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 |
---|---|---|---|---|---|
2016/12/30 | 456 | 463 | 454 | 461 | 151,900 |
2016/12/29 | 467 | 467 | 456 | 464 | 185,600 |
2016/12/28 | 464 | 472 | 463 | 471 | 104,500 |
2016/12/27 | 464 | 469 | 464 | 466 | 108,200 |
2016/12/26 | 474 | 474 | 466 | 470 | 121,100 |
2016/12/22 | 472 | 475 | 466 | 474 | 157,500 |
2016/12/21 | 485 | 485 | 474 | 475 | 129,200 |
2016/12/20 | 474 | 484 | 474 | 484 | 152,000 |
2016/12/19 | 482 | 482 | 471 | 473 | 205,500 |
2016/12/16 | 480 | 488 | 479 | 486 | 248,300 |
2016/12/15 | 474 | 485 | 471 | 477 | 215,000 |
2016/12/14 | 475 | 480 | 469 | 473 | 192,100 |
2016/12/13 | 465 | 475 | 462 | 475 | 151,100 |
2016/12/12 | 480 | 482 | 464 | 468 | 332,600 |
2016/12/09 | 463 | 478 | 463 | 477 | 268,100 |
2016/12/08 | 466 | 470 | 461 | 466 | 401,200 |
2016/12/07 | 444 | 465 | 444 | 463 | 475,900 |
2016/12/06 | 432 | 444 | 431 | 441 | 396,600 |
2016/12/05 | 429 | 430 | 425 | 429 | 109,500 |
2016/12/02 | 427 | 435 | 424 | 433 | 306,100 |
2016/12/01 | 432 | 434 | 425 | 427 | 321,900 |
2016/11/30 | 420 | 428 | 419 | 420 | 309,000 |
2016/11/29 | 420 | 424 | 417 | 423 | 274,200 |
2016/11/28 | 428 | 434 | 424 | 432 | 208,200 |
2016/11/25 | 433 | 438 | 431 | 435 | 245,000 |
2016/11/24 | 437 | 438 | 431 | 437 | 194,100 |
2016/11/22 | 432 | 434 | 426 | 429 | 340,200 |
2016/11/21 | 438 | 440 | 426 | 431 | 373,400 |
2016/11/18 | 414 | 437 | 414 | 432 | 670,000 |
2016/11/17 | 402 | 407 | 398 | 407 | 321,700 |
2016/11/16 | 395 | 401 | 391 | 401 | 473,200 |
2016/11/15 | 393 | 394 | 383 | 385 | 259,400 |
2016/11/14 | 385 | 392 | 383 | 388 | 290,300 |
2016/11/11 | 382 | 384 | 374 | 377 | 353,200 |
2016/11/10 | 376 | 377 | 369 | 375 | 420,700 |
2016/11/09 | 379 | 379 | 349 | 352 | 393,100 |
2016/11/08 | 374 | 376 | 372 | 376 | 116,100 |
2016/11/07 | 380 | 380 | 370 | 374 | 191,900 |
2016/11/04 | 371 | 374 | 368 | 372 | 229,800 |
2016/11/02 | 371 | 377 | 370 | 377 | 274,800 |
2016/11/01 | 391 | 392 | 371 | 377 | 405,400 |
2016/10/31 | 398 | 408 | 388 | 391 | 277,900 |
2016/10/28 | 399 | 402 | 397 | 401 | 235,400 |
2016/10/27 | 395 | 402 | 394 | 396 | 165,200 |
2016/10/26 | 395 | 400 | 394 | 398 | 172,300 |
2016/10/25 | 394 | 402 | 394 | 399 | 234,700 |
2016/10/24 | 392 | 394 | 390 | 394 | 87,000 |
2016/10/21 | 396 | 397 | 392 | 393 | 196,100 |
2016/10/20 | 391 | 398 | 391 | 398 | 172,600 |
2016/10/19 | 391 | 395 | 390 | 393 | 104,200 |
2016/10/18 | 386 | 393 | 385 | 392 | 90,900 |
2016/10/17 | 388 | 394 | 388 | 389 | 225,200 |
2016/10/14 | 384 | 392 | 384 | 389 | 142,800 |
2016/10/13 | 386 | 389 | 382 | 386 | 160,800 |
2016/10/12 | 391 | 394 | 386 | 387 | 264,500 |
2016/10/11 | 391 | 395 | 389 | 395 | 207,200 |
2016/10/07 | 388 | 395 | 388 | 390 | 200,400 |
2016/10/06 | 383 | 388 | 380 | 387 | 330,700 |
2016/10/05 | 376 | 385 | 373 | 384 | 197,700 |
2016/10/04 | 369 | 376 | 369 | 371 | 134,100 |
2016/10/03 | 365 | 369 | 364 | 366 | 130,000 |
2016/09/30 | 368 | 368 | 362 | 363 | 239,800 |
2016/09/29 | 378 | 379 | 373 | 376 | 136,500 |
2016/09/28 | 365 | 373 | 365 | 372 | 239,700 |
2016/09/27 | 364 | 377 | 361 | 377 | 230,500 |
2016/09/26 | 372 | 379 | 371 | 372 | 91,500 |
2016/09/23 | 379 | 380 | 370 | 375 | 221,800 |
2016/09/21 | 367 | 379 | 361 | 379 | 182,800 |
2016/09/20 | 366 | 371 | 364 | 366 | 196,200 |
2016/09/16 | 368 | 374 | 366 | 366 | 182,400 |
2016/09/15 | 373 | 374 | 362 | 369 | 155,700 |
2016/09/14 | 387 | 387 | 374 | 375 | 186,500 |
2016/09/13 | 398 | 398 | 389 | 389 | 90,100 |
2016/09/12 | 395 | 404 | 391 | 398 | 245,000 |
2016/09/09 | 396 | 405 | 396 | 403 | 169,500 |
2016/09/08 | 395 | 402 | 393 | 396 | 113,800 |
2016/09/07 | 389 | 396 | 386 | 396 | 153,600 |
2016/09/06 | 395 | 398 | 392 | 395 | 134,100 |
2016/09/05 | 380 | 398 | 380 | 395 | 184,100 |
2016/09/02 | 375 | 379 | 372 | 379 | 105,000 |
2016/09/01 | 369 | 378 | 369 | 377 | 70,500 |
2016/08/31 | 373 | 373 | 367 | 372 | 109,400 |
2016/08/30 | 360 | 367 | 360 | 366 | 72,000 |
2016/08/29 | 364 | 369 | 362 | 362 | 172,000 |
2016/08/26 | 361 | 361 | 353 | 358 | 141,600 |
2016/08/25 | 365 | 365 | 361 | 361 | 62,000 |
2016/08/24 | 366 | 367 | 363 | 364 | 60,500 |
2016/08/23 | 369 | 369 | 362 | 363 | 172,500 |
2016/08/22 | 370 | 373 | 365 | 369 | 223,500 |
2016/08/19 | 373 | 376 | 368 | 370 | 234,700 |
2016/08/18 | 372 | 380 | 372 | 375 | 213,900 |
2016/08/17 | 375 | 381 | 374 | 378 | 204,700 |
2016/08/16 | 376 | 390 | 376 | 382 | 352,600 |
2016/08/15 | 375 | 377 | 371 | 375 | 64,100 |
2016/08/12 | 372 | 381 | 368 | 378 | 267,500 |
2016/08/10 | 369 | 369 | 362 | 364 | 70,300 |
2016/08/09 | 363 | 372 | 363 | 372 | 76,300 |
2016/08/08 | 364 | 365 | 359 | 364 | 76,200 |
2016/08/05 | 358 | 363 | 355 | 356 | 69,800 |
2016/08/04 | 352 | 362 | 348 | 360 | 113,600 |
2016/08/03 | 356 | 356 | 350 | 350 | 167,800 |
2016/08/02 | 365 | 367 | 360 | 363 | 146,000 |
2016/08/01 | 382 | 382 | 363 | 370 | 185,000 |
2016/07/29 | 383 | 384 | 374 | 375 | 225,300 |
2016/07/28 | 382 | 386 | 376 | 384 | 105,500 |
2016/07/27 | 391 | 396 | 385 | 386 | 237,100 |
2016/07/26 | 392 | 392 | 383 | 384 | 204,900 |
2016/07/25 | 389 | 393 | 384 | 392 | 226,300 |
2016/07/22 | 387 | 388 | 384 | 387 | 103,800 |
2016/07/21 | 393 | 394 | 387 | 393 | 124,800 |
2016/07/20 | 388 | 392 | 386 | 391 | 152,800 |
2016/07/19 | 384 | 391 | 384 | 391 | 157,700 |
2016/07/15 | 384 | 390 | 378 | 386 | 154,100 |
2016/07/14 | 381 | 385 | 377 | 380 | 140,900 |
2016/07/13 | 387 | 388 | 379 | 383 | 171,200 |
2016/07/12 | 382 | 388 | 376 | 379 | 181,800 |
2016/07/11 | 355 | 376 | 353 | 374 | 230,500 |
2016/07/08 | 362 | 363 | 356 | 357 | 121,700 |
2016/07/07 | 363 | 364 | 356 | 359 | 105,800 |
2016/07/06 | 366 | 366 | 355 | 360 | 150,700 |
2016/07/05 | 376 | 376 | 371 | 374 | 62,500 |
2016/07/04 | 376 | 378 | 374 | 377 | 62,100 |
2016/07/01 | 375 | 379 | 373 | 376 | 85,600 |
2016/06/30 | 383 | 384 | 375 | 376 | 99,300 |
2016/06/29 | 373 | 378 | 362 | 375 | 134,800 |
2016/06/28 | 363 | 373 | 350 | 367 | 188,400 |
2016/06/27 | 358 | 372 | 354 | 370 | 283,700 |
2016/06/24 | 394 | 394 | 348 | 351 | 281,500 |
2016/06/23 | 381 | 391 | 375 | 391 | 153,700 |
2016/06/22 | 383 | 383 | 375 | 378 | 139,800 |
2016/06/21 | 371 | 385 | 365 | 384 | 140,500 |
2016/06/20 | 363 | 376 | 363 | 374 | 119,500 |
2016/06/17 | 351 | 360 | 351 | 359 | 231,100 |
2016/06/16 | 356 | 360 | 347 | 347 | 193,300 |
2016/06/15 | 362 | 365 | 356 | 361 | 113,700 |
2016/06/14 | 364 | 367 | 358 | 361 | 138,000 |
2016/06/13 | 376 | 376 | 367 | 367 | 196,100 |
2016/06/10 | 387 | 388 | 378 | 382 | 255,600 |
2016/06/09 | 388 | 388 | 382 | 387 | 104,000 |
2016/06/08 | 390 | 391 | 386 | 389 | 95,400 |
2016/06/07 | 389 | 394 | 387 | 389 | 77,400 |
2016/06/06 | 385 | 390 | 377 | 388 | 193,800 |
2016/06/03 | 394 | 398 | 387 | 389 | 95,400 |
2016/06/02 | 401 | 405 | 392 | 392 | 144,500 |
2016/06/01 | 409 | 414 | 402 | 406 | 171,400 |
2016/05/31 | 402 | 411 | 400 | 411 | 177,700 |
2016/05/30 | 399 | 403 | 397 | 402 | 138,000 |
2016/05/27 | 395 | 399 | 393 | 395 | 116,300 |
2016/05/26 | 402 | 404 | 394 | 397 | 135,200 |
2016/05/25 | 400 | 400 | 395 | 397 | 67,700 |
2016/05/24 | 401 | 404 | 394 | 395 | 178,600 |
2016/05/23 | 397 | 405 | 391 | 404 | 226,300 |
2016/05/20 | 397 | 399 | 394 | 398 | 115,600 |
2016/05/19 | 396 | 405 | 394 | 399 | 223,600 |
2016/05/18 | 389 | 396 | 387 | 393 | 297,600 |
2016/05/17 | 385 | 390 | 383 | 390 | 241,900 |
2016/05/16 | 385 | 386 | 376 | 379 | 252,600 |
2016/05/13 | 387 | 389 | 382 | 383 | 158,800 |
2016/05/12 | 383 | 390 | 381 | 388 | 184,800 |
2016/05/11 | 395 | 396 | 385 | 386 | 231,200 |
2016/05/10 | 384 | 392 | 378 | 390 | 342,000 |
2016/05/09 | 385 | 387 | 381 | 383 | 257,200 |
2016/05/06 | 392 | 397 | 380 | 382 | 325,800 |
2016/05/02 | 410 | 412 | 388 | 391 | 668,000 |
2016/04/28 | 462 | 467 | 423 | 434 | 227,400 |
2016/04/27 | 455 | 458 | 448 | 457 | 194,400 |
2016/04/26 | 454 | 455 | 442 | 448 | 154,300 |
2016/04/25 | 469 | 469 | 453 | 459 | 195,500 |
2016/04/22 | 454 | 465 | 450 | 464 | 248,500 |
2016/04/21 | 454 | 459 | 449 | 459 | 220,200 |
2016/04/20 | 447 | 455 | 444 | 446 | 229,700 |
2016/04/19 | 437 | 441 | 432 | 436 | 165,800 |
2016/04/18 | 424 | 430 | 421 | 427 | 120,000 |
2016/04/15 | 442 | 448 | 440 | 442 | 168,500 |
2016/04/14 | 436 | 449 | 434 | 449 | 281,300 |
2016/04/13 | 426 | 429 | 418 | 429 | 132,800 |
2016/04/12 | 412 | 427 | 410 | 421 | 112,200 |
2016/04/11 | 416 | 416 | 398 | 413 | 183,200 |
2016/04/08 | 400 | 423 | 399 | 417 | 167,000 |
2016/04/07 | 409 | 417 | 406 | 408 | 132,200 |
2016/04/06 | 412 | 414 | 396 | 406 | 183,200 |
2016/04/05 | 428 | 428 | 411 | 411 | 143,400 |
2016/04/04 | 427 | 438 | 422 | 431 | 137,400 |
2016/04/01 | 450 | 451 | 422 | 424 | 280,900 |
2016/03/31 | 458 | 459 | 446 | 447 | 142,700 |
2016/03/30 | 466 | 468 | 456 | 457 | 88,000 |
2016/03/29 | 465 | 469 | 462 | 469 | 99,400 |
2016/03/28 | 461 | 469 | 460 | 469 | 127,800 |
2016/03/25 | 460 | 461 | 451 | 459 | 100,900 |
2016/03/24 | 463 | 465 | 454 | 455 | 124,400 |
2016/03/23 | 476 | 476 | 463 | 466 | 116,600 |
2016/03/22 | 465 | 472 | 451 | 472 | 187,900 |
2016/03/18 | 460 | 463 | 451 | 457 | 203,900 |
2016/03/17 | 466 | 475 | 461 | 462 | 164,400 |
2016/03/16 | 465 | 468 | 461 | 461 | 110,600 |
2016/03/15 | 471 | 474 | 466 | 471 | 128,800 |
2016/03/14 | 473 | 478 | 471 | 474 | 152,400 |
2016/03/11 | 447 | 466 | 445 | 465 | 324,400 |
2016/03/10 | 449 | 459 | 445 | 452 | 176,700 |
2016/03/09 | 456 | 458 | 438 | 439 | 223,600 |
2016/03/08 | 466 | 471 | 450 | 460 | 206,700 |
2016/03/07 | 474 | 475 | 462 | 466 | 268,800 |
2016/03/04 | 451 | 467 | 447 | 466 | 382,600 |
2016/03/03 | 436 | 454 | 436 | 452 | 228,200 |
2016/03/02 | 432 | 438 | 426 | 437 | 232,000 |
2016/03/01 | 414 | 424 | 412 | 421 | 171,000 |
2016/02/29 | 423 | 428 | 412 | 413 | 272,000 |
2016/02/26 | 434 | 439 | 420 | 422 | 268,900 |
2016/02/25 | 415 | 435 | 415 | 434 | 147,800 |
2016/02/24 | 416 | 426 | 408 | 420 | 193,900 |
2016/02/23 | 436 | 436 | 422 | 424 | 197,100 |
2016/02/22 | 433 | 435 | 425 | 430 | 129,000 |
2016/02/19 | 436 | 442 | 430 | 435 | 149,200 |
2016/02/18 | 450 | 452 | 438 | 442 | 279,900 |
2016/02/17 | 443 | 457 | 429 | 436 | 277,700 |
2016/02/16 | 417 | 446 | 412 | 438 | 430,400 |
2016/02/15 | 425 | 425 | 404 | 418 | 321,500 |
2016/02/12 | 400 | 410 | 393 | 393 | 426,500 |
2016/02/10 | 437 | 437 | 413 | 419 | 406,100 |
2016/02/09 | 439 | 454 | 435 | 437 | 372,300 |
2016/02/08 | 437 | 478 | 436 | 472 | 397,100 |
2016/02/05 | 453 | 463 | 437 | 445 | 296,800 |
2016/02/04 | 451 | 478 | 451 | 465 | 347,000 |
2016/02/03 | 458 | 462 | 453 | 459 | 207,800 |
2016/02/02 | 472 | 481 | 467 | 472 | 409,900 |
2016/02/01 | 457 | 478 | 452 | 472 | 634,300 |
2016/01/29 | 415 | 443 | 415 | 441 | 385,400 |
2016/01/28 | 420 | 422 | 412 | 417 | 208,700 |
2016/01/27 | 408 | 423 | 408 | 422 | 311,300 |
2016/01/26 | 408 | 414 | 402 | 402 | 139,000 |
2016/01/25 | 420 | 421 | 409 | 418 | 192,600 |
2016/01/22 | 403 | 414 | 399 | 414 | 334,100 |
2016/01/21 | 394 | 411 | 387 | 387 | 341,500 |
2016/01/20 | 421 | 423 | 401 | 402 | 272,800 |
2016/01/19 | 423 | 430 | 419 | 425 | 169,400 |
2016/01/18 | 421 | 429 | 414 | 426 | 284,500 |
2016/01/15 | 436 | 443 | 428 | 431 | 182,300 |
2016/01/14 | 433 | 436 | 422 | 430 | 296,900 |
2016/01/13 | 437 | 449 | 436 | 447 | 211,300 |
2016/01/12 | 440 | 443 | 432 | 433 | 318,500 |
2016/01/08 | 453 | 457 | 447 | 448 | 235,900 |
2016/01/07 | 467 | 469 | 453 | 454 | 311,200 |
2016/01/06 | 480 | 483 | 467 | 471 | 296,800 |
2016/01/05 | 483 | 487 | 478 | 481 | 258,500 |
2016/01/04 | 497 | 501 | 481 | 484 | 328,300 |