,153 | 139,100 |
| 2006/12/28 | 1,140 | 1,140 | 1,116 | 1,127 | 141,300 |
| 2006/12/27 | 1,122 | 1,146 | 1,122 | 1,130 | 123,800 |
| 2006/12/26 | 1,131 | 1,144 | 1,121 | 1,138 | 109,400 |
| 2006/12/25 | 1,124 | 1,149 | 1,116 | 1,127 | 196,600 |
| 2006/12/22 | 1,107 | 1,131 | 1,102 | 1,115 | 265,700 |
| 2006/12/21 | 1,100 | 1,102 | 1,080 | 1,102 | 165,500 |
| 2006/12/20 | 1,077 | 1,081 | 1,063 | 1,080 | 167,500 |
| 2006/12/19 | 1,080 | 1,085 | 1,062 | 1,068 | 181,400 |
| 2006/12/18 | 1,068 | 1,077 | 1,062 | 1,077 | 151,200 |
| 2006/12/15 | 1,100 | 1,100 | 1,067 | 1,075 | 296,200 |
| 2006/12/14 | 1,075 | 1,100 | 1,056 | 1,080 | 362,700 |
| 2006/12/13 | 1,064 | 1,076 | 1,054 | 1,075 | 251,400 |
| 2006/12/12 | 1,064 | 1,065 | 1,042 | 1,055 | 428,600 |
| 2006/12/11 | 1,009 | 1,061 | 996 | 1,059 | 380,900 |
| 2006/12/08 | 999 | 1,007 | 993 | 995 | 326,200 |
| 2006/12/07 | 1,007 | 1,013 | 993 | 1,007 | 207,100 |
| 2006/12/06 | 1,008 | 1,010 | 995 | 1,006 | 221,000 |
| 2006/12/05 | 1,004 | 1,010 | 990 | 1,003 | 218,800 |
| 2006/12/04 | 1,012 | 1,020 | 996 | 1,004 | 355,800 |
| 2006/12/01 | 1,032 | 1,035 | 1,003 | 1,011 | 183,100 |
| 2006/11/30 | 1,000 | 1,019 | 989 | 1,018 | 211,700 |
| 2006/11/29 | 987 | 997 | 967 | 996 | 165,300 |
| 2006/11/28 | 960 | 969 | 954 | 967 | 210,200 |
| 2006/11/27 | 962 | 977 | 953 | 973 | 349,000 |
| 2006/11/24 | 968 | 988 | 967 | 982 | 165,100 |
| 2006/11/22 | 997 | 999 | 965 | 980 | 394,400 |
| 2006/11/21 | 977 | 1,015 | 938 | 999 | 734,800 |
| 2006/11/20 | 951 | 951 | 914 | 917 | 287,700 |
| 2006/11/17 | 973 | 986 | 955 | 959 | 173,900 |
| 2006/11/16 | 980 | 1,000 | 971 | 974 | 180,100 |
| 2006/11/15 | 1,015 | 1,015 | 977 | 978 | 209,000 |
| 2006/11/14 | 1,020 | 1,020 | 995 | 1,000 | 322,600 |
| 2006/11/13 | 999 | 1,019 | 967 | 973 | 351,100 |
| 2006/11/10 | 984 | 997 | 974 | 979 | 431,200 |
| 2006/11/09 | 950 | 977 | 940 | 964 | 329,000 |
| 2006/11/08 | 988 | 995 | 945 | 945 | 373,100 |
| 2006/11/07 | 1,010 | 1,019 | 990 | 992 | 243,000 |
| 2006/11/06 | 999 | 1,013 | 986 | 993 | 285,100 |
| 2006/11/02 | 1,001 | 1,017 | 998 | 1,015 | 186,000 |
| 2006/11/01 | 1,006 | 1,020 | 1,002 | 1,014 | 133,800 |
| 2006/10/31 | 1,010 | 1,027 | 1,009 | 1,019 | 193,100 |
| 2006/10/30 | 1,014 | 1,031 | 1,001 | 1,010 | 335,700 |
| 2006/10/27 | 1,067 | 1,067 | 1,033 | 1,034 | 173,300 |
| 2006/10/26 | 1,045 | 1,067 | 1,036 | 1,058 | 206,900 |
| 2006/10/25 | 1,055 | 1,062 | 1,047 | 1,051 | 194,000 |
| 2006/10/24 | 1,067 | 1,072 | 1,052 | 1,060 | 182,300 |
| 2006/10/23 | 1,065 | 1,077 | 1,045 | 1,065 | 200,000 |
| 2006/10/20 | 1,064 | 1,079 | 1,056 | 1,070 | 187,400 |
| 2006/10/19 | 1,080 | 1,087 | 1,065 | 1,074 | 121,300 |
| 2006/10/18 | 1,049 | 1,065 | 1,032 | 1,063 | 344,800 |
| 2006/10/17 | 1,072 | 1,072 | 1,052 | 1,059 | 184,500 |
| 2006/10/16 | 1,095 | 1,095 | 1,064 | 1,071 | 154,700 |
| 2006/10/13 | 1,070 | 1,096 | 1,056 | 1,075 | 171,700 |
| 2006/10/12 | 1,064 | 1,080 | 1,062 | 1,066 | 109,700 |
| 2006/10/11 | 1,102 | 1,102 | 1,070 | 1,072 | 228,800 |
| 2006/10/10 | 1,086 | 1,106 | 1,083 | 1,092 | 125,200 |
| 2006/10/06 | 1,115 | 1,115 | 1,091 | 1,106 | 154,600 |
| 2006/10/05 | 1,092 | 1,117 | 1,081 | 1,113 | 180,100 |
| 2006/10/04 | 1,097 | 1,100 | 1,066 | 1,072 | 128,700 |
| 2006/10/03 | 1,094 | 1,098 | 1,070 | 1,084 | 117,100 |
| 2006/10/02 | 1,098 | 1,117 | 1,081 | 1,109 | 217,300 |
| 2006/09/29 | 1,095 | 1,100 | 1,075 | 1,095 | 159,100 |
| 2006/09/28 | 1,070 | 1,094 | 1,065 | 1,092 | 192,200 |
| 2006/09/27 | 1,074 | 1,090 | 1,059 | 1,077 | 167,200 |
| 2006/09/26 | 1,096 | 1,096 | 1,052 | 1,054 | 239,800 |
| 2006/09/25 | 1,070 | 1,087 | 1,060 | 1,083 | 235,200 |
| 2006/09/22 | 1,047 | 1,065 | 1,043 | 1,061 | 179,700 |
| 2006/09/21 | 1,049 | 1,057 | 1,035 | 1,056 | 218,600 |
| 2006/09/20 | 1,043 | 1,043 | 1,021 | 1,029 | 224,800 |
| 2006/09/19 | 1,032 | 1,045 | 1,022 | 1,036 | 185,600 |
| 2006/09/15 | 1,010 | 1,011 | 995 | 1,004 | 105,600 |
| 2006/09/14 | 983 | 1,009 | 980 | 998 | 104,000 |
| 2006/09/13 | 1,022 | 1,029 | 998 | 1,001 | 220,500 |
| 2006/09/12 | 1,011 | 1,020 | 996 | 1,002 | 116,000 |
| 2006/09/11 | 1,038 | 1,038 | 1,004 | 1,004 | 138,400 |
| 2006/09/08 | 1,023 | 1,044 | 1,005 | 1,018 | 408,100 |
| 2006/09/07 | 1,042 | 1,058 | 1,012 | 1,024 | 239,400 |
| 2006/09/06 | 1,061 | 1,086 | 1,053 | 1,053 | 188,600 |
| 2006/09/05 | 1,080 | 1,088 | 1,055 | 1,070 | 180,100 |
| 2006/09/04 | 1,089 | 1,105 | 1,076 | 1,076 | 195,200 |
| 2006/09/01 | 1,067 | 1,081 | 1,054 | 1,068 | 118,300 |
| 2006/08/31 | 1,055 | 1,090 | 1,045 | 1,067 | 265,600 |
| 2006/08/30 | 1,072 | 1,078 | 1,050 | 1,064 | 332,000 |
| 2006/08/29 | 1,072 | 1,074 | 1,053 | 1,059 | 95,800 |
| 2006/08/28 | 1,085 | 1,094 | 1,048 | 1,052 | 211,900 |
| 2006/08/25 | 1,095 | 1,105 | 1,075 | 1,083 | 294,600 |
| 2006/08/24 | 1,075 | 1,099 | 1,050 | 1,091 | 187,600 |
| 2006/08/23 | 1,085 | 1,085 | 1,050 | 1,068 | 109,200 |
| 2006/08/22 | 1,060 | 1,077 | 1,046 | 1,071 | 126,800 |
| 2006/08/21 | 1,065 | 1,081 | 1,059 | 1,061 | 179,800 |
| 2006/08/18 | 1,078 | 1,100 | 1,072 | 1,085 | 227,100 |
| 2006/08/17 | 1,103 | 1,122 | 1,044 | 1,054 | 474,800 |
| 2006/08/16 | 1,068 | 1,113 | 1,056 | 1,087 | 746,900 |
| 2006/08/15 | 1,000 | 1,048 | 996 | 1,040 | 408,500 |
| 2006/08/14 | 1,000 | 1,000 | 983 | 993 | 64,100 |
| 2006/08/11 | 995 | 1,008 | 981 | 998 | 258,100 |
| 2006/08/10 | 960 | 994 | 953 | 985 | 295,200 |
| 2006/08/09 | 930 | 955 | 917 | 953 | 329,100 |
| 2006/08/08 | 923 | 938 | 909 | 929 | 251,400 |
| 2006/08/07 | 912 | 920 | 901 | 903 | 248,800 |
| 2006/08/04 | 899 | 927 | 893 | 911 | 396,500 |
| 2006/08/03 | 901 | 904 | 872 | 880 | 337,800 |
| 2006/08/02 | 870 | 918 | 851 | 901 | 538,700 |
| 2006/08/01 | 873 | 888 | 861 | 870 | 181,900 |
| 2006/07/31 | 893 | 893 | 852 | 876 | 267,200 |
| 2006/07/28 | 886 | 886 | 857 | 877 | 287,200 |
| 2006/07/27 | 856 | 885 | 846 | 885 | 181,700 |
| 2006/07/26 | 866 | 875 | 843 | 846 | 81,800 |
| 2006/07/25 | 879 | 884 | 863 | 871 | 123,500 |
| 2006/07/24 | 869 | 869 | 823 | 849 | 164,800 |
| 2006/07/21 | 882 | 914 | 875 | 881 | 271,500 |
| 2006/07/20 | 880 | 898 | 866 | 882 | 184,100 |
| 2006/07/19 | 862 | 868 | 839 | 867 | 325,900 |
| 2006/07/18 | 884 | 884 | 816 | 830 | 424,600 |
| 2006/07/14 | 911 | 911 | 862 | 874 | 262,700 |
| 2006/07/13 | 928 | 928 | 904 | 910 | 262,300 |
| 2006/07/12 | 970 | 971 | 912 | 928 | 258,700 |
| 2006/07/11 | 986 | 996 | 950 | 962 | 186,500 |
| 2006/07/10 | 986 | 1,006 | 968 | 996 | 319,600 |
| 2006/07/07 | 981 | 990 | 968 | 972 | 85,000 |
| 2006/07/06 | 1,009 | 1,009 | 961 | 971 | 218,300 |
| 2006/07/05 | 993 | 1,011 | 993 | 1,008 | 61,600 |
| 2006/07/04 | 1,018 | 1,018 | 993 | 1,008 | 145,600 |
| 2006/07/03 | 1,030 | 1,030 | 997 | 1,002 | 183,300 |
| 2006/06/30 | 1,030 | 1,039 | 1,007 | 1,028 | 204,900 |
| 2006/06/29 | 973 | 1,007 | 973 | 1,003 | 225,700 |
| 2006/06/28 | 958 | 979 | 955 | 972 | 135,700 |
| 2006/06/27 | 975 | 986 | 947 | 977 | 181,100 |
| 2006/06/26 | 942 | 985 | 929 | 965 | 325,900 |
| 2006/06/23 | 906 | 936 | 905 | 922 | 156,400 |
| 2006/06/22 | 882 | 948 | 882 | 926 | 202,300 |
| 2006/06/21 | 889 | 899 | 878 | 884 | 109,800 |
| 2006/06/20 | 920 | 920 | 891 | 899 | 115,900 |
| 2006/06/19 | 933 | 935 | 900 | 910 | 117,400 |
| 2006/06/16 | 929 | 940 | 906 | 916 | 206,400 |
| 2006/06/15 | 866 | 886 | 861 | 884 | 153,900 |
| 2006/06/14 | 835 | 873 | 803 | 856 | 236,400 |
| 2006/06/13 | 884 | 886 | 860 | 865 | 246,200 |
| 2006/06/12 | 883 | 895 | 860 | 884 | 289,300 |
| 2006/06/09 | 880 | 899 | 810 | 873 | 520,500 |
| 2006/06/08 | 895 | 904 | 858 | 872 | 424,900 |
| 2006/06/07 | 957 | 960 | 910 | 915 | 443,100 |
| 2006/06/06 | 1,004 | 1,007 | 965 | 979 | 303,100 |
| 2006/06/05 | 991 | 1,009 | 988 | 1,007 | 178,800 |
| 2006/06/02 | 994 | 998 | 957 | 990 | 252,000 |
| 2006/06/01 | 984 | 998 | 978 | 987 | 183,700 |
| 2006/05/31 | 990 | 990 | 961 | 974 | 208,200 |
| 2006/05/30 | 971 | 992 | 971 | 988 | 210,000 |
| 2006/05/29 | 1,003 | 1,003 | 962 | 977 | 263,500 |
| 2006/05/26 | 997 | 1,010 | 974 | 1,003 | 183,600 |
| 2006/05/25 | 963 | 992 | 953 | 968 | 179,000 |
| 2006/05/24 | 960 | 979 | 947 | 973 | 209,700 |
| 2006/05/23 | 978 | 989 | 933 | 940 | 382,300 |
| 2006/05/22 | 1,000 | 1,028 | 991 | 1,008 | 360,200 |
| 2006/05/19 | 971 | 994 | 960 | 994 | 449,000 |
| 2006/05/18 | 972 | 999 | 972 | 991 | 342,600 |
| 2006/05/17 | 990 | 1,017 | 977 | 1,002 | 297,800 |
| 2006/05/16 | 1,003 | 1,025 | 973 | 987 | 595,800 |
| 2006/05/15 | 950 | 994 | 943 | 993 | 751,200 |
| 2006/05/12 | 970 | 1,015 | 938 | 1,007 | 951,700 |
| 2006/05/11 | 1,147 | 1,155 | 1,026 | 1,030 | 571,100 |
| 2006/05/10 | 1,149 | 1,178 | 1,133 | 1,146 | 246,200 |
| 2006/05/09 | 1,147 | 1,163 | 1,132 | 1,144 | 188,200 |
| 2006/05/08 | 1,150 | 1,150 | 1,117 | 1,127 | 184,800 |
| 2006/05/02 | 1,093 | 1,139 | 1,093 | 1,126 | 216,300 |
| 2006/05/01 | 1,088 | 1,101 | 1,075 | 1,092 | 148,400 |
| 2006/04/28 | 1,100 | 1,119 | 1,061 | 1,087 | 188,300 |
| 2006/04/27 | 1,117 | 1,134 | 1,094 | 1,101 | 130,400 |
| 2006/04/26 | 1,084 | 1,121 | 1,080 | 1,118 | 311,300 |
| 2006/04/25 | 1,080 | 1,104 | 1,072 | 1,104 | 186,300 |
| 2006/04/24 | 1,096 | 1,107 | 1,074 | 1,081 | 226,000 |
| 2006/04/21 | 1,150 | 1,151 | 1,119 | 1,124 | 208,700 |
| 2006/04/20 | 1,115 | 1,148 | 1,091 | 1,130 | 295,400 |
| 2006/04/19 | 1,149 | 1,149 | 1,111 | 1,117 | 165,200 |
| 2006/04/18 | 1,122 | 1,130 | 1,106 | 1,115 | 568,700 |
| 2006/04/17 | 1,170 | 1,171 | 1,120 | 1,122 | 240,900 |
| 2006/04/14 | 1,177 | 1,177 | 1,160 | 1,170 | 211,100 |
| 2006/04/13 | 1,172 | 1,180 | 1,156 | 1,170 | 256,600 |
| 2006/04/12 | 1,180 | 1,182 | 1,152 | 1,155 | 281,200 |
| 2006/04/11 | 1,189 | 1,189 | 1,175 | 1,176 | 167,000 |
| 2006/04/10 | 1,177 | 1,183 | 1,170 | 1,180 | 164,200 |
| 2006/04/07 | 1,183 | 1,185 | 1,165 | 1,177 | 201,700 |
| 2006/04/06 | 1,174 | 1,191 | 1,162 | 1,180 | 249,600 |
| 2006/04/05 | 1,174 | 1,185 | 1,165 | 1,170 | 346,200 |
| 2006/04/04 | 1,160 | 1,175 | 1,151 | 1,162 | 237,100 |
| 2006/04/03 | 1,129 | 1,160 | 1,129 | 1,151 | 278,800 |
| 2006/03/31 | 1,153 | 1,165 | 1,127 | 1,144 | 477,700 |
| 2006/03/30 | 1,185 | 1,185 | 1,156 | 1,163 | 392,700 |
| 2006/03/29 | 1,186 | 1,199 | 1,180 | 1,190 | 320,800 |
| 2006/03/28 | 1,192 | 1,192 | 1,175 | 1,182 | 215,700 |
| 2006/03/27 | 1,175 | 1,210 | 1,175 | 1,196 | 259,900 |
| 2006/03/24 | 1,167 | 1,190 | 1,161 | 1,174 | 111,000 |
| 2006/03/23 | 1,198 | 1,200 | 1,155 | 1,177 | 232,200 |
| 2006/03/22 | 1,205 | 1,205 | 1,150 | 1,178 | 473,500 |
| 2006/03/20 | 1,165 | 1,190 | 1,160 | 1,182 | 458,400 |
| 2006/03/17 | 1,149 | 1,157 | 1,130 | 1,154 | 329,900 |
| 2006/03/16 | 1,123 | 1,145 | 1,120 | 1,129 | 929,100 |
| 2006/03/15 | 1,124 | 1,151 | 1,116 | 1,121 | 645,600 |
| 2006/03/14 | 1,158 | 1,176 | 1,115 | 1,124 | 862,000 |
| 2006/03/13 | 1,229 | 1,229 | 1,170 | 1,178 | 443,900 |
| 2006/03/10 | 1,160 | 1,217 | 1,159 | 1,209 | 837,300 |
| 2006/03/09 | 1,125 | 1,156 | 1,117 | 1,156 | 537,600 |
| 2006/03/08 | 1,160 | 1,160 | 1,090 | 1,121 | 1,151,200 |
| 2006/03/07 | 1,145 | 1,160 | 1,125 | 1,147 | 1,586,200 |
| 2006/03/06 | 1,069 | 1,081 | 1,037 | 1,074 | 353,700 |
| 2006/03/03 | 1,071 | 1,075 | 1,051 | 1,064 | 280,800 |
| 2006/03/02 | 1,075 | 1,095 | 1,071 | 1,085 | 252,700 |
| 2006/03/01 | 1,105 | 1,108 | 1,059 | 1,073 | 461,600 |
| 2006/02/28 | 1,125 | 1,125 | 1,105 | 1,112 | 261,800 |
| 2006/02/27 | 1,120 | 1,129 | 1,104 | 1,121 | 405,300 |
| 2006/02/24 | 1,075 | 1,110 | 1,065 | 1,109 | 610,700 |
| 2006/02/23 | 1,065 | 1,077 | 1,044 | 1,075 | 290,700 |
| 2006/02/22 | 1,034 | 1,071 | 1,030 | 1,047 | 600,600 |
| 2006/02/21 | 1,028 | 1,055 | 1,016 | 1,054 | 516,400 |
| 2006/02/20 | 1,038 | 1,050 | 1,010 | 1,027 | 818,100 |
| 2006/02/17 | 1,017 | 1,046 | 1,008 | 1,037 | 1,018,700 |
| 2006/02/16 | 987 | 1,014 | 987 | 1,001 | 736,700 |
| 2006/02/15 | 975 | 1,012 | 974 | 987 | 768,100 |
| 2006/02/14 | 957 | 987 | 938 | 974 | 583,500 |
| 2006/02/13 | 1,000 | 1,000 | 965 | 987 | 673,100 |
| 2006/02/10 | 1,006 | 1,016 | 995 | 1,010 | 1,078,400 |
| 2006/02/09 | 990 | 1,009 | 931 | 1,005 | 2,234,100 |
| 2006/02/08 | 986 | 993 | 960 | 961 | 596,900 |
| 2006/02/07 | 992 | 996 | 979 | 986 | 378,700 |
| 2006/02/06 | 984 | 993 | 974 | 989 | 317,400 |
| 2006/02/03 | 973 | 980 | 963 | 974 | 324,200 |
| 2006/02/02 | 978 | 990 | 966 | 976 | 327,000 |
| 2006/02/01 | 970 | 988 | 970 | 979 | 271,200 |
| 2006/01/31 | 975 | 987 | 963 | 970 | 454,300 |
| 2006/01/30 | 980 | 996 | 960 | 975 | 809,700 |
| 2006/01/27 | 931 | 937 | 914 | 934 | 466,100 |
| 2006/01/26 | 888 | 929 | 888 | 895 | 697,000 |
| 2006/01/25 | 882 | 900 | 870 | 890 | 355,000 |
| 2006/01/24 | 877 | 878 | 850 | 867 | 479,400 |
| 2006/01/23 | 851 | 881 | 850 | 858 | 400,200 |
| 2006/01/20 | 902 | 918 | 884 | 891 | 544,600 |
| 2006/01/19 | 842 | 909 | 842 | 899 | 275,900 |
| 2006/01/18 | 872 | 897 | 812 | 872 | 570,800 |
| 2006/01/17 | 962 | 962 | 910 | 912 | 636,600 |
| 2006/01/16 | 980 | 987 | 963 | 966 | 415,000 |
| 2006/01/13 | 971 | 986 | 971 | 977 | 368,200 |
| 2006/01/12 | 978 | 988 | 968 | 970 | 230,600 |
| 2006/01/11 | 962 | 975 | 951 | 964 | 640,200 |
| 2006/01/10 | 992 | 1,005 | 978 | 979 | 602,300 |
| 2006/01/06 | 1,010 | 1,020 | 991 | 992 | 695,800 |
| 2006/01/05 | 993 | 1,030 | 993 | 1,021 | 506,400 |
| 2006/01/04 | 997 | 1,006 | 985 | 986 | 388,900 |