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 |
---|---|---|---|---|---|
2015/12/30 | 509 | 515 | 502 | 503 | 136,000 |
2015/12/29 | 503 | 512 | 493 | 509 | 122,200 |
2015/12/28 | 481 | 504 | 481 | 498 | 251,400 |
2015/12/25 | 493 | 494 | 480 | 483 | 167,800 |
2015/12/24 | 501 | 502 | 492 | 492 | 124,400 |
2015/12/22 | 500 | 502 | 497 | 499 | 149,700 |
2015/12/21 | 502 | 506 | 490 | 498 | 218,800 |
2015/12/18 | 501 | 519 | 500 | 507 | 563,900 |
2015/12/17 | 495 | 503 | 494 | 501 | 307,400 |
2015/12/16 | 479 | 487 | 479 | 485 | 185,700 |
2015/12/15 | 490 | 494 | 471 | 474 | 370,000 |
2015/12/14 | 499 | 506 | 483 | 492 | 683,300 |
2015/12/11 | 500 | 511 | 500 | 511 | 253,600 |
2015/12/10 | 502 | 514 | 501 | 502 | 610,000 |
2015/12/09 | 505 | 512 | 505 | 512 | 194,900 |
2015/12/08 | 506 | 512 | 506 | 507 | 328,100 |
2015/12/07 | 511 | 516 | 510 | 511 | 204,000 |
2015/12/04 | 511 | 513 | 505 | 511 | 323,900 |
2015/12/03 | 516 | 518 | 511 | 514 | 148,300 |
2015/12/02 | 509 | 516 | 507 | 513 | 177,900 |
2015/12/01 | 510 | 517 | 508 | 510 | 285,800 |
2015/11/30 | 515 | 518 | 507 | 513 | 343,700 |
2015/11/27 | 511 | 520 | 510 | 519 | 274,500 |
2015/11/26 | 514 | 521 | 510 | 512 | 391,900 |
2015/11/25 | 521 | 522 | 516 | 516 | 251,700 |
2015/11/24 | 525 | 527 | 518 | 521 | 381,100 |
2015/11/20 | 537 | 537 | 523 | 530 | 139,400 |
2015/11/19 | 536 | 540 | 531 | 537 | 203,500 |
2015/11/18 | 534 | 536 | 530 | 531 | 109,000 |
2015/11/17 | 527 | 534 | 527 | 532 | 162,000 |
2015/11/16 | 520 | 536 | 519 | 526 | 195,900 |
2015/11/13 | 535 | 538 | 526 | 530 | 206,400 |
2015/11/12 | 537 | 545 | 535 | 542 | 153,400 |
2015/11/11 | 541 | 544 | 536 | 540 | 144,700 |
2015/11/10 | 551 | 551 | 540 | 540 | 178,400 |
2015/11/09 | 549 | 556 | 541 | 556 | 246,900 |
2015/11/06 | 551 | 554 | 537 | 539 | 185,900 |
2015/11/05 | 534 | 547 | 531 | 544 | 115,400 |
2015/11/04 | 541 | 548 | 529 | 534 | 193,100 |
2015/11/02 | 540 | 548 | 528 | 531 | 299,300 |
2015/10/30 | 560 | 574 | 547 | 550 | 267,900 |
2015/10/29 | 571 | 571 | 559 | 563 | 147,000 |
2015/10/28 | 573 | 573 | 557 | 563 | 106,000 |
2015/10/27 | 582 | 582 | 569 | 571 | 53,200 |
2015/10/26 | 592 | 597 | 575 | 578 | 183,600 |
2015/10/23 | 597 | 598 | 587 | 592 | 135,500 |
2015/10/22 | 591 | 595 | 583 | 585 | 111,500 |
2015/10/21 | 563 | 590 | 563 | 588 | 177,200 |
2015/10/20 | 576 | 576 | 565 | 567 | 54,300 |
2015/10/19 | 567 | 573 | 563 | 570 | 67,300 |
2015/10/16 | 585 | 587 | 565 | 566 | 149,800 |
2015/10/15 | 564 | 592 | 563 | 583 | 222,900 |
2015/10/14 | 573 | 573 | 559 | 562 | 110,200 |
2015/10/13 | 583 | 594 | 578 | 580 | 148,200 |
2015/10/09 | 563 | 582 | 563 | 582 | 147,700 |
2015/10/08 | 558 | 572 | 558 | 560 | 162,900 |
2015/10/07 | 543 | 562 | 538 | 562 | 170,800 |
2015/10/06 | 543 | 550 | 537 | 538 | 257,100 |
2015/10/05 | 547 | 547 | 539 | 541 | 113,700 |
2015/10/02 | 549 | 551 | 539 | 543 | 179,000 |
2015/10/01 | 545 | 563 | 541 | 558 | 133,200 |
2015/09/30 | 536 | 541 | 530 | 540 | 172,200 |
2015/09/29 | 551 | 553 | 524 | 528 | 293,100 |
2015/09/28 | 550 | 564 | 545 | 561 | 99,300 |
2015/09/25 | 547 | 554 | 539 | 553 | 168,700 |
2015/09/24 | 546 | 561 | 545 | 549 | 253,700 |
2015/09/18 | 566 | 568 | 549 | 553 | 203,300 |
2015/09/17 | 555 | 573 | 555 | 569 | 129,300 |
2015/09/16 | 555 | 558 | 547 | 549 | 223,400 |
2015/09/15 | 567 | 567 | 550 | 552 | 132,000 |
2015/09/14 | 577 | 585 | 565 | 567 | 198,500 |
2015/09/11 | 557 | 571 | 557 | 567 | 275,300 |
2015/09/10 | 563 | 571 | 554 | 567 | 121,000 |
2015/09/09 | 558 | 576 | 554 | 575 | 185,800 |
2015/09/08 | 548 | 561 | 540 | 542 | 169,800 |
2015/09/07 | 553 | 554 | 539 | 548 | 208,300 |
2015/09/04 | 551 | 559 | 546 | 559 | 325,700 |
2015/09/03 | 552 | 559 | 546 | 546 | 251,700 |
2015/09/02 | 557 | 565 | 545 | 548 | 321,500 |
2015/09/01 | 575 | 589 | 574 | 574 | 200,100 |
2015/08/31 | 578 | 586 | 569 | 576 | 163,000 |
2015/08/28 | 582 | 587 | 574 | 585 | 141,000 |
2015/08/27 | 568 | 579 | 558 | 562 | 220,400 |
2015/08/26 | 550 | 567 | 548 | 562 | 231,900 |
2015/08/25 | 550 | 579 | 539 | 549 | 338,900 |
2015/08/24 | 599 | 614 | 578 | 581 | 281,300 |
2015/08/21 | 622 | 632 | 618 | 620 | 203,000 |
2015/08/20 | 644 | 654 | 638 | 641 | 174,400 |
2015/08/19 | 652 | 658 | 646 | 647 | 126,600 |
2015/08/18 | 658 | 659 | 649 | 653 | 224,600 |
2015/08/17 | 646 | 655 | 643 | 653 | 274,300 |
2015/08/14 | 639 | 647 | 634 | 645 | 215,200 |
2015/08/13 | 634 | 643 | 634 | 639 | 153,900 |
2015/08/12 | 632 | 652 | 629 | 640 | 308,400 |
2015/08/11 | 642 | 642 | 627 | 634 | 257,600 |
2015/08/10 | 630 | 643 | 625 | 643 | 229,500 |
2015/08/07 | 627 | 637 | 625 | 631 | 157,700 |
2015/08/06 | 630 | 636 | 622 | 630 | 197,400 |
2015/08/05 | 636 | 646 | 626 | 626 | 440,400 |
2015/08/04 | 619 | 639 | 613 | 635 | 595,400 |
2015/08/03 | 601 | 629 | 595 | 623 | 948,400 |
2015/07/31 | 570 | 604 | 563 | 597 | 592,500 |
2015/07/30 | 556 | 567 | 555 | 560 | 145,500 |
2015/07/29 | 564 | 565 | 554 | 559 | 106,000 |
2015/07/28 | 557 | 565 | 548 | 558 | 263,400 |
2015/07/27 | 576 | 577 | 562 | 564 | 182,600 |
2015/07/24 | 586 | 587 | 580 | 583 | 90,700 |
2015/07/23 | 592 | 595 | 586 | 588 | 142,900 |
2015/07/22 | 590 | 592 | 585 | 587 | 199,400 |
2015/07/21 | 592 | 593 | 586 | 591 | 135,000 |
2015/07/17 | 585 | 591 | 581 | 588 | 159,700 |
2015/07/16 | 575 | 584 | 574 | 583 | 143,900 |
2015/07/15 | 572 | 584 | 571 | 582 | 174,600 |
2015/07/14 | 571 | 574 | 567 | 570 | 151,700 |
2015/07/13 | 550 | 565 | 550 | 561 | 167,900 |
2015/07/10 | 562 | 562 | 546 | 549 | 256,900 |
2015/07/09 | 544 | 559 | 530 | 558 | 563,600 |
2015/07/08 | 564 | 572 | 551 | 551 | 381,500 |
2015/07/07 | 575 | 577 | 563 | 566 | 374,800 |
2015/07/06 | 560 | 566 | 555 | 555 | 436,400 |
2015/07/03 | 578 | 582 | 568 | 571 | 286,500 |
2015/07/02 | 591 | 591 | 576 | 577 | 367,900 |
2015/07/01 | 587 | 592 | 583 | 585 | 142,700 |
2015/06/30 | 588 | 592 | 580 | 584 | 349,600 |
2015/06/29 | 602 | 606 | 588 | 588 | 375,400 |
2015/06/26 | 620 | 621 | 603 | 612 | 246,100 |
2015/06/25 | 629 | 632 | 619 | 620 | 185,400 |
2015/06/24 | 626 | 631 | 623 | 630 | 275,500 |
2015/06/23 | 619 | 625 | 611 | 625 | 192,200 |
2015/06/22 | 612 | 617 | 611 | 615 | 138,100 |
2015/06/19 | 610 | 617 | 602 | 613 | 369,700 |
2015/06/18 | 610 | 611 | 605 | 605 | 152,300 |
2015/06/17 | 605 | 613 | 601 | 611 | 153,300 |
2015/06/16 | 609 | 612 | 599 | 605 | 178,900 |
2015/06/15 | 605 | 610 | 603 | 610 | 145,600 |
2015/06/12 | 612 | 616 | 606 | 610 | 270,600 |
2015/06/11 | 616 | 618 | 606 | 610 | 237,700 |
2015/06/10 | 615 | 623 | 607 | 613 | 186,200 |
2015/06/09 | 615 | 618 | 611 | 613 | 193,500 |
2015/06/08 | 622 | 628 | 620 | 622 | 117,200 |
2015/06/05 | 619 | 625 | 615 | 622 | 187,800 |
2015/06/04 | 617 | 628 | 615 | 619 | 168,400 |
2015/06/03 | 612 | 627 | 606 | 618 | 226,400 |
2015/06/02 | 601 | 620 | 598 | 612 | 285,500 |
2015/06/01 | 600 | 608 | 599 | 605 | 150,700 |
2015/05/29 | 604 | 610 | 599 | 601 | 181,800 |
2015/05/28 | 603 | 611 | 601 | 605 | 179,300 |
2015/05/27 | 603 | 606 | 597 | 602 | 197,400 |
2015/05/26 | 599 | 603 | 598 | 601 | 119,200 |
2015/05/25 | 599 | 602 | 597 | 599 | 98,100 |
2015/05/22 | 600 | 602 | 593 | 596 | 267,900 |
2015/05/21 | 602 | 603 | 595 | 599 | 200,700 |
2015/05/20 | 600 | 604 | 597 | 601 | 274,500 |
2015/05/19 | 600 | 607 | 599 | 602 | 179,100 |
2015/05/18 | 596 | 604 | 596 | 604 | 141,800 |
2015/05/15 | 601 | 606 | 597 | 599 | 127,300 |
2015/05/14 | 603 | 604 | 592 | 597 | 253,700 |
2015/05/13 | 610 | 611 | 598 | 603 | 217,100 |
2015/05/12 | 612 | 612 | 603 | 612 | 272,400 |
2015/05/11 | 601 | 613 | 600 | 605 | 279,800 |
2015/05/08 | 592 | 600 | 586 | 592 | 253,400 |
2015/05/07 | 592 | 604 | 590 | 590 | 239,800 |
2015/05/01 | 631 | 635 | 589 | 595 | 683,200 |
2015/04/30 | 641 | 645 | 632 | 632 | 289,700 |
2015/04/28 | 639 | 645 | 637 | 637 | 196,700 |
2015/04/27 | 638 | 641 | 632 | 641 | 198,300 |
2015/04/24 | 635 | 641 | 632 | 638 | 160,500 |
2015/04/23 | 637 | 639 | 631 | 635 | 294,400 |
2015/04/22 | 632 | 637 | 630 | 632 | 285,800 |
2015/04/21 | 633 | 638 | 632 | 632 | 118,300 |
2015/04/20 | 635 | 639 | 630 | 631 | 131,700 |
2015/04/17 | 633 | 642 | 633 | 637 | 182,900 |
2015/04/16 | 641 | 644 | 632 | 639 | 236,300 |
2015/04/15 | 642 | 643 | 637 | 639 | 201,000 |
2015/04/14 | 642 | 648 | 639 | 645 | 174,200 |
2015/04/13 | 662 | 664 | 645 | 647 | 180,800 |
2015/04/10 | 652 | 662 | 643 | 659 | 405,400 |
2015/04/09 | 650 | 650 | 642 | 647 | 126,200 |
2015/04/08 | 650 | 654 | 642 | 646 | 217,300 |
2015/04/07 | 640 | 644 | 638 | 643 | 149,400 |
2015/04/06 | 646 | 648 | 635 | 644 | 162,500 |
2015/04/03 | 651 | 651 | 634 | 644 | 156,600 |
2015/04/02 | 637 | 657 | 634 | 649 | 255,900 |
2015/04/01 | 637 | 647 | 625 | 633 | 245,900 |
2015/03/31 | 644 | 655 | 634 | 636 | 192,000 |
2015/03/30 | 641 | 645 | 636 | 639 | 171,000 |
2015/03/27 | 647 | 652 | 630 | 639 | 257,900 |
2015/03/26 | 660 | 660 | 642 | 652 | 271,300 |
2015/03/25 | 660 | 661 | 652 | 660 | 172,600 |
2015/03/24 | 653 | 657 | 651 | 654 | 183,800 |
2015/03/23 | 664 | 666 | 650 | 655 | 189,900 |
2015/03/20 | 661 | 661 | 653 | 658 | 129,800 |
2015/03/19 | 659 | 663 | 653 | 655 | 190,800 |
2015/03/18 | 651 | 660 | 649 | 658 | 252,400 |
2015/03/17 | 649 | 653 | 646 | 647 | 139,400 |
2015/03/16 | 649 | 649 | 639 | 645 | 177,400 |
2015/03/13 | 646 | 654 | 646 | 648 | 342,700 |
2015/03/12 | 649 | 656 | 641 | 645 | 252,800 |
2015/03/11 | 634 | 649 | 634 | 644 | 132,300 |
2015/03/10 | 658 | 658 | 638 | 642 | 162,000 |
2015/03/09 | 648 | 658 | 644 | 653 | 165,800 |
2015/03/06 | 646 | 660 | 646 | 653 | 196,100 |
2015/03/05 | 651 | 657 | 646 | 649 | 149,300 |
2015/03/04 | 647 | 652 | 643 | 647 | 172,500 |
2015/03/03 | 656 | 656 | 637 | 643 | 112,300 |
2015/03/02 | 647 | 656 | 646 | 647 | 155,800 |
2015/02/27 | 658 | 660 | 642 | 647 | 251,700 |
2015/02/26 | 641 | 660 | 641 | 656 | 383,600 |
2015/02/25 | 633 | 647 | 631 | 642 | 232,600 |
2015/02/24 | 635 | 638 | 626 | 628 | 371,900 |
2015/02/23 | 649 | 656 | 634 | 636 | 484,700 |
2015/02/20 | 662 | 665 | 645 | 649 | 320,000 |
2015/02/19 | 662 | 670 | 656 | 661 | 351,100 |
2015/02/18 | 644 | 660 | 642 | 658 | 372,700 |
2015/02/17 | 627 | 637 | 626 | 634 | 181,600 |
2015/02/16 | 632 | 643 | 626 | 627 | 237,200 |
2015/02/13 | 630 | 633 | 623 | 624 | 195,500 |
2015/02/12 | 627 | 634 | 624 | 630 | 334,800 |
2015/02/10 | 621 | 623 | 610 | 620 | 252,100 |
2015/02/09 | 631 | 631 | 615 | 621 | 309,400 |
2015/02/06 | 626 | 635 | 616 | 621 | 325,200 |
2015/02/05 | 635 | 640 | 617 | 622 | 360,400 |
2015/02/04 | 631 | 644 | 627 | 631 | 379,400 |
2015/02/03 | 659 | 663 | 627 | 632 | 601,600 |
2015/02/02 | 673 | 676 | 654 | 658 | 473,000 |
2015/01/30 | 713 | 720 | 678 | 693 | 315,900 |
2015/01/29 | 727 | 730 | 710 | 712 | 252,800 |
2015/01/28 | 695 | 735 | 692 | 727 | 560,900 |
2015/01/27 | 686 | 700 | 686 | 695 | 285,000 |
2015/01/26 | 669 | 686 | 666 | 686 | 175,700 |
2015/01/23 | 672 | 673 | 660 | 673 | 113,800 |
2015/01/22 | 671 | 673 | 656 | 663 | 140,100 |
2015/01/21 | 676 | 677 | 671 | 675 | 116,100 |
2015/01/20 | 663 | 677 | 662 | 676 | 131,000 |
2015/01/19 | 666 | 672 | 658 | 662 | 193,700 |
2015/01/16 | 670 | 674 | 652 | 662 | 253,400 |
2015/01/15 | 669 | 692 | 668 | 688 | 300,800 |
2015/01/14 | 675 | 682 | 657 | 659 | 137,100 |
2015/01/13 | 671 | 680 | 665 | 680 | 157,300 |
2015/01/09 | 685 | 694 | 674 | 681 | 213,400 |
2015/01/08 | 659 | 687 | 659 | 683 | 177,900 |
2015/01/07 | 648 | 663 | 648 | 656 | 95,500 |
2015/01/06 | 664 | 666 | 654 | 656 | 191,300 |
2015/01/05 | 672 | 680 | 665 | 673 | 109,800 |