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
2008/12/30 580 580 562 574 133,500
2008/12/29 573 586 570 585 287,900
2008/12/26 579 585 552 563 268,800
2008/12/25 560 582 555 578 270,200
2008/12/24 562 565 550 550 424,200
2008/12/22 610 615 573 582 743,100
2008/12/19 626 650 626 632 683,800
2008/12/18 609 645 605 631 905,100
2008/12/17 617 627 593 619 1,058,700
2008/12/16 610 644 591 593 1,519,100
2008/12/15 549 603 538 603 821,700
2008/12/12 538 548 495 503 1,020,700
2008/12/11 474 546 460 532 1,449,700
2008/12/10 423 489 422 489 1,174,000
2008/12/09 409 409 393 409 310,000
2008/12/08 385 405 377 401 439,200
2008/12/05 386 388 369 376 513,200
2008/12/04 393 399 383 391 365,800
2008/12/03 391 397 384 396 350,900
2008/12/02 391 404 384 384 311,700
2008/12/01 425 431 412 421 297,600
2008/11/28 388 425 388 422 597,600
2008/11/27 379 395 379 392 494,100
2008/11/26 380 394 371 374 612,500
2008/11/25 408 416 378 394 601,200
2008/11/21 385 399 373 393 597,400
2008/11/20 415 420 393 395 432,800
2008/11/19 437 450 414 425 554,000
2008/11/18 447 462 434 442 514,100
2008/11/17 439 472 430 457 454,000
2008/11/14 456 463 443 449 413,500
2008/11/13 450 465 434 441 444,600
2008/11/12 467 480 458 470 342,800
2008/11/11 476 500 470 476 477,300
2008/11/10 485 509 476 498 516,100
2008/11/07 470 485 452 460 679,500
2008/11/06 484 512 472 495 699,000
2008/11/05 508 546 489 509 764,500
2008/11/04 496 513 463 483 584,300
2008/10/31 507 511 478 491 729,500
2008/10/30 445 515 428 508 864,800
2008/10/29 449 449 406 435 545,800
2008/10/28 370 419 360 414 635,500
2008/10/27 402 444 381 385 626,800
2008/10/24 470 471 406 412 527,500
2008/10/23 468 471 443 466 436,000
2008/10/22 496 506 475 480 462,700
2008/10/21 514 519 498 516 451,300
2008/10/20 462 494 460 494 506,000
2008/10/17 480 487 463 469 577,700
2008/10/16 483 498 457 458 655,000
2008/10/15 521 538 502 528 781,200
2008/10/14 571 571 543 570 526,300
2008/10/10 467 517 464 491 560,000
2008/10/09 514 550 501 527 507,900
2008/10/08 601 609 523 524 666,000
2008/10/07 559 649 540 623 629,900
2008/10/06 690 697 615 618 549,400
2008/10/03 718 730 698 708 580,400
2008/10/02 774 788 703 715 631,000
2008/10/01 823 828 765 774 523,200
2008/09/30 780 824 780 822 364,900
2008/09/29 805 838 787 830 575,400
2008/09/26 877 888 807 825 594,100
2008/09/25 935 938 888 907 387,700
2008/09/24 901 954 901 949 600,000
2008/09/22 906 960 885 950 563,200
2008/09/19 811 899 805 888 1,037,800
2008/09/18 722 829 711 811 938,500
2008/09/17 784 785 730 736 668,900
2008/09/16 722 749 701 744 443,800
2008/09/12 768 799 765 792 590,500
2008/09/11 775 785 764 766 397,300
2008/09/10 757 804 753 795 415,900
2008/09/09 816 816 775 777 521,700
2008/09/08 801 828 800 826 419,800
2008/09/05 754 795 746 784 517,600
2008/09/04 804 827 782 784 724,000
2008/09/03 810 820 790 812 473,100
2008/09/02 817 832 803 809 371,200
2008/09/01 833 846 815 822 335,700
2008/08/29 826 843 816 843 384,300
2008/08/28 826 827 805 816 298,900
2008/08/27 838 840 822 836 188,700
2008/08/26 828 840 821 835 417,000
2008/08/25 820 851 820 848 361,700
2008/08/22 835 835 804 810 293,000
2008/08/21 827 840 822 829 182,700
2008/08/20 813 836 805 832 413,600
2008/08/19 856 859 827 833 394,500
2008/08/18 850 872 839 857 391,600
2008/08/15 844 857 837 854 600,300
2008/08/14 860 868 845 850 349,200
2008/08/13 864 875 846 862 534,000
2008/08/12 890 908 875 883 342,600
2008/08/11 907 910 888 900 406,100
2008/08/08 883 897 853 884 603,400
2008/08/07 946 946 888 898 626,500
2008/08/06 895 946 895 936 654,000
2008/08/05 888 903 874 885 594,900
2008/08/04 902 930 877 888 639,600
2008/08/01 929 949 913 930 773,400
2008/07/31 936 965 913 929 960,200
2008/07/30 883 936 876 927 825,500
2008/07/29 859 871 844 863 626,600
2008/07/28 883 883 843 874 596,300
2008/07/25 815 852 811 843 577,600
2008/07/24 803 836 803 835 631,900
2008/07/23 780 801 766 793 603,500
2008/07/22 753 754 718 750 941,600
2008/07/18 806 806 733 743 717,900
2008/07/17 804 818 777 783 546,500
2008/07/16 785 801 776 791 389,000
2008/07/15 837 843 796 804 599,800
2008/07/14 862 866 833 839 501,100
2008/07/11 870 892 862 872 363,900
2008/07/10 873 880 858 868 268,200
2008/07/09 877 886 863 872 459,800
2008/07/08 900 919 843 857 605,700
2008/07/07 892 914 873 910 260,700
2008/07/04 880 904 875 902 235,600
2008/07/03 877 901 851 894 447,000
2008/07/02 951 972 905 907 332,900
2008/07/01 972 981 947 958 460,500
2008/06/30 928 975 914 968 627,400
2008/06/27 905 929 903 928 490,000
2008/06/26 934 940 912 935 427,200
2008/06/25 906 924 888 924 299,200
2008/06/24 913 920 899 912 317,000
2008/06/23 910 925 891 923 385,700
2008/06/20 942 942 909 912 395,700
2008/06/19 930 930 893 912 568,000
2008/06/18 926 952 926 937 533,900
2008/06/17 910 937 897 926 733,800
2008/06/16 849 897 844 894 616,300
2008/06/13 861 864 835 847 695,800
2008/06/12 860 874 854 868 682,200
2008/06/11 916 918 885 890 675,300
2008/06/10 947 948 910 917 369,700
2008/06/09 948 950 935 937 367,500
2008/06/06 1,007 1,007 978 978 291,700
2008/06/05 982 993 971 977 435,300
2008/06/04 973 991 965 982 374,400
2008/06/03 993 999 973 981 451,700
2008/06/02 1,025 1,028 1,001 1,013 370,100
2008/05/30 1,008 1,015 994 1,010 401,700
2008/05/29 989 998 978 993 351,000
2008/05/28 1,004 1,007 975 979 372,900
2008/05/27 996 1,010 985 997 296,700
2008/05/26 999 1,008 988 990 397,100
2008/05/23 1,037 1,040 1,015 1,017 490,900
2008/05/22 1,024 1,056 1,020 1,047 637,600
2008/05/21 1,097 1,097 1,050 1,060 536,400
2008/05/20 1,150 1,153 1,111 1,117 474,400
2008/05/19 1,165 1,166 1,136 1,149 475,300
2008/05/16 1,135 1,158 1,107 1,152 1,062,200
2008/05/15 1,122 1,130 1,107 1,115 822,000
2008/05/14 1,104 1,115 1,088 1,102 561,700
2008/05/13 1,100 1,114 1,078 1,101 681,900
2008/05/12 1,121 1,125 1,066 1,090 765,900
2008/05/09 1,198 1,208 1,108 1,115 1,101,200
2008/05/08 1,280 1,300 1,183 1,196 1,639,400
2008/05/07 1,293 1,300 1,262 1,288 853,900
2008/05/02 1,255 1,336 1,236 1,295 910,300
2008/05/01 1,172 1,205 1,171 1,203 380,500
2008/04/30 1,184 1,192 1,171 1,171 231,100
2008/04/28 1,173 1,197 1,164 1,190 312,700
2008/04/25 1,171 1,190 1,154 1,158 469,500
2008/04/24 1,144 1,185 1,143 1,164 360,000
2008/04/23 1,124 1,158 1,118 1,132 428,800
2008/04/22 1,136 1,156 1,128 1,144 253,100
2008/04/21 1,180 1,196 1,147 1,156 429,000
2008/04/18 1,099 1,158 1,090 1,144 566,100
2008/04/17 1,060 1,104 1,055 1,089 569,000
2008/04/16 1,017 1,039 1,008 1,021 178,800
2008/04/15 1,000 1,009 988 998 294,800
2008/04/14 1,007 1,027 999 1,010 369,000
2008/04/11 1,019 1,057 1,016 1,056 306,300
2008/04/10 1,010 1,021 999 1,000 463,400
2008/04/09 1,063 1,074 1,016 1,034 418,000
2008/04/08 1,097 1,120 1,060 1,063 368,700
2008/04/07 1,080 1,117 1,073 1,107 220,300
2008/04/04 1,122 1,135 1,078 1,098 486,000
2008/04/03 1,109 1,153 1,080 1,142 555,300
2008/04/02 1,100 1,108 1,087 1,098 399,200
2008/04/01 1,013 1,055 1,010 1,051 508,300
2008/03/31 1,006 1,014 987 1,010 396,900
2008/03/28 984 1,028 979 1,023 565,900
2008/03/27 937 991 927 983 461,300
2008/03/26 930 952 925 936 214,700
2008/03/25 909 939 902 938 354,600
2008/03/24 885 908 885 893 197,100
2008/03/21 875 885 858 883 289,100
2008/03/19 860 878 856 869 229,900
2008/03/18 839 870 815 834 390,800
2008/03/17 814 842 803 842 536,100
2008/03/14 905 906 818 848 868,700
2008/03/13 927 936 894 908 314,400
2008/03/12 945 954 917 937 443,300
2008/03/11 870 902 866 895 495,800
2008/03/10 921 930 893 900 414,000
2008/03/07 911 931 906 931 332,000
2008/03/06 909 948 903 942 413,200
2008/03/05 942 942 892 899 682,900
2008/03/04 941 946 910 936 561,500
2008/03/03 922 955 913 937 422,600
2008/02/29 974 996 949 962 386,700
2008/02/28 989 1,008 974 994 586,700
2008/02/27 1,005 1,010 984 997 428,800
2008/02/26 1,027 1,027 985 987 492,200
2008/02/25 993 1,004 981 997 832,000
2008/02/22 933 996 930 983 1,258,600
2008/02/21 915 949 912 938 571,700
2008/02/20 934 943 895 899 425,000
2008/02/19 955 955 925 940 362,000
2008/02/18 969 1,001 925 936 562,000
2008/02/15 920 959 904 953 529,100
2008/02/14 935 936 911 934 520,000
2008/02/13 885 908 880 889 749,600
2008/02/12 847 868 840 863 644,300
2008/02/08 855 858 840 852 961,500
2008/02/07 894 902 812 825 1,349,000
2008/02/06 910 920 872 885 426,400
2008/02/05 937 965 921 947 412,500
2008/02/04 950 957 937 947 294,500
2008/02/01 935 955 908 930 481,200
2008/01/31 890 926 876 925 541,400
2008/01/30 927 955 898 910 837,800
2008/01/29 893 932 884 917 732,400
2008/01/28 926 927 861 873 816,400
2008/01/25 964 964 920 956 1,031,700
2008/01/24 810 870 810 864 1,028,200
2008/01/23 799 806 775 795 765,300
2008/01/22 751 786 735 739 654,700
2008/01/21 835 835 801 811 434,300
2008/01/18 780 852 777 845 659,700
2008/01/17 779 832 778 822 1,652,100
2008/01/16 782 798 772 772 1,186,300
2008/01/15 927 927 866 872 642,800
2008/01/11 951 953 912 927 821,300
2008/01/10 991 991 953 971 466,000
2008/01/09 924 984 916 971 489,600
2008/01/08 961 967 923 954 658,800
2008/01/07 962 976 943 967 818,500
2008/01/04 976 992 942 957 361,200

このページの先頭へ