9119 飯野海運(株) の時系列データ [2016年度]

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

分割・併合履歴： [1990-01-31]1株→1.028株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31