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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,040 | 1,059 | 1,036 | 1,038 | 277,900 |
| 2007/12/27 | 1,070 | 1,072 | 1,048 | 1,056 | 309,000 |
| 2007/12/26 | 1,077 | 1,080 | 1,054 | 1,079 | 220,600 |
| 2007/12/25 | 1,066 | 1,086 | 1,045 | 1,076 | 433,000 |
| 2007/12/21 | 1,032 | 1,038 | 992 | 1,030 | 402,700 |
| 2007/12/20 | 1,063 | 1,080 | 1,020 | 1,029 | 280,500 |
| 2007/12/19 | 1,097 | 1,108 | 1,053 | 1,055 | 502,900 |
| 2007/12/18 | 1,055 | 1,107 | 1,043 | 1,091 | 527,700 |
| 2007/12/17 | 1,141 | 1,148 | 1,065 | 1,071 | 576,400 |
| 2007/12/14 | 1,180 | 1,204 | 1,150 | 1,161 | 488,400 |
| 2007/12/13 | 1,200 | 1,234 | 1,190 | 1,190 | 457,200 |
| 2007/12/12 | 1,198 | 1,221 | 1,185 | 1,220 | 592,900 |
| 2007/12/11 | 1,196 | 1,245 | 1,191 | 1,239 | 940,800 |
| 2007/12/10 | 1,178 | 1,189 | 1,158 | 1,170 | 442,200 |
| 2007/12/07 | 1,169 | 1,191 | 1,154 | 1,172 | 524,900 |
| 2007/12/06 | 1,155 | 1,172 | 1,134 | 1,153 | 595,500 |
| 2007/12/05 | 1,138 | 1,174 | 1,121 | 1,135 | 849,500 |
| 2007/12/04 | 1,265 | 1,268 | 1,172 | 1,178 | 836,200 |
| 2007/12/03 | 1,322 | 1,326 | 1,255 | 1,268 | 507,000 |
| 2007/11/30 | 1,256 | 1,319 | 1,247 | 1,282 | 802,600 |
| 2007/11/29 | 1,248 | 1,253 | 1,211 | 1,240 | 463,300 |
| 2007/11/28 | 1,266 | 1,276 | 1,203 | 1,208 | 736,600 |
| 2007/11/27 | 1,181 | 1,221 | 1,168 | 1,206 | 911,200 |
| 2007/11/26 | 1,239 | 1,260 | 1,212 | 1,221 | 745,100 |
| 2007/11/22 | 1,262 | 1,276 | 1,222 | 1,242 | 698,100 |
| 2007/11/21 | 1,311 | 1,334 | 1,280 | 1,282 | 643,400 |
| 2007/11/20 | 1,230 | 1,319 | 1,230 | 1,309 | 627,800 |
| 2007/11/19 | 1,412 | 1,417 | 1,321 | 1,330 | 389,400 |
| 2007/11/16 | 1,422 | 1,424 | 1,382 | 1,402 | 516,100 |
| 2007/11/15 | 1,425 | 1,468 | 1,424 | 1,442 | 606,800 |
| 2007/11/14 | 1,395 | 1,419 | 1,392 | 1,409 | 515,600 |
| 2007/11/13 | 1,409 | 1,414 | 1,356 | 1,357 | 707,000 |
| 2007/11/12 | 1,449 | 1,475 | 1,400 | 1,424 | 545,300 |
| 2007/11/09 | 1,442 | 1,514 | 1,441 | 1,480 | 809,700 |
| 2007/11/08 | 1,443 | 1,473 | 1,403 | 1,423 | 396,400 |
| 2007/11/07 | 1,508 | 1,524 | 1,466 | 1,474 | 335,900 |
| 2007/11/06 | 1,449 | 1,520 | 1,440 | 1,496 | 414,300 |
| 2007/11/05 | 1,539 | 1,547 | 1,455 | 1,462 | 602,400 |
| 2007/11/02 | 1,524 | 1,590 | 1,522 | 1,569 | 455,100 |
| 2007/11/01 | 1,601 | 1,625 | 1,567 | 1,584 | 446,600 |
| 2007/10/31 | 1,607 | 1,626 | 1,582 | 1,610 | 658,900 |
| 2007/10/30 | 1,625 | 1,628 | 1,586 | 1,604 | 301,000 |
| 2007/10/29 | 1,577 | 1,624 | 1,545 | 1,611 | 633,300 |
| 2007/10/26 | 1,596 | 1,599 | 1,544 | 1,563 | 274,300 |
| 2007/10/25 | 1,581 | 1,602 | 1,562 | 1,583 | 389,000 |
| 2007/10/24 | 1,579 | 1,622 | 1,560 | 1,593 | 423,000 |
| 2007/10/23 | 1,581 | 1,595 | 1,540 | 1,571 | 390,300 |
| 2007/10/22 | 1,514 | 1,574 | 1,500 | 1,561 | 473,500 |
| 2007/10/19 | 1,644 | 1,644 | 1,592 | 1,604 | 402,900 |
| 2007/10/18 | 1,630 | 1,649 | 1,592 | 1,645 | 480,000 |
| 2007/10/17 | 1,625 | 1,636 | 1,552 | 1,600 | 1,012,600 |
| 2007/10/16 | 1,670 | 1,696 | 1,640 | 1,644 | 420,900 |
| 2007/10/15 | 1,708 | 1,723 | 1,647 | 1,682 | 807,100 |
| 2007/10/12 | 1,723 | 1,753 | 1,695 | 1,707 | 725,700 |
| 2007/10/11 | 1,729 | 1,766 | 1,722 | 1,753 | 1,030,100 |
| 2007/10/10 | 1,736 | 1,750 | 1,676 | 1,688 | 629,200 |
| 2007/10/09 | 1,743 | 1,758 | 1,720 | 1,725 | 305,100 |
| 2007/10/05 | 1,742 | 1,754 | 1,703 | 1,715 | 402,000 |
| 2007/10/04 | 1,743 | 1,767 | 1,730 | 1,744 | 503,700 |
| 2007/10/03 | 1,698 | 1,759 | 1,688 | 1,754 | 696,000 |
| 2007/10/02 | 1,661 | 1,704 | 1,646 | 1,695 | 651,200 |
| 2007/10/01 | 1,647 | 1,648 | 1,606 | 1,631 | 333,000 |
| 2007/09/28 | 1,648 | 1,660 | 1,622 | 1,625 | 301,800 |
| 2007/09/27 | 1,670 | 1,677 | 1,632 | 1,650 | 580,000 |
| 2007/09/26 | 1,669 | 1,670 | 1,631 | 1,645 | 497,500 |
| 2007/09/25 | 1,615 | 1,660 | 1,600 | 1,654 | 608,900 |
| 2007/09/21 | 1,582 | 1,638 | 1,560 | 1,595 | 863,900 |
| 2007/09/20 | 1,530 | 1,588 | 1,507 | 1,584 | 1,047,700 |
| 2007/09/19 | 1,502 | 1,515 | 1,485 | 1,506 | 498,300 |
| 2007/09/18 | 1,497 | 1,500 | 1,467 | 1,471 | 439,400 |
| 2007/09/14 | 1,499 | 1,510 | 1,473 | 1,492 | 479,100 |
| 2007/09/13 | 1,463 | 1,492 | 1,455 | 1,470 | 416,800 |
| 2007/09/12 | 1,482 | 1,496 | 1,461 | 1,472 | 575,400 |
| 2007/09/11 | 1,460 | 1,463 | 1,416 | 1,446 | 934,800 |
| 2007/09/10 | 1,478 | 1,504 | 1,450 | 1,451 | 772,600 |
| 2007/09/07 | 1,519 | 1,528 | 1,491 | 1,509 | 580,600 |
| 2007/09/06 | 1,521 | 1,551 | 1,480 | 1,526 | 1,073,800 |
| 2007/09/05 | 1,603 | 1,603 | 1,534 | 1,551 | 719,300 |
| 2007/09/04 | 1,584 | 1,616 | 1,548 | 1,554 | 895,300 |
| 2007/09/03 | 1,500 | 1,578 | 1,492 | 1,571 | 1,525,900 |
| 2007/08/31 | 1,453 | 1,486 | 1,443 | 1,471 | 746,100 |
| 2007/08/30 | 1,508 | 1,508 | 1,456 | 1,464 | 504,600 |
| 2007/08/29 | 1,448 | 1,487 | 1,445 | 1,486 | 645,800 |
| 2007/08/28 | 1,488 | 1,506 | 1,477 | 1,490 | 440,100 |
| 2007/08/27 | 1,546 | 1,546 | 1,465 | 1,478 | 714,100 |
| 2007/08/24 | 1,527 | 1,546 | 1,506 | 1,516 | 500,900 |
| 2007/08/23 | 1,538 | 1,539 | 1,507 | 1,528 | 481,300 |
| 2007/08/22 | 1,547 | 1,560 | 1,488 | 1,499 | 745,800 |
| 2007/08/21 | 1,499 | 1,571 | 1,463 | 1,557 | 1,375,100 |
| 2007/08/20 | 1,498 | 1,508 | 1,455 | 1,469 | 1,687,800 |
| 2007/08/17 | 1,508 | 1,511 | 1,296 | 1,318 | 1,485,100 |
| 2007/08/16 | 1,527 | 1,560 | 1,485 | 1,517 | 1,800,300 |
| 2007/08/15 | 1,591 | 1,674 | 1,575 | 1,580 | 1,179,400 |
| 2007/08/14 | 1,621 | 1,636 | 1,591 | 1,605 | 1,223,500 |
| 2007/08/13 | 1,700 | 1,701 | 1,561 | 1,580 | 2,590,800 |
| 2007/08/10 | 1,741 | 1,935 | 1,651 | 1,730 | 3,627,600 |
| 2007/08/09 | 1,690 | 2,000 | 1,684 | 1,951 | 2,677,700 |
| 2007/08/08 | 1,688 | 1,742 | 1,644 | 1,711 | 1,479,300 |
| 2007/08/07 | 1,680 | 1,704 | 1,673 | 1,688 | 1,126,200 |
| 2007/08/06 | 1,560 | 1,659 | 1,558 | 1,655 | 801,300 |
| 2007/08/03 | 1,534 | 1,581 | 1,522 | 1,578 | 1,350,300 |
| 2007/08/02 | 1,545 | 1,556 | 1,492 | 1,504 | 897,200 |
| 2007/08/01 | 1,516 | 1,575 | 1,506 | 1,519 | 543,100 |
| 2007/07/31 | 1,589 | 1,589 | 1,526 | 1,546 | 496,900 |
| 2007/07/30 | 1,487 | 1,567 | 1,471 | 1,565 | 552,400 |
| 2007/07/27 | 1,571 | 1,575 | 1,496 | 1,517 | 950,000 |
| 2007/07/26 | 1,628 | 1,680 | 1,604 | 1,613 | 652,800 |
| 2007/07/25 | 1,590 | 1,607 | 1,570 | 1,603 | 539,300 |
| 2007/07/24 | 1,650 | 1,671 | 1,611 | 1,616 | 259,900 |
| 2007/07/23 | 1,601 | 1,625 | 1,591 | 1,624 | 309,700 |
| 2007/07/20 | 1,670 | 1,698 | 1,607 | 1,622 | 959,900 |
| 2007/07/19 | 1,550 | 1,678 | 1,540 | 1,670 | 2,213,600 |
| 2007/07/18 | 1,534 | 1,545 | 1,501 | 1,510 | 322,200 |
| 2007/07/17 | 1,508 | 1,537 | 1,497 | 1,528 | 506,000 |
| 2007/07/13 | 1,485 | 1,498 | 1,470 | 1,488 | 286,200 |
| 2007/07/12 | 1,470 | 1,498 | 1,437 | 1,458 | 357,200 |
| 2007/07/11 | 1,421 | 1,479 | 1,415 | 1,462 | 432,300 |
| 2007/07/10 | 1,500 | 1,501 | 1,453 | 1,458 | 684,600 |
| 2007/07/09 | 1,518 | 1,531 | 1,501 | 1,509 | 265,800 |
| 2007/07/06 | 1,530 | 1,534 | 1,496 | 1,529 | 519,600 |
| 2007/07/05 | 1,505 | 1,532 | 1,505 | 1,518 | 426,400 |
| 2007/07/04 | 1,514 | 1,526 | 1,494 | 1,500 | 370,600 |
| 2007/07/03 | 1,497 | 1,527 | 1,497 | 1,513 | 649,800 |
| 2007/07/02 | 1,451 | 1,497 | 1,450 | 1,488 | 510,600 |
| 2007/06/29 | 1,414 | 1,466 | 1,413 | 1,464 | 596,400 |
| 2007/06/28 | 1,395 | 1,411 | 1,386 | 1,405 | 497,700 |
| 2007/06/27 | 1,414 | 1,419 | 1,390 | 1,392 | 277,700 |
| 2007/06/26 | 1,422 | 1,426 | 1,386 | 1,409 | 726,800 |
| 2007/06/25 | 1,462 | 1,462 | 1,425 | 1,425 | 405,900 |
| 2007/06/22 | 1,468 | 1,468 | 1,430 | 1,450 | 268,900 |
| 2007/06/21 | 1,436 | 1,470 | 1,436 | 1,456 | 257,500 |
| 2007/06/20 | 1,462 | 1,481 | 1,445 | 1,455 | 723,000 |
| 2007/06/19 | 1,492 | 1,507 | 1,420 | 1,436 | 905,800 |
| 2007/06/18 | 1,463 | 1,540 | 1,457 | 1,522 | 657,000 |
| 2007/06/15 | 1,440 | 1,449 | 1,415 | 1,438 | 381,700 |
| 2007/06/14 | 1,447 | 1,469 | 1,418 | 1,432 | 548,000 |
| 2007/06/13 | 1,407 | 1,444 | 1,390 | 1,437 | 610,300 |
| 2007/06/12 | 1,491 | 1,500 | 1,445 | 1,446 | 507,700 |
| 2007/06/11 | 1,551 | 1,568 | 1,505 | 1,514 | 412,800 |
| 2007/06/08 | 1,526 | 1,548 | 1,512 | 1,521 | 580,900 |
| 2007/06/07 | 1,575 | 1,590 | 1,560 | 1,578 | 593,700 |
| 2007/06/06 | 1,587 | 1,635 | 1,587 | 1,602 | 969,800 |
| 2007/06/05 | 1,675 | 1,684 | 1,602 | 1,647 | 827,800 |
| 2007/06/04 | 1,674 | 1,695 | 1,651 | 1,675 | 1,249,500 |
| 2007/06/01 | 1,580 | 1,632 | 1,576 | 1,624 | 1,727,700 |
| 2007/05/31 | 1,470 | 1,594 | 1,469 | 1,556 | 1,744,900 |
| 2007/05/30 | 1,482 | 1,499 | 1,440 | 1,469 | 423,300 |
| 2007/05/29 | 1,430 | 1,486 | 1,419 | 1,481 | 492,200 |
| 2007/05/28 | 1,431 | 1,436 | 1,390 | 1,412 | 305,800 |
| 2007/05/25 | 1,420 | 1,420 | 1,368 | 1,411 | 524,900 |
| 2007/05/24 | 1,430 | 1,449 | 1,418 | 1,428 | 386,200 |
| 2007/05/23 | 1,506 | 1,528 | 1,440 | 1,455 | 547,800 |
| 2007/05/22 | 1,494 | 1,523 | 1,468 | 1,522 | 569,800 |
| 2007/05/21 | 1,436 | 1,493 | 1,422 | 1,489 | 791,500 |
| 2007/05/18 | 1,405 | 1,437 | 1,376 | 1,435 | 566,600 |
| 2007/05/17 | 1,411 | 1,443 | 1,387 | 1,395 | 228,300 |
| 2007/05/16 | 1,409 | 1,433 | 1,363 | 1,408 | 303,700 |
| 2007/05/15 | 1,416 | 1,422 | 1,384 | 1,392 | 473,100 |
| 2007/05/14 | 1,443 | 1,471 | 1,413 | 1,420 | 893,300 |
| 2007/05/11 | 1,460 | 1,467 | 1,422 | 1,438 | 802,800 |
| 2007/05/10 | 1,536 | 1,556 | 1,510 | 1,510 | 722,400 |
| 2007/05/09 | 1,450 | 1,512 | 1,443 | 1,506 | 640,400 |
| 2007/05/08 | 1,479 | 1,495 | 1,459 | 1,470 | 209,000 |
| 2007/05/07 | 1,454 | 1,477 | 1,452 | 1,470 | 378,900 |
| 2007/05/02 | 1,455 | 1,465 | 1,424 | 1,454 | 425,200 |
| 2007/05/01 | 1,459 | 1,469 | 1,441 | 1,453 | 567,200 |
| 2007/04/27 | 1,390 | 1,447 | 1,385 | 1,440 | 587,000 |
| 2007/04/26 | 1,359 | 1,397 | 1,352 | 1,386 | 290,200 |
| 2007/04/25 | 1,360 | 1,371 | 1,342 | 1,346 | 313,600 |
| 2007/04/24 | 1,369 | 1,384 | 1,351 | 1,377 | 348,600 |
| 2007/04/23 | 1,383 | 1,391 | 1,349 | 1,360 | 425,100 |
| 2007/04/20 | 1,367 | 1,384 | 1,352 | 1,359 | 447,000 |
| 2007/04/19 | 1,380 | 1,393 | 1,352 | 1,368 | 586,300 |
| 2007/04/18 | 1,373 | 1,392 | 1,367 | 1,382 | 539,400 |
| 2007/04/17 | 1,369 | 1,389 | 1,361 | 1,378 | 728,500 |
| 2007/04/16 | 1,365 | 1,374 | 1,324 | 1,335 | 462,200 |
| 2007/04/13 | 1,359 | 1,359 | 1,340 | 1,349 | 477,500 |
| 2007/04/12 | 1,323 | 1,333 | 1,311 | 1,329 | 315,400 |
| 2007/04/11 | 1,341 | 1,347 | 1,311 | 1,317 | 295,300 |
| 2007/04/10 | 1,347 | 1,350 | 1,323 | 1,332 | 743,900 |
| 2007/04/09 | 1,280 | 1,354 | 1,280 | 1,346 | 1,081,700 |
| 2007/04/06 | 1,250 | 1,262 | 1,223 | 1,246 | 340,400 |
| 2007/04/05 | 1,236 | 1,244 | 1,216 | 1,237 | 418,700 |
| 2007/04/04 | 1,231 | 1,250 | 1,231 | 1,240 | 401,600 |
| 2007/04/03 | 1,214 | 1,222 | 1,196 | 1,218 | 463,300 |
| 2007/04/02 | 1,258 | 1,265 | 1,182 | 1,194 | 775,700 |
| 2007/03/30 | 1,268 | 1,287 | 1,254 | 1,258 | 509,800 |
| 2007/03/29 | 1,295 | 1,305 | 1,269 | 1,288 | 550,400 |
| 2007/03/28 | 1,314 | 1,334 | 1,284 | 1,291 | 862,900 |
| 2007/03/27 | 1,310 | 1,324 | 1,301 | 1,314 | 697,800 |
| 2007/03/26 | 1,300 | 1,309 | 1,283 | 1,303 | 730,900 |
| 2007/03/23 | 1,299 | 1,299 | 1,266 | 1,283 | 533,100 |
| 2007/03/22 | 1,290 | 1,316 | 1,261 | 1,269 | 779,200 |
| 2007/03/20 | 1,235 | 1,283 | 1,221 | 1,281 | 1,241,400 |
| 2007/03/19 | 1,192 | 1,211 | 1,165 | 1,204 | 850,500 |
| 2007/03/16 | 1,180 | 1,206 | 1,170 | 1,194 | 1,168,000 |
| 2007/03/15 | 1,174 | 1,184 | 1,155 | 1,160 | 727,500 |
| 2007/03/14 | 1,180 | 1,194 | 1,165 | 1,165 | 420,100 |
| 2007/03/13 | 1,251 | 1,254 | 1,219 | 1,220 | 602,100 |
| 2007/03/12 | 1,256 | 1,276 | 1,215 | 1,238 | 1,119,300 |
| 2007/03/09 | 1,305 | 1,318 | 1,270 | 1,282 | 835,700 |
| 2007/03/08 | 1,250 | 1,287 | 1,236 | 1,286 | 728,500 |
| 2007/03/07 | 1,337 | 1,337 | 1,256 | 1,262 | 814,400 |
| 2007/03/06 | 1,246 | 1,304 | 1,245 | 1,303 | 860,400 |
| 2007/03/05 | 1,250 | 1,289 | 1,216 | 1,226 | 677,600 |
| 2007/03/02 | 1,300 | 1,313 | 1,267 | 1,277 | 606,400 |
| 2007/03/01 | 1,354 | 1,370 | 1,315 | 1,333 | 603,200 |
| 2007/02/28 | 1,330 | 1,366 | 1,305 | 1,347 | 924,700 |
| 2007/02/27 | 1,460 | 1,482 | 1,445 | 1,456 | 662,900 |
| 2007/02/26 | 1,480 | 1,506 | 1,432 | 1,450 | 738,000 |
| 2007/02/23 | 1,490 | 1,524 | 1,468 | 1,503 | 740,600 |
| 2007/02/22 | 1,503 | 1,503 | 1,450 | 1,467 | 411,300 |
| 2007/02/21 | 1,512 | 1,534 | 1,467 | 1,483 | 996,500 |
| 2007/02/20 | 1,439 | 1,456 | 1,390 | 1,451 | 730,100 |
| 2007/02/19 | 1,356 | 1,417 | 1,328 | 1,401 | 684,300 |
| 2007/02/16 | 1,305 | 1,325 | 1,295 | 1,316 | 504,500 |
| 2007/02/15 | 1,290 | 1,294 | 1,258 | 1,289 | 306,900 |
| 2007/02/14 | 1,289 | 1,289 | 1,263 | 1,264 | 475,700 |
| 2007/02/13 | 1,300 | 1,308 | 1,278 | 1,288 | 714,700 |
| 2007/02/09 | 1,266 | 1,334 | 1,261 | 1,312 | 729,500 |
| 2007/02/08 | 1,314 | 1,336 | 1,221 | 1,257 | 565,200 |
| 2007/02/07 | 1,320 | 1,325 | 1,300 | 1,314 | 288,700 |
| 2007/02/06 | 1,291 | 1,328 | 1,280 | 1,321 | 538,200 |
| 2007/02/05 | 1,340 | 1,342 | 1,296 | 1,299 | 307,900 |
| 2007/02/02 | 1,326 | 1,350 | 1,314 | 1,333 | 258,200 |
| 2007/02/01 | 1,262 | 1,329 | 1,262 | 1,326 | 292,800 |
| 2007/01/31 | 1,315 | 1,315 | 1,263 | 1,282 | 272,500 |
| 2007/01/30 | 1,299 | 1,319 | 1,291 | 1,295 | 377,500 |
| 2007/01/29 | 1,284 | 1,308 | 1,276 | 1,293 | 482,400 |
| 2007/01/26 | 1,265 | 1,295 | 1,250 | 1,282 | 452,700 |
| 2007/01/25 | 1,291 | 1,300 | 1,269 | 1,275 | 388,800 |
| 2007/01/24 | 1,240 | 1,329 | 1,235 | 1,290 | 514,600 |
| 2007/01/23 | 1,230 | 1,246 | 1,215 | 1,242 | 307,000 |
| 2007/01/22 | 1,220 | 1,246 | 1,211 | 1,234 | 305,500 |
| 2007/01/19 | 1,159 | 1,206 | 1,157 | 1,196 | 313,500 |
| 2007/01/18 | 1,133 | 1,169 | 1,132 | 1,157 | 156,900 |
| 2007/01/17 | 1,140 | 1,141 | 1,110 | 1,132 | 224,700 |
| 2007/01/16 | 1,150 | 1,160 | 1,145 | 1,153 | 162,700 |
| 2007/01/15 | 1,138 | 1,153 | 1,125 | 1,148 | 182,000 |
| 2007/01/12 | 1,119 | 1,129 | 1,115 | 1,125 | 155,900 |
| 2007/01/11 | 1,120 | 1,129 | 1,089 | 1,099 | 233,600 |
| 2007/01/10 | 1,157 | 1,157 | 1,106 | 1,111 | 269,700 |
| 2007/01/09 | 1,115 | 1,150 | 1,113 | 1,144 | 160,700 |
| 2007/01/05 | 1,169 | 1,174 | 1,112 | 1,112 | 267,600 |
| 2007/01/04 | 1,173 | 1,173 | 1,156 | 1,167 | 80,700 |