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 |
---|---|---|---|---|---|
2017/12/29 | 623 | 642 | 621 | 635 | 175,800 |
2017/12/28 | 624 | 630 | 617 | 623 | 136,400 |
2017/12/27 | 621 | 632 | 616 | 624 | 155,000 |
2017/12/26 | 627 | 631 | 620 | 622 | 161,700 |
2017/12/25 | 623 | 628 | 613 | 622 | 114,300 |
2017/12/22 | 627 | 633 | 621 | 623 | 238,200 |
2017/12/21 | 605 | 628 | 605 | 625 | 199,000 |
2017/12/20 | 600 | 607 | 599 | 605 | 76,600 |
2017/12/19 | 607 | 607 | 596 | 600 | 121,300 |
2017/12/18 | 602 | 613 | 600 | 606 | 134,000 |
2017/12/15 | 603 | 605 | 593 | 598 | 188,900 |
2017/12/14 | 615 | 616 | 607 | 612 | 134,700 |
2017/12/13 | 613 | 619 | 607 | 608 | 162,800 |
2017/12/12 | 609 | 615 | 605 | 613 | 160,700 |
2017/12/11 | 606 | 616 | 598 | 608 | 243,200 |
2017/12/08 | 589 | 612 | 589 | 612 | 265,400 |
2017/12/07 | 603 | 605 | 594 | 599 | 113,700 |
2017/12/06 | 611 | 612 | 594 | 595 | 182,100 |
2017/12/05 | 594 | 618 | 592 | 618 | 233,300 |
2017/12/04 | 613 | 615 | 600 | 601 | 179,200 |
2017/12/01 | 630 | 632 | 611 | 613 | 190,900 |
2017/11/30 | 604 | 624 | 601 | 620 | 568,200 |
2017/11/29 | 595 | 598 | 590 | 597 | 196,400 |
2017/11/28 | 598 | 600 | 588 | 588 | 175,200 |
2017/11/27 | 597 | 597 | 588 | 592 | 105,000 |
2017/11/24 | 589 | 597 | 583 | 594 | 171,600 |
2017/11/22 | 612 | 613 | 591 | 594 | 242,700 |
2017/11/21 | 598 | 609 | 595 | 607 | 288,900 |
2017/11/20 | 585 | 600 | 583 | 598 | 273,700 |
2017/11/17 | 600 | 600 | 581 | 589 | 319,200 |
2017/11/16 | 587 | 598 | 579 | 591 | 263,900 |
2017/11/15 | 597 | 602 | 572 | 578 | 511,900 |
2017/11/14 | 607 | 622 | 604 | 615 | 339,900 |
2017/11/13 | 649 | 649 | 602 | 612 | 405,700 |
2017/11/10 | 619 | 649 | 619 | 646 | 517,500 |
2017/11/09 | 612 | 645 | 612 | 629 | 740,100 |
2017/11/08 | 595 | 604 | 592 | 604 | 251,300 |
2017/11/07 | 602 | 609 | 580 | 585 | 509,600 |
2017/11/06 | 627 | 628 | 602 | 608 | 716,300 |
2017/11/02 | 563 | 621 | 559 | 616 | 964,200 |
2017/11/01 | 534 | 565 | 534 | 564 | 484,100 |
2017/10/31 | 530 | 545 | 529 | 532 | 224,800 |
2017/10/30 | 536 | 540 | 531 | 537 | 391,900 |
2017/10/27 | 527 | 536 | 526 | 534 | 161,400 |
2017/10/26 | 527 | 531 | 526 | 527 | 89,300 |
2017/10/25 | 533 | 536 | 527 | 528 | 141,200 |
2017/10/24 | 527 | 534 | 524 | 533 | 135,400 |
2017/10/23 | 529 | 533 | 525 | 528 | 186,800 |
2017/10/20 | 530 | 530 | 519 | 521 | 202,500 |
2017/10/19 | 533 | 533 | 523 | 527 | 215,500 |
2017/10/18 | 534 | 534 | 523 | 532 | 155,800 |
2017/10/17 | 529 | 532 | 523 | 530 | 165,900 |
2017/10/16 | 525 | 528 | 521 | 525 | 223,500 |
2017/10/13 | 522 | 525 | 515 | 523 | 257,400 |
2017/10/12 | 541 | 541 | 525 | 526 | 200,500 |
2017/10/11 | 538 | 547 | 525 | 536 | 593,800 |
2017/10/10 | 532 | 537 | 526 | 537 | 205,000 |
2017/10/06 | 523 | 532 | 523 | 531 | 132,000 |
2017/10/05 | 522 | 524 | 517 | 521 | 95,900 |
2017/10/04 | 522 | 523 | 517 | 521 | 95,200 |
2017/10/03 | 530 | 537 | 517 | 520 | 309,600 |
2017/10/02 | 527 | 528 | 520 | 527 | 141,700 |
2017/09/29 | 525 | 527 | 521 | 524 | 148,900 |
2017/09/28 | 529 | 530 | 522 | 527 | 241,900 |
2017/09/27 | 535 | 537 | 523 | 527 | 237,300 |
2017/09/26 | 513 | 519 | 512 | 519 | 128,700 |
2017/09/25 | 518 | 523 | 514 | 515 | 159,700 |
2017/09/22 | 512 | 514 | 510 | 513 | 98,700 |
2017/09/21 | 515 | 519 | 511 | 512 | 206,800 |
2017/09/20 | 506 | 516 | 506 | 515 | 177,500 |
2017/09/19 | 505 | 513 | 503 | 507 | 258,300 |
2017/09/15 | 492 | 502 | 489 | 502 | 224,200 |
2017/09/14 | 494 | 497 | 488 | 491 | 193,600 |
2017/09/13 | 495 | 500 | 493 | 496 | 123,100 |
2017/09/12 | 488 | 493 | 485 | 492 | 183,800 |
2017/09/11 | 482 | 489 | 478 | 480 | 139,600 |
2017/09/08 | 472 | 480 | 472 | 478 | 255,900 |
2017/09/07 | 477 | 481 | 474 | 479 | 208,500 |
2017/09/06 | 469 | 475 | 466 | 472 | 140,200 |
2017/09/05 | 491 | 492 | 473 | 474 | 201,000 |
2017/09/04 | 496 | 502 | 488 | 489 | 139,600 |
2017/09/01 | 490 | 500 | 489 | 498 | 120,500 |
2017/08/31 | 495 | 497 | 487 | 488 | 98,800 |
2017/08/30 | 480 | 495 | 478 | 494 | 225,500 |
2017/08/29 | 475 | 480 | 473 | 478 | 127,300 |
2017/08/28 | 480 | 482 | 475 | 479 | 97,200 |
2017/08/25 | 484 | 484 | 478 | 481 | 103,500 |
2017/08/24 | 483 | 487 | 479 | 481 | 87,200 |
2017/08/23 | 495 | 495 | 484 | 486 | 138,700 |
2017/08/22 | 486 | 490 | 481 | 488 | 105,300 |
2017/08/21 | 492 | 492 | 484 | 487 | 110,500 |
2017/08/18 | 481 | 486 | 481 | 486 | 140,900 |
2017/08/17 | 490 | 493 | 486 | 491 | 178,100 |
2017/08/16 | 491 | 495 | 490 | 491 | 105,600 |
2017/08/15 | 497 | 498 | 489 | 493 | 216,700 |
2017/08/14 | 496 | 496 | 490 | 492 | 161,200 |
2017/08/10 | 500 | 509 | 498 | 504 | 155,900 |
2017/08/09 | 509 | 509 | 497 | 501 | 140,000 |
2017/08/08 | 509 | 515 | 504 | 512 | 133,300 |
2017/08/07 | 515 | 515 | 507 | 508 | 108,400 |
2017/08/04 | 510 | 510 | 505 | 508 | 72,100 |
2017/08/03 | 515 | 515 | 508 | 510 | 113,400 |
2017/08/02 | 512 | 517 | 508 | 515 | 256,800 |
2017/08/01 | 511 | 518 | 503 | 505 | 259,600 |
2017/07/31 | 500 | 512 | 500 | 508 | 156,600 |
2017/07/28 | 505 | 507 | 501 | 507 | 108,000 |
2017/07/27 | 507 | 516 | 504 | 508 | 184,200 |
2017/07/26 | 506 | 509 | 502 | 509 | 80,300 |
2017/07/25 | 504 | 510 | 500 | 505 | 166,600 |
2017/07/24 | 502 | 507 | 497 | 506 | 98,300 |
2017/07/21 | 505 | 512 | 503 | 505 | 153,500 |
2017/07/20 | 497 | 505 | 495 | 505 | 112,500 |
2017/07/19 | 491 | 506 | 489 | 497 | 151,300 |
2017/07/18 | 498 | 499 | 488 | 491 | 227,900 |
2017/07/14 | 505 | 510 | 505 | 505 | 106,400 |
2017/07/13 | 504 | 505 | 500 | 504 | 121,300 |
2017/07/12 | 509 | 510 | 503 | 505 | 92,600 |
2017/07/11 | 498 | 516 | 497 | 511 | 285,600 |
2017/07/10 | 503 | 507 | 501 | 502 | 465,700 |
2017/07/07 | 487 | 498 | 487 | 497 | 169,400 |
2017/07/06 | 489 | 493 | 488 | 492 | 123,000 |
2017/07/05 | 490 | 494 | 486 | 493 | 173,300 |
2017/07/04 | 486 | 489 | 483 | 488 | 203,000 |
2017/07/03 | 480 | 484 | 478 | 481 | 73,300 |
2017/06/30 | 480 | 484 | 476 | 481 | 103,000 |
2017/06/29 | 480 | 485 | 479 | 483 | 92,000 |
2017/06/28 | 478 | 480 | 476 | 476 | 73,400 |
2017/06/27 | 471 | 479 | 471 | 475 | 75,600 |
2017/06/26 | 473 | 474 | 469 | 470 | 116,200 |
2017/06/23 | 484 | 484 | 472 | 473 | 93,600 |
2017/06/22 | 480 | 483 | 478 | 480 | 92,300 |
2017/06/21 | 482 | 488 | 482 | 482 | 92,800 |
2017/06/20 | 480 | 491 | 478 | 488 | 306,700 |
2017/06/19 | 487 | 488 | 475 | 477 | 202,700 |
2017/06/16 | 472 | 493 | 469 | 491 | 531,100 |
2017/06/15 | 472 | 472 | 464 | 465 | 146,900 |
2017/06/14 | 468 | 477 | 468 | 471 | 215,300 |
2017/06/13 | 461 | 469 | 461 | 466 | 109,800 |
2017/06/12 | 467 | 471 | 460 | 461 | 172,500 |
2017/06/09 | 465 | 472 | 465 | 470 | 176,800 |
2017/06/08 | 467 | 470 | 463 | 464 | 170,500 |
2017/06/07 | 466 | 467 | 461 | 464 | 132,300 |
2017/06/06 | 471 | 471 | 461 | 461 | 125,300 |
2017/06/05 | 478 | 478 | 468 | 469 | 161,200 |
2017/06/02 | 458 | 479 | 458 | 478 | 280,200 |
2017/06/01 | 455 | 459 | 454 | 458 | 167,900 |
2017/05/31 | 458 | 462 | 456 | 458 | 127,000 |
2017/05/30 | 457 | 462 | 455 | 458 | 118,100 |
2017/05/29 | 470 | 471 | 457 | 457 | 131,000 |
2017/05/26 | 480 | 481 | 468 | 469 | 222,200 |
2017/05/25 | 475 | 482 | 474 | 479 | 200,900 |
2017/05/24 | 464 | 473 | 464 | 471 | 241,400 |
2017/05/23 | 453 | 462 | 453 | 460 | 246,300 |
2017/05/22 | 456 | 462 | 452 | 454 | 302,500 |
2017/05/19 | 455 | 460 | 452 | 455 | 245,500 |
2017/05/18 | 451 | 459 | 450 | 455 | 293,700 |
2017/05/17 | 472 | 472 | 459 | 460 | 217,600 |
2017/05/16 | 477 | 480 | 471 | 474 | 177,600 |
2017/05/15 | 472 | 478 | 472 | 473 | 163,000 |
2017/05/12 | 471 | 476 | 469 | 476 | 218,700 |
2017/05/11 | 475 | 477 | 470 | 471 | 196,900 |
2017/05/10 | 472 | 475 | 467 | 470 | 282,400 |
2017/05/09 | 468 | 472 | 467 | 471 | 229,700 |
2017/05/08 | 466 | 471 | 462 | 469 | 298,500 |
2017/05/02 | 452 | 464 | 452 | 460 | 192,700 |
2017/05/01 | 460 | 462 | 447 | 451 | 211,700 |
2017/04/28 | 469 | 469 | 455 | 460 | 227,200 |
2017/04/27 | 464 | 469 | 463 | 469 | 194,500 |
2017/04/26 | 458 | 466 | 458 | 463 | 254,800 |
2017/04/25 | 447 | 454 | 446 | 453 | 153,600 |
2017/04/24 | 452 | 452 | 446 | 447 | 114,400 |
2017/04/21 | 448 | 450 | 444 | 446 | 187,400 |
2017/04/20 | 443 | 446 | 440 | 444 | 163,200 |
2017/04/19 | 444 | 448 | 440 | 443 | 139,700 |
2017/04/18 | 448 | 454 | 447 | 449 | 127,600 |
2017/04/17 | 441 | 448 | 440 | 445 | 131,000 |
2017/04/14 | 446 | 448 | 442 | 445 | 145,600 |
2017/04/13 | 447 | 451 | 440 | 451 | 254,500 |
2017/04/12 | 452 | 454 | 447 | 450 | 177,900 |
2017/04/11 | 456 | 460 | 455 | 458 | 92,100 |
2017/04/10 | 457 | 464 | 457 | 460 | 194,100 |
2017/04/07 | 457 | 460 | 452 | 453 | 285,300 |
2017/04/06 | 465 | 466 | 451 | 452 | 206,000 |
2017/04/05 | 472 | 474 | 467 | 468 | 130,700 |
2017/04/04 | 475 | 476 | 466 | 470 | 214,600 |
2017/04/03 | 485 | 485 | 473 | 479 | 251,400 |
2017/03/31 | 493 | 495 | 486 | 487 | 385,100 |
2017/03/30 | 484 | 488 | 483 | 488 | 181,800 |
2017/03/29 | 490 | 491 | 481 | 483 | 137,300 |
2017/03/28 | 488 | 490 | 484 | 489 | 213,900 |
2017/03/27 | 482 | 484 | 479 | 481 | 162,200 |
2017/03/24 | 488 | 489 | 481 | 488 | 240,500 |
2017/03/23 | 491 | 494 | 487 | 488 | 119,000 |
2017/03/22 | 506 | 506 | 492 | 492 | 267,100 |
2017/03/21 | 520 | 522 | 513 | 515 | 207,200 |
2017/03/17 | 523 | 525 | 518 | 525 | 345,300 |
2017/03/16 | 515 | 526 | 515 | 526 | 179,800 |
2017/03/15 | 520 | 524 | 516 | 523 | 151,100 |
2017/03/14 | 529 | 529 | 521 | 522 | 169,200 |
2017/03/13 | 529 | 530 | 523 | 526 | 139,600 |
2017/03/10 | 534 | 534 | 523 | 527 | 383,500 |
2017/03/09 | 531 | 537 | 524 | 526 | 314,900 |
2017/03/08 | 535 | 545 | 527 | 528 | 362,500 |
2017/03/07 | 519 | 534 | 519 | 531 | 195,700 |
2017/03/06 | 532 | 532 | 513 | 518 | 441,900 |
2017/03/03 | 531 | 537 | 529 | 535 | 193,400 |
2017/03/02 | 536 | 542 | 530 | 531 | 313,600 |
2017/03/01 | 527 | 532 | 518 | 530 | 322,800 |
2017/02/28 | 525 | 538 | 523 | 528 | 407,200 |
2017/02/27 | 514 | 522 | 509 | 520 | 241,500 |
2017/02/24 | 518 | 524 | 516 | 520 | 221,600 |
2017/02/23 | 524 | 526 | 511 | 518 | 304,900 |
2017/02/22 | 510 | 523 | 509 | 523 | 391,800 |
2017/02/21 | 512 | 513 | 504 | 507 | 120,000 |
2017/02/20 | 501 | 512 | 497 | 510 | 242,700 |
2017/02/17 | 491 | 508 | 488 | 505 | 405,900 |
2017/02/16 | 490 | 497 | 482 | 493 | 301,700 |
2017/02/15 | 486 | 488 | 481 | 485 | 234,800 |
2017/02/14 | 487 | 492 | 484 | 485 | 155,400 |
2017/02/13 | 487 | 488 | 478 | 485 | 137,400 |
2017/02/10 | 477 | 486 | 477 | 485 | 350,400 |
2017/02/09 | 471 | 475 | 467 | 469 | 191,800 |
2017/02/08 | 466 | 474 | 466 | 474 | 177,000 |
2017/02/07 | 464 | 473 | 464 | 469 | 200,300 |
2017/02/06 | 475 | 475 | 464 | 471 | 234,900 |
2017/02/03 | 461 | 476 | 460 | 471 | 414,400 |
2017/02/02 | 465 | 466 | 452 | 456 | 467,900 |
2017/02/01 | 463 | 470 | 456 | 464 | 315,400 |
2017/01/31 | 464 | 466 | 454 | 463 | 242,300 |
2017/01/30 | 467 | 472 | 464 | 469 | 119,000 |
2017/01/27 | 475 | 475 | 469 | 471 | 174,400 |
2017/01/26 | 478 | 482 | 474 | 476 | 168,100 |
2017/01/25 | 476 | 477 | 469 | 471 | 146,400 |
2017/01/24 | 470 | 472 | 465 | 468 | 152,500 |
2017/01/23 | 479 | 479 | 471 | 474 | 133,400 |
2017/01/20 | 478 | 483 | 472 | 481 | 146,700 |
2017/01/19 | 474 | 478 | 470 | 476 | 120,600 |
2017/01/18 | 459 | 467 | 454 | 467 | 240,300 |
2017/01/17 | 474 | 476 | 461 | 462 | 191,700 |
2017/01/16 | 471 | 476 | 467 | 475 | 249,800 |
2017/01/13 | 476 | 482 | 471 | 475 | 134,400 |
2017/01/12 | 476 | 485 | 473 | 480 | 264,700 |
2017/01/11 | 479 | 481 | 471 | 474 | 145,900 |
2017/01/10 | 496 | 496 | 474 | 477 | 267,600 |
2017/01/06 | 475 | 498 | 473 | 495 | 511,900 |
2017/01/05 | 480 | 484 | 476 | 481 | 198,900 |
2017/01/04 | 467 | 481 | 466 | 481 | 254,600 |