9119 飯野海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 999 | 1,019 | 998 | 1,015 | 220,100 | 1,015 |
| 2025-07-01 | 1,010 | 1,010 | 996 | 1,002 | 221,800 | 1,002 |
| 2025-06-30 | 1,022 | 1,022 | 1,010 | 1,012 | 224,900 | 1,012 |
| 2025-06-27 | 1,014 | 1,020 | 1,009 | 1,016 | 258,200 | 1,016 |
| 2025-06-26 | 1,021 | 1,026 | 1,009 | 1,014 | 362,200 | 1,014 |
| 2025-06-25 | 1,034 | 1,039 | 1,013 | 1,016 | 310,800 | 1,016 |
| 2025-06-24 | 1,054 | 1,054 | 1,028 | 1,041 | 448,700 | 1,041 |
| 2025-06-23 | 1,019 | 1,079 | 1,019 | 1,074 | 779,500 | 1,074 |
| 2025-06-20 | 1,023 | 1,028 | 1,016 | 1,018 | 240,100 | 1,018 |
| 2025-06-19 | 1,027 | 1,029 | 1,018 | 1,022 | 125,700 | 1,022 |
| 2025-06-18 | 1,021 | 1,030 | 1,016 | 1,026 | 196,700 | 1,026 |
| 2025-06-17 | 1,043 | 1,048 | 1,023 | 1,026 | 252,200 | 1,026 |
| 2025-06-16 | 1,042 | 1,059 | 1,040 | 1,048 | 372,900 | 1,048 |
| 2025-06-13 | 1,009 | 1,041 | 995 | 1,037 | 719,000 | 1,037 |
| 2025-06-12 | 995 | 1,009 | 994 | 1,009 | 286,800 | 1,009 |
| 2025-06-11 | 977 | 1,002 | 973 | 1,002 | 585,100 | 1,002 |
| 2025-06-10 | 971 | 979 | 968 | 968 | 297,600 | 968 |
| 2025-06-09 | 990 | 993 | 970 | 970 | 269,400 | 970 |
| 2025-06-06 | 986 | 995 | 983 | 990 | 240,600 | 990 |
| 2025-06-05 | 977 | 988 | 977 | 981 | 274,900 | 981 |
| 2025-06-04 | 977 | 988 | 977 | 980 | 295,900 | 980 |
| 2025-06-03 | 966 | 980 | 961 | 976 | 344,400 | 976 |
| 2025-06-02 | 985 | 995 | 965 | 965 | 378,200 | 965 |
| 2025-05-30 | 982 | 1,001 | 976 | 989 | 1,673,700 | 989 |
| 2025-05-29 | 995 | 999 | 985 | 985 | 1,099,000 | 985 |
| 2025-05-28 | 974 | 998 | 972 | 990 | 1,149,200 | 990 |
| 2025-05-27 | 964 | 976 | 960 | 966 | 277,900 | 966 |
| 2025-05-26 | 970 | 973 | 960 | 963 | 425,700 | 963 |
| 2025-05-23 | 973 | 984 | 970 | 977 | 413,200 | 977 |
| 2025-05-22 | 961 | 978 | 954 | 978 | 495,600 | 978 |
| 2025-05-21 | 989 | 993 | 971 | 971 | 1,065,100 | 971 |
| 2025-05-20 | 1,004 | 1,004 | 995 | 997 | 304,100 | 997 |
| 2025-05-19 | 1,042 | 1,042 | 1,009 | 1,013 | 206,400 | 1,013 |
| 2025-05-16 | 999 | 1,041 | 995 | 1,039 | 666,700 | 1,039 |
| 2025-05-15 | 999 | 1,014 | 994 | 994 | 383,100 | 994 |
| 2025-05-14 | 993 | 999 | 984 | 998 | 314,700 | 998 |
| 2025-05-13 | 999 | 1,011 | 987 | 988 | 451,400 | 988 |
| 2025-05-12 | 979 | 992 | 972 | 988 | 465,900 | 988 |
| 2025-05-09 | 1,023 | 1,025 | 977 | 979 | 796,300 | 979 |
| 2025-05-08 | 1,001 | 1,068 | 986 | 1,024 | 1,294,900 | 1,024 |
| 2025-05-07 | 1,034 | 1,037 | 999 | 1,013 | 534,900 | 1,013 |
| 2025-05-02 | 1,043 | 1,049 | 1,038 | 1,041 | 426,200 | 1,041 |
| 2025-05-01 | 1,029 | 1,045 | 1,028 | 1,038 | 426,800 | 1,038 |
| 2025-04-30 | 1,052 | 1,056 | 1,007 | 1,039 | 1,247,900 | 1,039 |
| 2025-04-28 | 1,049 | 1,063 | 1,043 | 1,050 | 505,000 | 1,050 |
| 2025-04-25 | 1,033 | 1,048 | 1,031 | 1,048 | 438,800 | 1,048 |
| 2025-04-24 | 1,026 | 1,040 | 1,018 | 1,026 | 685,100 | 1,026 |
| 2025-04-23 | 1,030 | 1,039 | 1,019 | 1,030 | 596,900 | 1,030 |
| 2025-04-22 | 1,001 | 1,021 | 997 | 1,019 | 385,200 | 1,019 |
| 2025-04-21 | 981 | 1,003 | 979 | 1,001 | 392,700 | 1,001 |
| 2025-04-18 | 966 | 997 | 960 | 995 | 435,100 | 995 |
| 2025-04-17 | 940 | 955 | 935 | 951 | 214,000 | 951 |
| 2025-04-16 | 966 | 967 | 940 | 942 | 226,100 | 942 |
| 2025-04-15 | 979 | 979 | 964 | 965 | 229,800 | 965 |
| 2025-04-14 | 972 | 978 | 963 | 968 | 256,700 | 968 |
| 2025-04-11 | 968 | 970 | 936 | 960 | 414,600 | 960 |
| 2025-04-10 | 985 | 985 | 965 | 973 | 476,100 | 973 |
| 2025-04-09 | 926 | 945 | 913 | 935 | 880,900 | 935 |
| 2025-04-08 | 914 | 935 | 904 | 927 | 603,300 | 927 |
| 2025-04-07 | 862 | 920 | 848 | 884 | 1,387,600 | 884 |
| 2025-04-04 | 901 | 928 | 885 | 922 | 944,900 | 922 |
| 2025-04-03 | 950 | 959 | 924 | 933 | 692,500 | 933 |
| 2025-04-02 | 998 | 1,000 | 987 | 997 | 371,000 | 997 |
| 2025-04-01 | 1,008 | 1,008 | 996 | 997 | 278,100 | 997 |
| 2025-03-31 | 1,014 | 1,014 | 996 | 997 | 521,500 | 997 |
| 2025-03-28 | 1,032 | 1,046 | 1,023 | 1,025 | 467,300 | 1,025 |
| 2025-03-27 | 1,062 | 1,068 | 1,055 | 1,068 | 692,400 | 1,068 |
| 2025-03-26 | 1,068 | 1,069 | 1,059 | 1,068 | 399,100 | 1,068 |
| 2025-03-25 | 1,064 | 1,068 | 1,061 | 1,063 | 312,800 | 1,063 |
| 2025-03-24 | 1,074 | 1,074 | 1,057 | 1,062 | 480,100 | 1,062 |
| 2025-03-21 | 1,074 | 1,078 | 1,067 | 1,070 | 603,400 | 1,070 |
| 2025-03-19 | 1,080 | 1,082 | 1,075 | 1,075 | 323,600 | 1,075 |
| 2025-03-18 | 1,065 | 1,078 | 1,062 | 1,077 | 292,900 | 1,077 |
| 2025-03-17 | 1,067 | 1,067 | 1,057 | 1,061 | 264,300 | 1,061 |
| 2025-03-14 | 1,050 | 1,066 | 1,049 | 1,059 | 281,300 | 1,059 |
| 2025-03-13 | 1,049 | 1,062 | 1,047 | 1,055 | 244,600 | 1,055 |
| 2025-03-12 | 1,037 | 1,048 | 1,030 | 1,046 | 281,000 | 1,046 |
| 2025-03-11 | 1,035 | 1,045 | 1,032 | 1,043 | 249,300 | 1,043 |
| 2025-03-10 | 1,044 | 1,045 | 1,035 | 1,039 | 235,600 | 1,039 |
| 2025-03-07 | 1,040 | 1,045 | 1,030 | 1,044 | 306,700 | 1,044 |
| 2025-03-06 | 1,049 | 1,056 | 1,045 | 1,051 | 278,100 | 1,051 |
| 2025-03-05 | 1,029 | 1,045 | 1,028 | 1,039 | 263,400 | 1,039 |
| 2025-03-04 | 1,036 | 1,036 | 1,018 | 1,029 | 352,600 | 1,029 |
| 2025-03-03 | 1,034 | 1,042 | 1,027 | 1,037 | 279,700 | 1,037 |
| 2025-02-28 | 1,036 | 1,036 | 1,022 | 1,031 | 392,400 | 1,031 |
| 2025-02-27 | 1,032 | 1,040 | 1,030 | 1,037 | 236,600 | 1,037 |
| 2025-02-26 | 1,030 | 1,034 | 1,024 | 1,034 | 196,700 | 1,034 |
| 2025-02-25 | 1,025 | 1,032 | 1,023 | 1,028 | 297,800 | 1,028 |
| 2025-02-21 | 1,040 | 1,041 | 1,023 | 1,025 | 286,900 | 1,025 |
| 2025-02-20 | 1,048 | 1,051 | 1,037 | 1,041 | 220,700 | 1,041 |
| 2025-02-19 | 1,050 | 1,062 | 1,049 | 1,049 | 199,200 | 1,049 |
| 2025-02-18 | 1,051 | 1,055 | 1,040 | 1,050 | 262,000 | 1,050 |
| 2025-02-17 | 1,070 | 1,070 | 1,050 | 1,052 | 388,300 | 1,052 |
| 2025-02-14 | 1,089 | 1,089 | 1,070 | 1,070 | 277,800 | 1,070 |
| 2025-02-13 | 1,090 | 1,093 | 1,081 | 1,091 | 171,600 | 1,091 |
| 2025-02-12 | 1,091 | 1,098 | 1,080 | 1,081 | 222,400 | 1,081 |
| 2025-02-10 | 1,093 | 1,102 | 1,083 | 1,085 | 254,100 | 1,085 |
| 2025-02-07 | 1,081 | 1,088 | 1,075 | 1,086 | 238,600 | 1,086 |
| 2025-02-06 | 1,064 | 1,083 | 1,064 | 1,075 | 257,100 | 1,075 |
| 2025-02-05 | 1,076 | 1,080 | 1,056 | 1,059 | 423,600 | 1,059 |
| 2025-02-04 | 1,080 | 1,092 | 1,062 | 1,070 | 625,800 | 1,070 |
| 2025-02-03 | 1,124 | 1,125 | 1,086 | 1,092 | 667,100 | 1,092 |
| 2025-01-31 | 1,155 | 1,182 | 1,101 | 1,124 | 802,700 | 1,124 |
| 2025-01-30 | 1,137 | 1,160 | 1,137 | 1,158 | 250,300 | 1,158 |
| 2025-01-29 | 1,144 | 1,147 | 1,138 | 1,143 | 254,700 | 1,143 |
| 2025-01-28 | 1,138 | 1,148 | 1,133 | 1,142 | 206,300 | 1,142 |
| 2025-01-27 | 1,137 | 1,143 | 1,128 | 1,138 | 212,100 | 1,138 |
| 2025-01-24 | 1,140 | 1,148 | 1,134 | 1,135 | 193,700 | 1,135 |
| 2025-01-23 | 1,135 | 1,139 | 1,115 | 1,133 | 198,000 | 1,133 |
| 2025-01-22 | 1,131 | 1,140 | 1,122 | 1,137 | 151,500 | 1,137 |
| 2025-01-21 | 1,138 | 1,138 | 1,123 | 1,133 | 109,900 | 1,133 |
| 2025-01-20 | 1,122 | 1,131 | 1,119 | 1,127 | 93,900 | 1,127 |
| 2025-01-17 | 1,113 | 1,122 | 1,105 | 1,122 | 129,200 | 1,122 |
| 2025-01-16 | 1,134 | 1,135 | 1,113 | 1,118 | 187,500 | 1,118 |
| 2025-01-15 | 1,131 | 1,143 | 1,131 | 1,139 | 131,700 | 1,139 |
| 2025-01-14 | 1,140 | 1,150 | 1,122 | 1,131 | 201,100 | 1,131 |
| 2025-01-10 | 1,143 | 1,145 | 1,134 | 1,139 | 124,300 | 1,139 |
| 2025-01-09 | 1,170 | 1,171 | 1,144 | 1,150 | 182,900 | 1,150 |
| 2025-01-08 | 1,170 | 1,176 | 1,167 | 1,167 | 102,700 | 1,167 |
| 2025-01-07 | 1,183 | 1,185 | 1,160 | 1,172 | 161,000 | 1,172 |
| 2025-01-06 | 1,183 | 1,193 | 1,177 | 1,183 | 224,500 | 1,183 |
分割・併合履歴 ： [1990-01-31]1株→1.028株