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 |
---|---|---|---|---|---|
2018/12/28 | 386 | 402 | 386 | 401 | 200,000 |
2018/12/27 | 383 | 396 | 383 | 394 | 301,900 |
2018/12/26 | 377 | 381 | 370 | 374 | 307,300 |
2018/12/25 | 371 | 376 | 364 | 374 | 214,200 |
2018/12/21 | 399 | 399 | 379 | 395 | 561,300 |
2018/12/20 | 406 | 410 | 395 | 396 | 279,100 |
2018/12/19 | 414 | 415 | 406 | 410 | 212,500 |
2018/12/18 | 419 | 420 | 410 | 411 | 187,200 |
2018/12/17 | 435 | 435 | 424 | 425 | 139,200 |
2018/12/14 | 433 | 437 | 423 | 433 | 304,000 |
2018/12/13 | 436 | 440 | 432 | 433 | 205,100 |
2018/12/12 | 423 | 437 | 421 | 434 | 236,200 |
2018/12/11 | 427 | 428 | 413 | 419 | 207,900 |
2018/12/10 | 428 | 432 | 423 | 428 | 311,600 |
2018/12/07 | 433 | 438 | 427 | 436 | 251,400 |
2018/12/06 | 437 | 438 | 428 | 433 | 289,700 |
2018/12/05 | 441 | 443 | 432 | 442 | 297,500 |
2018/12/04 | 455 | 469 | 446 | 447 | 423,900 |
2018/12/03 | 459 | 459 | 449 | 453 | 587,900 |
2018/11/30 | 452 | 453 | 445 | 451 | 207,300 |
2018/11/29 | 460 | 460 | 452 | 452 | 199,800 |
2018/11/28 | 458 | 462 | 454 | 456 | 159,800 |
2018/11/27 | 453 | 458 | 451 | 454 | 193,800 |
2018/11/26 | 444 | 453 | 442 | 451 | 191,800 |
2018/11/22 | 451 | 452 | 444 | 449 | 194,300 |
2018/11/21 | 453 | 453 | 442 | 452 | 310,900 |
2018/11/20 | 460 | 465 | 454 | 462 | 231,800 |
2018/11/19 | 466 | 466 | 457 | 462 | 123,900 |
2018/11/16 | 473 | 476 | 465 | 465 | 171,900 |
2018/11/15 | 471 | 477 | 471 | 475 | 132,400 |
2018/11/14 | 476 | 479 | 473 | 474 | 158,500 |
2018/11/13 | 483 | 486 | 473 | 480 | 295,500 |
2018/11/12 | 492 | 493 | 482 | 490 | 208,500 |
2018/11/09 | 516 | 516 | 494 | 496 | 292,300 |
2018/11/08 | 514 | 519 | 511 | 516 | 139,200 |
2018/11/07 | 513 | 517 | 503 | 506 | 167,500 |
2018/11/06 | 502 | 510 | 500 | 508 | 156,900 |
2018/11/05 | 495 | 508 | 487 | 502 | 240,100 |
2018/11/02 | 490 | 497 | 483 | 495 | 369,200 |
2018/11/01 | 489 | 498 | 484 | 492 | 318,100 |
2018/10/31 | 501 | 515 | 491 | 496 | 283,900 |
2018/10/30 | 485 | 508 | 482 | 504 | 571,400 |
2018/10/29 | 489 | 505 | 489 | 492 | 209,500 |
2018/10/26 | 498 | 499 | 484 | 492 | 284,200 |
2018/10/25 | 499 | 502 | 490 | 492 | 246,400 |
2018/10/24 | 511 | 516 | 502 | 514 | 242,800 |
2018/10/23 | 525 | 525 | 511 | 511 | 226,600 |
2018/10/22 | 525 | 534 | 523 | 531 | 143,500 |
2018/10/19 | 537 | 539 | 526 | 530 | 222,300 |
2018/10/18 | 532 | 553 | 532 | 547 | 379,700 |
2018/10/17 | 520 | 529 | 515 | 529 | 291,300 |
2018/10/16 | 514 | 520 | 512 | 517 | 211,700 |
2018/10/15 | 513 | 518 | 508 | 514 | 301,400 |
2018/10/12 | 519 | 525 | 513 | 520 | 273,400 |
2018/10/11 | 541 | 545 | 526 | 527 | 361,900 |
2018/10/10 | 560 | 570 | 556 | 567 | 259,100 |
2018/10/09 | 558 | 561 | 546 | 555 | 290,800 |
2018/10/05 | 565 | 576 | 558 | 571 | 284,300 |
2018/10/04 | 576 | 579 | 567 | 573 | 215,200 |
2018/10/03 | 573 | 586 | 572 | 572 | 265,700 |
2018/10/02 | 579 | 588 | 577 | 582 | 287,100 |
2018/10/01 | 576 | 578 | 570 | 573 | 186,200 |
2018/09/28 | 579 | 587 | 569 | 582 | 212,000 |
2018/09/27 | 588 | 588 | 575 | 578 | 244,300 |
2018/09/26 | 602 | 602 | 592 | 593 | 232,700 |
2018/09/25 | 602 | 605 | 587 | 602 | 336,100 |
2018/09/21 | 596 | 605 | 595 | 602 | 338,200 |
2018/09/20 | 600 | 600 | 588 | 595 | 177,800 |
2018/09/19 | 594 | 600 | 589 | 598 | 219,300 |
2018/09/18 | 568 | 588 | 564 | 584 | 183,800 |
2018/09/14 | 563 | 571 | 562 | 568 | 259,300 |
2018/09/13 | 548 | 564 | 548 | 559 | 279,400 |
2018/09/12 | 555 | 558 | 538 | 542 | 276,300 |
2018/09/11 | 561 | 563 | 553 | 561 | 151,800 |
2018/09/10 | 551 | 561 | 550 | 560 | 174,700 |
2018/09/07 | 557 | 562 | 552 | 557 | 266,500 |
2018/09/06 | 573 | 577 | 567 | 567 | 107,700 |
2018/09/05 | 587 | 592 | 580 | 583 | 330,800 |
2018/09/04 | 581 | 597 | 574 | 586 | 219,900 |
2018/09/03 | 598 | 598 | 575 | 581 | 186,900 |
2018/08/31 | 585 | 594 | 579 | 589 | 238,200 |
2018/08/30 | 590 | 595 | 585 | 592 | 297,700 |
2018/08/29 | 575 | 588 | 573 | 588 | 333,200 |
2018/08/28 | 564 | 575 | 561 | 567 | 198,500 |
2018/08/27 | 551 | 561 | 548 | 557 | 117,500 |
2018/08/24 | 552 | 556 | 541 | 546 | 106,100 |
2018/08/23 | 557 | 557 | 545 | 547 | 135,200 |
2018/08/22 | 545 | 553 | 540 | 550 | 280,100 |
2018/08/21 | 542 | 557 | 534 | 549 | 305,800 |
2018/08/20 | 550 | 550 | 538 | 542 | 169,300 |
2018/08/17 | 553 | 553 | 534 | 552 | 252,900 |
2018/08/16 | 535 | 554 | 530 | 551 | 296,700 |
2018/08/15 | 533 | 546 | 533 | 543 | 338,700 |
2018/08/14 | 513 | 525 | 512 | 524 | 91,100 |
2018/08/13 | 523 | 524 | 508 | 516 | 182,500 |
2018/08/10 | 536 | 538 | 524 | 526 | 220,100 |
2018/08/09 | 550 | 550 | 535 | 536 | 140,500 |
2018/08/08 | 543 | 558 | 543 | 551 | 194,700 |
2018/08/07 | 534 | 550 | 534 | 548 | 132,700 |
2018/08/06 | 549 | 552 | 539 | 541 | 144,900 |
2018/08/03 | 565 | 566 | 546 | 550 | 204,800 |
2018/08/02 | 567 | 581 | 561 | 563 | 331,600 |
2018/08/01 | 535 | 575 | 530 | 569 | 617,000 |
2018/07/31 | 504 | 535 | 502 | 528 | 436,700 |
2018/07/30 | 510 | 516 | 505 | 506 | 181,500 |
2018/07/27 | 505 | 514 | 503 | 514 | 217,500 |
2018/07/26 | 500 | 503 | 493 | 503 | 199,100 |
2018/07/25 | 500 | 508 | 494 | 495 | 144,000 |
2018/07/24 | 498 | 510 | 497 | 499 | 191,400 |
2018/07/23 | 492 | 497 | 487 | 494 | 138,200 |
2018/07/20 | 499 | 505 | 492 | 493 | 194,200 |
2018/07/19 | 501 | 510 | 500 | 504 | 93,900 |
2018/07/18 | 507 | 510 | 501 | 502 | 136,700 |
2018/07/17 | 501 | 512 | 499 | 505 | 256,300 |
2018/07/13 | 500 | 501 | 492 | 498 | 114,600 |
2018/07/12 | 495 | 497 | 491 | 493 | 81,500 |
2018/07/11 | 487 | 492 | 480 | 491 | 176,200 |
2018/07/10 | 492 | 503 | 491 | 491 | 206,300 |
2018/07/09 | 484 | 493 | 477 | 493 | 159,800 |
2018/07/06 | 473 | 483 | 473 | 479 | 176,400 |
2018/07/05 | 482 | 484 | 471 | 472 | 123,700 |
2018/07/04 | 477 | 487 | 477 | 482 | 97,400 |
2018/07/03 | 489 | 492 | 476 | 480 | 158,400 |
2018/07/02 | 501 | 503 | 485 | 487 | 158,400 |
2018/06/29 | 512 | 514 | 500 | 503 | 152,100 |
2018/06/28 | 511 | 515 | 504 | 512 | 177,000 |
2018/06/27 | 501 | 518 | 497 | 509 | 210,100 |
2018/06/26 | 480 | 506 | 474 | 503 | 342,300 |
2018/06/25 | 492 | 496 | 482 | 485 | 171,400 |
2018/06/22 | 472 | 498 | 466 | 494 | 359,800 |
2018/06/21 | 481 | 481 | 472 | 472 | 162,400 |
2018/06/20 | 489 | 489 | 472 | 483 | 265,900 |
2018/06/19 | 500 | 501 | 488 | 490 | 160,500 |
2018/06/18 | 514 | 514 | 498 | 500 | 119,600 |
2018/06/15 | 519 | 521 | 510 | 514 | 181,200 |
2018/06/14 | 517 | 518 | 508 | 513 | 147,400 |
2018/06/13 | 512 | 521 | 511 | 520 | 110,200 |
2018/06/12 | 517 | 517 | 509 | 511 | 92,700 |
2018/06/11 | 504 | 516 | 501 | 514 | 135,200 |
2018/06/08 | 507 | 516 | 504 | 505 | 353,300 |
2018/06/07 | 511 | 519 | 511 | 517 | 153,600 |
2018/06/06 | 513 | 513 | 503 | 506 | 144,800 |
2018/06/05 | 509 | 513 | 503 | 508 | 193,000 |
2018/06/04 | 497 | 510 | 495 | 503 | 207,600 |
2018/06/01 | 488 | 494 | 483 | 490 | 150,300 |
2018/05/31 | 488 | 501 | 480 | 498 | 281,100 |
2018/05/30 | 495 | 495 | 483 | 485 | 157,200 |
2018/05/29 | 508 | 508 | 496 | 499 | 94,800 |
2018/05/28 | 510 | 511 | 501 | 502 | 120,000 |
2018/05/25 | 513 | 515 | 508 | 509 | 91,200 |
2018/05/24 | 528 | 528 | 512 | 515 | 154,400 |
2018/05/23 | 532 | 532 | 522 | 524 | 101,300 |
2018/05/22 | 529 | 532 | 525 | 532 | 99,500 |
2018/05/21 | 525 | 529 | 522 | 528 | 98,000 |
2018/05/18 | 528 | 531 | 522 | 526 | 110,800 |
2018/05/17 | 537 | 537 | 522 | 525 | 146,000 |
2018/05/16 | 535 | 539 | 530 | 532 | 150,500 |
2018/05/15 | 534 | 535 | 529 | 531 | 100,100 |
2018/05/14 | 526 | 536 | 522 | 530 | 184,800 |
2018/05/11 | 524 | 528 | 521 | 526 | 130,800 |
2018/05/10 | 514 | 522 | 511 | 522 | 148,200 |
2018/05/09 | 520 | 522 | 510 | 511 | 153,400 |
2018/05/08 | 513 | 522 | 510 | 516 | 146,600 |
2018/05/07 | 522 | 522 | 503 | 507 | 306,900 |
2018/05/02 | 533 | 534 | 521 | 522 | 142,500 |
2018/05/01 | 536 | 539 | 525 | 531 | 150,800 |
2018/04/27 | 553 | 553 | 537 | 545 | 154,400 |
2018/04/26 | 558 | 558 | 542 | 545 | 290,300 |
2018/04/25 | 549 | 557 | 544 | 554 | 120,900 |
2018/04/24 | 552 | 555 | 547 | 553 | 202,800 |
2018/04/23 | 548 | 551 | 540 | 542 | 204,300 |
2018/04/20 | 537 | 550 | 535 | 544 | 307,900 |
2018/04/19 | 550 | 550 | 529 | 536 | 345,400 |
2018/04/18 | 538 | 548 | 535 | 546 | 107,400 |
2018/04/17 | 535 | 539 | 531 | 534 | 115,700 |
2018/04/16 | 536 | 537 | 527 | 535 | 98,100 |
2018/04/13 | 518 | 535 | 518 | 533 | 177,300 |
2018/04/12 | 528 | 528 | 512 | 513 | 163,700 |
2018/04/11 | 518 | 533 | 517 | 527 | 185,300 |
2018/04/10 | 510 | 520 | 503 | 516 | 173,000 |
2018/04/09 | 503 | 512 | 498 | 512 | 128,800 |
2018/04/06 | 518 | 527 | 501 | 503 | 304,700 |
2018/04/05 | 533 | 538 | 515 | 518 | 270,000 |
2018/04/04 | 509 | 530 | 508 | 528 | 423,900 |
2018/04/03 | 501 | 506 | 495 | 501 | 144,100 |
2018/04/02 | 508 | 512 | 504 | 507 | 125,000 |
2018/03/30 | 506 | 520 | 505 | 509 | 285,000 |
2018/03/29 | 504 | 509 | 486 | 498 | 323,400 |
2018/03/28 | 495 | 498 | 488 | 496 | 140,000 |
2018/03/27 | 487 | 506 | 487 | 504 | 276,900 |
2018/03/26 | 475 | 485 | 470 | 485 | 255,800 |
2018/03/23 | 497 | 501 | 484 | 486 | 259,500 |
2018/03/22 | 512 | 515 | 505 | 514 | 97,700 |
2018/03/20 | 507 | 516 | 506 | 513 | 89,800 |
2018/03/19 | 513 | 517 | 506 | 510 | 123,600 |
2018/03/16 | 520 | 521 | 512 | 517 | 168,900 |
2018/03/15 | 532 | 533 | 514 | 521 | 206,500 |
2018/03/14 | 539 | 540 | 530 | 533 | 104,400 |
2018/03/13 | 532 | 541 | 530 | 538 | 132,700 |
2018/03/12 | 524 | 537 | 524 | 532 | 162,900 |
2018/03/09 | 525 | 534 | 518 | 518 | 304,400 |
2018/03/08 | 525 | 525 | 512 | 513 | 140,500 |
2018/03/07 | 520 | 527 | 515 | 519 | 206,600 |
2018/03/06 | 523 | 530 | 521 | 522 | 140,000 |
2018/03/05 | 521 | 527 | 513 | 516 | 173,800 |
2018/03/02 | 527 | 532 | 523 | 526 | 218,000 |
2018/03/01 | 553 | 556 | 541 | 547 | 423,900 |
2018/02/28 | 569 | 575 | 562 | 562 | 195,800 |
2018/02/27 | 574 | 574 | 560 | 568 | 193,700 |
2018/02/26 | 570 | 578 | 565 | 565 | 179,300 |
2018/02/23 | 565 | 575 | 557 | 567 | 223,100 |
2018/02/22 | 564 | 564 | 550 | 555 | 136,300 |
2018/02/21 | 566 | 574 | 563 | 567 | 188,400 |
2018/02/20 | 560 | 569 | 557 | 562 | 174,200 |
2018/02/19 | 540 | 565 | 537 | 564 | 260,800 |
2018/02/16 | 526 | 537 | 522 | 529 | 233,400 |
2018/02/15 | 529 | 531 | 520 | 526 | 222,400 |
2018/02/14 | 540 | 547 | 522 | 523 | 307,500 |
2018/02/13 | 569 | 569 | 544 | 547 | 332,900 |
2018/02/09 | 545 | 555 | 538 | 554 | 247,800 |
2018/02/08 | 560 | 569 | 557 | 561 | 267,100 |
2018/02/07 | 578 | 591 | 556 | 556 | 275,800 |
2018/02/06 | 573 | 579 | 550 | 566 | 456,900 |
2018/02/05 | 605 | 609 | 596 | 603 | 467,000 |
2018/02/02 | 613 | 616 | 599 | 605 | 296,100 |
2018/02/01 | 625 | 634 | 611 | 616 | 358,500 |
2018/01/31 | 629 | 641 | 614 | 619 | 362,000 |
2018/01/30 | 642 | 644 | 627 | 630 | 232,400 |
2018/01/29 | 650 | 658 | 642 | 646 | 144,000 |
2018/01/26 | 647 | 656 | 641 | 645 | 173,000 |
2018/01/25 | 648 | 652 | 645 | 646 | 140,900 |
2018/01/24 | 650 | 663 | 649 | 655 | 156,600 |
2018/01/23 | 654 | 661 | 647 | 650 | 308,200 |
2018/01/22 | 669 | 672 | 642 | 648 | 375,300 |
2018/01/19 | 668 | 675 | 652 | 674 | 290,700 |
2018/01/18 | 653 | 680 | 650 | 664 | 605,700 |
2018/01/17 | 643 | 646 | 636 | 638 | 182,500 |
2018/01/16 | 658 | 659 | 648 | 650 | 126,300 |
2018/01/15 | 648 | 663 | 646 | 655 | 324,500 |
2018/01/12 | 639 | 645 | 633 | 637 | 351,800 |
2018/01/11 | 644 | 647 | 639 | 645 | 201,500 |
2018/01/10 | 639 | 654 | 639 | 647 | 219,100 |
2018/01/09 | 641 | 644 | 636 | 639 | 161,200 |
2018/01/05 | 647 | 648 | 632 | 637 | 208,300 |
2018/01/04 | 645 | 648 | 634 | 640 | 207,700 |