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 |
---|---|---|---|---|---|
2012/12/28 | 317 | 319 | 308 | 314 | 382,300 |
2012/12/27 | 325 | 328 | 310 | 315 | 1,137,800 |
2012/12/26 | 278 | 335 | 278 | 323 | 2,173,300 |
2012/12/25 | 273 | 287 | 272 | 273 | 421,300 |
2012/12/21 | 271 | 277 | 261 | 266 | 401,300 |
2012/12/20 | 269 | 271 | 263 | 271 | 277,700 |
2012/12/19 | 273 | 273 | 263 | 268 | 281,900 |
2012/12/18 | 267 | 270 | 264 | 267 | 302,100 |
2012/12/17 | 257 | 267 | 256 | 261 | 419,400 |
2012/12/14 | 250 | 255 | 249 | 251 | 471,300 |
2012/12/13 | 254 | 258 | 252 | 255 | 403,700 |
2012/12/12 | 249 | 254 | 249 | 251 | 217,300 |
2012/12/11 | 251 | 252 | 248 | 250 | 178,100 |
2012/12/10 | 258 | 259 | 251 | 253 | 172,500 |
2012/12/07 | 255 | 256 | 253 | 255 | 349,900 |
2012/12/06 | 251 | 254 | 249 | 252 | 275,000 |
2012/12/05 | 252 | 252 | 242 | 248 | 202,600 |
2012/12/04 | 255 | 255 | 251 | 254 | 185,000 |
2012/12/03 | 257 | 257 | 248 | 251 | 208,500 |
2012/11/30 | 259 | 262 | 252 | 256 | 232,900 |
2012/11/29 | 257 | 258 | 252 | 256 | 208,200 |
2012/11/28 | 265 | 265 | 251 | 252 | 201,400 |
2012/11/27 | 269 | 270 | 263 | 264 | 172,000 |
2012/11/26 | 268 | 274 | 265 | 268 | 212,600 |
2012/11/22 | 262 | 265 | 258 | 261 | 248,000 |
2012/11/21 | 259 | 259 | 254 | 255 | 240,700 |
2012/11/20 | 250 | 263 | 248 | 256 | 416,800 |
2012/11/19 | 253 | 255 | 243 | 246 | 510,800 |
2012/11/16 | 234 | 247 | 231 | 245 | 590,500 |
2012/11/15 | 224 | 234 | 224 | 232 | 224,000 |
2012/11/14 | 222 | 224 | 222 | 224 | 92,300 |
2012/11/13 | 223 | 224 | 221 | 223 | 121,200 |
2012/11/12 | 226 | 227 | 222 | 222 | 145,000 |
2012/11/09 | 223 | 225 | 222 | 224 | 162,700 |
2012/11/08 | 226 | 227 | 225 | 225 | 117,200 |
2012/11/07 | 228 | 229 | 226 | 227 | 227,700 |
2012/11/06 | 228 | 229 | 225 | 226 | 169,800 |
2012/11/05 | 230 | 232 | 227 | 229 | 250,500 |
2012/11/02 | 235 | 235 | 227 | 230 | 525,400 |
2012/11/01 | 230 | 235 | 224 | 233 | 701,300 |
2012/10/31 | 227 | 230 | 221 | 228 | 817,700 |
2012/10/30 | 222 | 225 | 220 | 225 | 691,800 |
2012/10/29 | 222 | 230 | 222 | 223 | 276,300 |
2012/10/26 | 227 | 230 | 222 | 223 | 451,600 |
2012/10/25 | 224 | 225 | 222 | 225 | 351,700 |
2012/10/24 | 224 | 233 | 222 | 225 | 462,000 |
2012/10/23 | 236 | 237 | 227 | 227 | 471,900 |
2012/10/22 | 235 | 237 | 233 | 233 | 257,200 |
2012/10/19 | 243 | 245 | 236 | 241 | 218,700 |
2012/10/18 | 246 | 249 | 241 | 243 | 265,800 |
2012/10/17 | 243 | 253 | 238 | 246 | 331,100 |
2012/10/16 | 232 | 238 | 230 | 233 | 444,200 |
2012/10/15 | 227 | 235 | 226 | 230 | 219,700 |
2012/10/12 | 228 | 230 | 222 | 226 | 202,900 |
2012/10/11 | 225 | 234 | 223 | 225 | 274,800 |
2012/10/10 | 231 | 234 | 228 | 228 | 226,700 |
2012/10/09 | 247 | 248 | 237 | 239 | 226,300 |
2012/10/05 | 249 | 255 | 244 | 249 | 189,600 |
2012/10/04 | 247 | 252 | 241 | 246 | 218,500 |
2012/10/03 | 253 | 256 | 244 | 245 | 266,100 |
2012/10/02 | 254 | 266 | 254 | 256 | 197,700 |
2012/10/01 | 262 | 263 | 255 | 257 | 177,200 |
2012/09/28 | 280 | 280 | 264 | 268 | 147,400 |
2012/09/27 | 276 | 281 | 274 | 279 | 107,300 |
2012/09/26 | 270 | 280 | 270 | 275 | 152,400 |
2012/09/25 | 274 | 280 | 267 | 275 | 224,000 |
2012/09/24 | 280 | 282 | 273 | 274 | 127,900 |
2012/09/21 | 280 | 285 | 278 | 281 | 113,100 |
2012/09/20 | 291 | 298 | 275 | 278 | 281,100 |
2012/09/19 | 281 | 295 | 279 | 288 | 311,700 |
2012/09/18 | 275 | 283 | 274 | 280 | 108,900 |
2012/09/14 | 276 | 282 | 274 | 277 | 237,700 |
2012/09/13 | 265 | 278 | 262 | 272 | 204,200 |
2012/09/12 | 257 | 265 | 256 | 264 | 106,700 |
2012/09/11 | 260 | 262 | 258 | 261 | 93,600 |
2012/09/10 | 258 | 263 | 254 | 262 | 130,600 |
2012/09/07 | 260 | 261 | 253 | 258 | 120,700 |
2012/09/06 | 256 | 257 | 246 | 249 | 185,200 |
2012/09/05 | 260 | 264 | 254 | 255 | 144,000 |
2012/09/04 | 266 | 269 | 259 | 262 | 169,600 |
2012/09/03 | 285 | 289 | 268 | 268 | 313,500 |
2012/08/31 | 296 | 298 | 285 | 285 | 106,500 |
2012/08/30 | 285 | 301 | 284 | 301 | 146,400 |
2012/08/29 | 295 | 295 | 285 | 286 | 110,400 |
2012/08/28 | 296 | 298 | 291 | 294 | 121,200 |
2012/08/27 | 305 | 307 | 294 | 296 | 154,000 |
2012/08/24 | 305 | 305 | 297 | 304 | 156,000 |
2012/08/23 | 308 | 309 | 305 | 309 | 61,400 |
2012/08/22 | 315 | 315 | 305 | 308 | 105,600 |
2012/08/21 | 321 | 321 | 313 | 315 | 121,600 |
2012/08/20 | 325 | 325 | 317 | 319 | 63,400 |
2012/08/17 | 317 | 317 | 314 | 317 | 47,100 |
2012/08/16 | 313 | 315 | 312 | 314 | 68,200 |
2012/08/15 | 316 | 316 | 310 | 312 | 76,600 |
2012/08/14 | 310 | 321 | 308 | 320 | 152,500 |
2012/08/13 | 316 | 316 | 302 | 305 | 102,800 |
2012/08/10 | 314 | 320 | 307 | 316 | 101,200 |
2012/08/09 | 313 | 317 | 309 | 315 | 155,200 |
2012/08/08 | 304 | 318 | 301 | 316 | 244,900 |
2012/08/07 | 306 | 308 | 289 | 289 | 172,100 |
2012/08/06 | 306 | 314 | 304 | 312 | 88,500 |
2012/08/03 | 311 | 316 | 296 | 301 | 203,100 |
2012/08/02 | 313 | 323 | 312 | 318 | 90,800 |
2012/08/01 | 320 | 324 | 309 | 311 | 102,700 |
2012/07/31 | 336 | 336 | 321 | 326 | 96,000 |
2012/07/30 | 328 | 340 | 327 | 340 | 56,000 |
2012/07/27 | 326 | 334 | 319 | 323 | 85,200 |
2012/07/26 | 315 | 324 | 307 | 319 | 76,900 |
2012/07/25 | 319 | 321 | 303 | 317 | 151,200 |
2012/07/24 | 330 | 330 | 318 | 323 | 70,900 |
2012/07/23 | 335 | 341 | 332 | 332 | 89,500 |
2012/07/20 | 347 | 347 | 332 | 341 | 95,400 |
2012/07/19 | 344 | 350 | 341 | 347 | 57,800 |
2012/07/18 | 337 | 344 | 337 | 339 | 62,300 |
2012/07/17 | 342 | 346 | 336 | 336 | 95,600 |
2012/07/13 | 355 | 355 | 341 | 345 | 80,300 |
2012/07/12 | 360 | 360 | 352 | 356 | 49,500 |
2012/07/11 | 361 | 365 | 355 | 359 | 44,400 |
2012/07/10 | 366 | 372 | 360 | 361 | 82,000 |
2012/07/09 | 360 | 370 | 360 | 366 | 80,200 |
2012/07/06 | 366 | 373 | 362 | 365 | 79,700 |
2012/07/05 | 365 | 375 | 364 | 366 | 29,000 |
2012/07/04 | 368 | 380 | 363 | 365 | 146,000 |
2012/07/03 | 375 | 380 | 363 | 365 | 69,500 |
2012/07/02 | 383 | 383 | 369 | 376 | 97,100 |
2012/06/29 | 360 | 383 | 359 | 378 | 134,100 |
2012/06/28 | 357 | 362 | 357 | 361 | 91,900 |
2012/06/27 | 337 | 355 | 336 | 355 | 89,900 |
2012/06/26 | 336 | 342 | 331 | 337 | 83,500 |
2012/06/25 | 347 | 348 | 337 | 337 | 45,400 |
2012/06/22 | 347 | 351 | 343 | 346 | 66,800 |
2012/06/21 | 345 | 349 | 342 | 347 | 106,600 |
2012/06/20 | 345 | 348 | 341 | 342 | 79,600 |
2012/06/19 | 348 | 353 | 340 | 344 | 83,600 |
2012/06/18 | 352 | 352 | 347 | 350 | 58,200 |
2012/06/15 | 343 | 347 | 338 | 347 | 73,100 |
2012/06/14 | 342 | 347 | 340 | 342 | 54,000 |
2012/06/13 | 349 | 349 | 341 | 341 | 47,300 |
2012/06/12 | 337 | 349 | 336 | 348 | 86,100 |
2012/06/11 | 344 | 348 | 342 | 343 | 84,100 |
2012/06/08 | 353 | 353 | 334 | 341 | 264,800 |
2012/06/07 | 344 | 352 | 340 | 352 | 106,200 |
2012/06/06 | 343 | 345 | 334 | 341 | 107,100 |
2012/06/05 | 339 | 343 | 330 | 340 | 77,900 |
2012/06/04 | 332 | 340 | 331 | 339 | 156,800 |
2012/06/01 | 341 | 351 | 336 | 339 | 86,400 |
2012/05/31 | 344 | 352 | 343 | 347 | 81,800 |
2012/05/30 | 341 | 354 | 339 | 349 | 102,600 |
2012/05/29 | 331 | 344 | 327 | 343 | 83,800 |
2012/05/28 | 336 | 336 | 331 | 333 | 88,400 |
2012/05/25 | 339 | 339 | 331 | 331 | 89,400 |
2012/05/24 | 336 | 343 | 331 | 339 | 153,100 |
2012/05/23 | 350 | 350 | 332 | 332 | 213,600 |
2012/05/22 | 353 | 358 | 347 | 350 | 114,600 |
2012/05/21 | 354 | 363 | 346 | 347 | 110,000 |
2012/05/18 | 360 | 363 | 352 | 354 | 112,600 |
2012/05/17 | 363 | 374 | 355 | 371 | 184,300 |
2012/05/16 | 370 | 377 | 361 | 366 | 110,600 |
2012/05/15 | 361 | 380 | 353 | 372 | 219,600 |
2012/05/14 | 375 | 375 | 357 | 358 | 74,300 |
2012/05/11 | 382 | 388 | 375 | 375 | 90,800 |
2012/05/10 | 380 | 385 | 379 | 382 | 82,900 |
2012/05/09 | 392 | 392 | 381 | 383 | 133,200 |
2012/05/08 | 390 | 398 | 387 | 394 | 125,200 |
2012/05/07 | 382 | 390 | 379 | 387 | 133,400 |
2012/05/02 | 383 | 391 | 382 | 386 | 105,000 |
2012/05/01 | 399 | 402 | 383 | 383 | 115,700 |
2012/04/27 | 405 | 408 | 395 | 401 | 159,100 |
2012/04/26 | 407 | 408 | 400 | 403 | 109,900 |
2012/04/25 | 397 | 407 | 394 | 406 | 213,200 |
2012/04/24 | 390 | 396 | 390 | 393 | 100,500 |
2012/04/23 | 403 | 405 | 385 | 392 | 145,600 |
2012/04/20 | 381 | 399 | 378 | 397 | 341,300 |
2012/04/19 | 375 | 380 | 373 | 378 | 110,200 |
2012/04/18 | 381 | 385 | 377 | 380 | 127,600 |
2012/04/17 | 363 | 383 | 362 | 380 | 281,200 |
2012/04/16 | 356 | 366 | 356 | 362 | 114,100 |
2012/04/13 | 350 | 360 | 350 | 356 | 99,500 |
2012/04/12 | 350 | 352 | 347 | 350 | 100,700 |
2012/04/11 | 362 | 362 | 350 | 354 | 96,500 |
2012/04/10 | 360 | 369 | 360 | 367 | 129,200 |
2012/04/09 | 355 | 360 | 354 | 359 | 89,000 |
2012/04/06 | 358 | 362 | 355 | 357 | 126,800 |
2012/04/05 | 362 | 363 | 358 | 359 | 159,400 |
2012/04/04 | 368 | 369 | 360 | 365 | 133,600 |
2012/04/03 | 372 | 372 | 364 | 364 | 57,000 |
2012/04/02 | 377 | 378 | 370 | 373 | 142,900 |
2012/03/30 | 379 | 380 | 374 | 375 | 105,500 |
2012/03/29 | 378 | 382 | 375 | 381 | 114,800 |
2012/03/28 | 381 | 381 | 374 | 378 | 110,800 |
2012/03/27 | 369 | 383 | 367 | 382 | 139,500 |
2012/03/26 | 372 | 374 | 362 | 362 | 102,200 |
2012/03/23 | 376 | 376 | 366 | 371 | 187,500 |
2012/03/22 | 372 | 379 | 372 | 375 | 76,100 |
2012/03/21 | 382 | 386 | 371 | 372 | 177,800 |
2012/03/19 | 395 | 395 | 382 | 383 | 101,200 |
2012/03/16 | 391 | 395 | 388 | 390 | 160,500 |
2012/03/15 | 383 | 390 | 383 | 388 | 74,200 |
2012/03/14 | 386 | 390 | 382 | 382 | 149,500 |
2012/03/13 | 385 | 389 | 380 | 381 | 137,000 |
2012/03/12 | 397 | 399 | 386 | 386 | 163,500 |
2012/03/09 | 393 | 397 | 389 | 394 | 268,400 |
2012/03/08 | 382 | 391 | 382 | 389 | 128,800 |
2012/03/07 | 385 | 394 | 382 | 382 | 225,700 |
2012/03/06 | 392 | 395 | 390 | 391 | 60,600 |
2012/03/05 | 400 | 404 | 393 | 393 | 121,300 |
2012/03/02 | 394 | 399 | 393 | 399 | 108,500 |
2012/03/01 | 391 | 399 | 386 | 387 | 148,500 |
2012/02/29 | 400 | 402 | 393 | 394 | 180,400 |
2012/02/28 | 395 | 400 | 390 | 391 | 163,100 |
2012/02/27 | 400 | 400 | 396 | 397 | 89,900 |
2012/02/24 | 403 | 407 | 396 | 398 | 188,800 |
2012/02/23 | 403 | 408 | 397 | 405 | 217,600 |
2012/02/22 | 402 | 402 | 391 | 402 | 159,900 |
2012/02/21 | 399 | 402 | 392 | 400 | 152,100 |
2012/02/20 | 396 | 403 | 395 | 397 | 82,400 |
2012/02/17 | 396 | 399 | 392 | 397 | 218,600 |
2012/02/16 | 396 | 401 | 391 | 393 | 161,300 |
2012/02/15 | 392 | 404 | 392 | 401 | 435,500 |
2012/02/14 | 385 | 392 | 383 | 390 | 124,000 |
2012/02/13 | 378 | 388 | 377 | 383 | 85,200 |
2012/02/10 | 394 | 394 | 380 | 384 | 180,100 |
2012/02/09 | 386 | 394 | 382 | 392 | 253,100 |
2012/02/08 | 388 | 388 | 379 | 386 | 201,100 |
2012/02/07 | 371 | 394 | 371 | 389 | 671,900 |
2012/02/06 | 380 | 380 | 369 | 371 | 113,200 |
2012/02/03 | 370 | 375 | 366 | 372 | 106,000 |
2012/02/02 | 374 | 379 | 363 | 370 | 278,800 |
2012/02/01 | 360 | 376 | 358 | 374 | 523,100 |
2012/01/31 | 358 | 378 | 357 | 366 | 171,600 |
2012/01/30 | 366 | 366 | 355 | 359 | 125,100 |
2012/01/27 | 368 | 372 | 353 | 368 | 254,300 |
2012/01/26 | 384 | 395 | 359 | 363 | 678,300 |
2012/01/25 | 365 | 408 | 361 | 378 | 2,365,200 |
2012/01/24 | 356 | 416 | 351 | 361 | 1,289,700 |
2012/01/23 | 342 | 359 | 337 | 358 | 186,600 |
2012/01/20 | 329 | 336 | 329 | 334 | 178,200 |
2012/01/19 | 326 | 331 | 325 | 326 | 133,500 |
2012/01/18 | 327 | 332 | 324 | 326 | 122,400 |
2012/01/17 | 325 | 330 | 323 | 325 | 116,300 |
2012/01/16 | 326 | 329 | 324 | 325 | 47,000 |
2012/01/13 | 328 | 334 | 327 | 330 | 150,800 |
2012/01/12 | 330 | 331 | 325 | 327 | 115,600 |
2012/01/11 | 325 | 332 | 324 | 329 | 182,200 |
2012/01/10 | 345 | 347 | 324 | 325 | 208,000 |
2012/01/06 | 342 | 350 | 338 | 349 | 164,500 |
2012/01/05 | 333 | 345 | 329 | 342 | 180,000 |
2012/01/04 | 331 | 339 | 327 | 336 | 144,500 |