9119 飯野海運(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-019429569249441,022,800944
2022-11-309149519099332,469,800933
2022-11-29912912892908771,800908
2022-11-28918935909913814,300913
2022-11-259659729199251,600,800925
2022-11-248839618829512,141,200951
2022-11-22885885868875819,000875
2022-11-218388858348631,512,300863
2022-11-18830833814817461,200817
2022-11-17832839822827363,700827
2022-11-16856859836837438,800837
2022-11-15854865847856314,200856
2022-11-14859862845851501,000851
2022-11-11866882843870900,600870
2022-11-108578758478651,010,500865
2022-11-098648908648681,327,500868
2022-11-088308668308631,989,600863
2022-11-077668407668273,537,300827
2022-11-047707797377392,829,200739
2022-11-02743761741757716,100757
2022-11-01743752735740564,100740
2022-10-31740744724741612,900741
2022-10-287427447197251,320,400725
2022-10-27755757739743536,500743
2022-10-26769771758764531,800764
2022-10-25748772740766680,700766
2022-10-24744755738747400,700747
2022-10-21748752730730574,100730
2022-10-20740749733744543,400744
2022-10-19733753721750764,600750
2022-10-18723728712726571,800726
2022-10-17700731699708821,100708
2022-10-14689708686708538,300708
2022-10-13676692674676638,300676
2022-10-12664673655673514,600673
2022-10-11660674658666575,000666
2022-10-07670678664664533,400664
2022-10-06673687664678693,500678
2022-10-056786986666721,005,700672
2022-10-04661670651669805,100669
2022-10-036406506346441,186,400644
2022-09-30660666648651542,800651
2022-09-29685693656664930,300664
2022-09-28706708683691667,600691
2022-09-27711716702704425,100704
2022-09-26734742703705673,800705
2022-09-22730741727739395,900739
2022-09-21728743728740379,200740
2022-09-20733740727733444,800733
2022-09-16744746727729456,800729
2022-09-15749754744751282,600751
2022-09-14738751734747400,800747
2022-09-13757776757757430,700757
2022-09-12763766752756386,700756
2022-09-09748757746757445,100757
2022-09-08745753740748400,400748
2022-09-07764765739743536,900743
2022-09-06784784762774342,300774
2022-09-05774784761774622,300774
2022-09-02792795775784480,800784
2022-09-01814819784785736,600785
2022-08-31838838819823520,900823
2022-08-30845856840845384,400845
2022-08-29833845833842417,900842
2022-08-26851869849862501,700862
2022-08-25830848820848419,300848
2022-08-24854864832833562,800833
2022-08-238258598238581,021,900858
2022-08-22812823805823401,400823
2022-08-19833839825825379,600825
2022-08-18821836812831480,800831
2022-08-17832849819826629,300826
2022-08-16845845822828662,600828
2022-08-15864871842857647,800857
2022-08-12872883861875649,300875
2022-08-10879892851862907,700862
2022-08-098938948628651,417,600865
2022-08-089369398818972,471,200897
2022-08-059339579189394,060,300939
2022-08-048579358309345,734,400934
2022-08-037828507728504,483,500850
2022-08-027408007307783,618,100778
2022-08-01709748707747702,000747
2022-07-29708711701706248,400706
2022-07-28710710696703411,400703
2022-07-27706715705708199,200708
2022-07-26711712701705213,900705
2022-07-25709713704706301,400706
2022-07-22735738712716828,400716
2022-07-21702710699705215,700705
2022-07-20705708694705353,700705
2022-07-19687700687692377,800692
2022-07-15690695671677301,700677
2022-07-14673692671690249,100690
2022-07-13680683675679194,000679
2022-07-12679683674674264,400674
2022-07-11698699681686550,000686
2022-07-08668690667678512,400678
2022-07-07668668652663276,600663
2022-07-06665666652663339,300663
2022-07-05678680666673313,800673
2022-07-04675677663675249,200675
2022-07-01685688660667320,300667
2022-06-30686687678684274,100684
2022-06-29699699684687737,300687
2022-06-28704714700705287,400705
2022-06-27700704690704258,900704
2022-06-24683693676690336,600690
2022-06-23703703676685426,600685
2022-06-22738738704704310,100704
2022-06-21730738719732268,300732
2022-06-20734734705715366,100715
2022-06-17734746725730760,400730
2022-06-16767771748749543,800749
2022-06-15755773755758662,500758
2022-06-14720753716751561,000751
2022-06-13725738724734563,700734
2022-06-10733750732748587,600748
2022-06-09748759744746874,300746
2022-06-08764777757763944,200763
2022-06-07730755724755880,500755
2022-06-067637647327371,404,300737
2022-06-038048107377603,287,100760
2022-06-027807977547893,921,800789
2022-06-016597176577151,355,100715
2022-05-316756796506612,589,600661
2022-05-306946956636701,248,700670
2022-05-27670680662677745,800677
2022-05-26670675658660728,900660
2022-05-25689691680685404,600685
2022-05-24705719697699801,700699
2022-05-23693701669701615,300701
2022-05-20662683662683427,400683
2022-05-19657672652672516,500672
2022-05-18692692676687456,900687
2022-05-17686701684692328,100692
2022-05-16700707682686438,700686
2022-05-13641690638690659,100690
2022-05-12657669645647589,000647
2022-05-116836836436641,169,000664
2022-05-107437456756901,830,000690
2022-05-09740754739743428,500743
2022-05-06758762735740698,300740
2022-05-02741767741763510,100763
2022-04-28741752722741589,900741
2022-04-27736749728741723,600741
2022-04-26752758732743508,800743
2022-04-25752757739742422,800742
2022-04-22781782757758423,400758
2022-04-21786791771781334,700781
2022-04-20820822779782787,300782
2022-04-19804813793812460,300812
2022-04-18778795776792460,800792
2022-04-15779792777788357,900788
2022-04-14773792770785563,300785
2022-04-13754773754772493,900772
2022-04-12757761740748497,000748
2022-04-11750772750767485,100767
2022-04-08750766746754613,400754
2022-04-07741756738749787,800749
2022-04-067757757477481,032,400748
2022-04-058078127807811,278,700781
2022-04-04808815802806506,800806
2022-04-01817818799808845,700808
2022-03-31812843807826909,900826
2022-03-308048237828151,089,400815
2022-03-29816830813828824,000828
2022-03-28844846813815946,000815
2022-03-258218658118501,595,400850
2022-03-248308498088231,155,300823
2022-03-23858863833841903,200841
2022-03-22853855832851877,800851
2022-03-188298488288461,277,400846
2022-03-17822837812829989,600829
2022-03-168068177968121,105,900812
2022-03-158168307937971,539,000797
2022-03-14842846821831895,800831
2022-03-118308498198341,155,800834
2022-03-108368518298411,590,600841
2022-03-098258287838112,398,700811
2022-03-088648708188252,744,400825
2022-03-078929038658771,680,100877
2022-03-049249438788893,474,400889
2022-03-038779188739092,402,200909
2022-03-028548828488621,535,700862
2022-03-018798828538642,199,000864
2022-02-288728928568832,182,100883
2022-02-258708838458621,993,200862
2022-02-248048638048492,903,100849
2022-02-228488688078342,797,900834
2022-02-218508668398631,851,100863
2022-02-188218638168552,766,700855
2022-02-178318418038312,972,800831
2022-02-167708337678284,331,800828
2022-02-157667897397694,019,500769
2022-02-146567686557683,747,000768
2022-02-106356786326683,000,600668
2022-02-095776435686393,291,800639
2022-02-08545571544562989,200562
2022-02-07551554544553450,700553
2022-02-04550560550558729,400558
2022-02-03545554542549623,800549
2022-02-02540548535547347,400547
2022-02-01538548534537394,500537
2022-01-31519536518534337,100534
2022-01-28517520509520291,200520
2022-01-27517525504507332,600507
2022-01-26522524514515244,400515
2022-01-25531533511513344,900513
2022-01-24519536519535243,800535
2022-01-21518523512523333,700523
2022-01-20525533515526421,200526
2022-01-19541546525526527,800526
2022-01-18553558548549278,800549
2022-01-17560561551551226,100551
2022-01-14550557544557276,900557
2022-01-13555559549549375,300549
2022-01-12549564548563415,100563
2022-01-11553555542546223,900546
2022-01-07550558547553255,400553
2022-01-06550556547548284,900548
2022-01-05556565547557502,200557
2022-01-04546558546557361,600557

分割・併合履歴 : [1990-01-31]1株→1.028株