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
2022-12-01	942	956	924	944	1,022,800	944
2022-11-30	914	951	909	933	2,469,800	933
2022-11-29	912	912	892	908	771,800	908
2022-11-28	918	935	909	913	814,300	913
2022-11-25	965	972	919	925	1,600,800	925
2022-11-24	883	961	882	951	2,141,200	951
2022-11-22	885	885	868	875	819,000	875
2022-11-21	838	885	834	863	1,512,300	863
2022-11-18	830	833	814	817	461,200	817
2022-11-17	832	839	822	827	363,700	827
2022-11-16	856	859	836	837	438,800	837
2022-11-15	854	865	847	856	314,200	856
2022-11-14	859	862	845	851	501,000	851
2022-11-11	866	882	843	870	900,600	870
2022-11-10	857	875	847	865	1,010,500	865
2022-11-09	864	890	864	868	1,327,500	868
2022-11-08	830	866	830	863	1,989,600	863
2022-11-07	766	840	766	827	3,537,300	827
2022-11-04	770	779	737	739	2,829,200	739
2022-11-02	743	761	741	757	716,100	757
2022-11-01	743	752	735	740	564,100	740
2022-10-31	740	744	724	741	612,900	741
2022-10-28	742	744	719	725	1,320,400	725
2022-10-27	755	757	739	743	536,500	743
2022-10-26	769	771	758	764	531,800	764
2022-10-25	748	772	740	766	680,700	766
2022-10-24	744	755	738	747	400,700	747
2022-10-21	748	752	730	730	574,100	730
2022-10-20	740	749	733	744	543,400	744
2022-10-19	733	753	721	750	764,600	750
2022-10-18	723	728	712	726	571,800	726
2022-10-17	700	731	699	708	821,100	708
2022-10-14	689	708	686	708	538,300	708
2022-10-13	676	692	674	676	638,300	676
2022-10-12	664	673	655	673	514,600	673
2022-10-11	660	674	658	666	575,000	666
2022-10-07	670	678	664	664	533,400	664
2022-10-06	673	687	664	678	693,500	678
2022-10-05	678	698	666	672	1,005,700	672
2022-10-04	661	670	651	669	805,100	669
2022-10-03	640	650	634	644	1,186,400	644
2022-09-30	660	666	648	651	542,800	651
2022-09-29	685	693	656	664	930,300	664
2022-09-28	706	708	683	691	667,600	691
2022-09-27	711	716	702	704	425,100	704
2022-09-26	734	742	703	705	673,800	705
2022-09-22	730	741	727	739	395,900	739
2022-09-21	728	743	728	740	379,200	740
2022-09-20	733	740	727	733	444,800	733
2022-09-16	744	746	727	729	456,800	729
2022-09-15	749	754	744	751	282,600	751
2022-09-14	738	751	734	747	400,800	747
2022-09-13	757	776	757	757	430,700	757
2022-09-12	763	766	752	756	386,700	756
2022-09-09	748	757	746	757	445,100	757
2022-09-08	745	753	740	748	400,400	748
2022-09-07	764	765	739	743	536,900	743
2022-09-06	784	784	762	774	342,300	774
2022-09-05	774	784	761	774	622,300	774
2022-09-02	792	795	775	784	480,800	784
2022-09-01	814	819	784	785	736,600	785
2022-08-31	838	838	819	823	520,900	823
2022-08-30	845	856	840	845	384,400	845
2022-08-29	833	845	833	842	417,900	842
2022-08-26	851	869	849	862	501,700	862
2022-08-25	830	848	820	848	419,300	848
2022-08-24	854	864	832	833	562,800	833
2022-08-23	825	859	823	858	1,021,900	858
2022-08-22	812	823	805	823	401,400	823
2022-08-19	833	839	825	825	379,600	825
2022-08-18	821	836	812	831	480,800	831
2022-08-17	832	849	819	826	629,300	826
2022-08-16	845	845	822	828	662,600	828
2022-08-15	864	871	842	857	647,800	857
2022-08-12	872	883	861	875	649,300	875
2022-08-10	879	892	851	862	907,700	862
2022-08-09	893	894	862	865	1,417,600	865
2022-08-08	936	939	881	897	2,471,200	897
2022-08-05	933	957	918	939	4,060,300	939
2022-08-04	857	935	830	934	5,734,400	934
2022-08-03	782	850	772	850	4,483,500	850
2022-08-02	740	800	730	778	3,618,100	778
2022-08-01	709	748	707	747	702,000	747
2022-07-29	708	711	701	706	248,400	706
2022-07-28	710	710	696	703	411,400	703
2022-07-27	706	715	705	708	199,200	708
2022-07-26	711	712	701	705	213,900	705
2022-07-25	709	713	704	706	301,400	706
2022-07-22	735	738	712	716	828,400	716
2022-07-21	702	710	699	705	215,700	705
2022-07-20	705	708	694	705	353,700	705
2022-07-19	687	700	687	692	377,800	692
2022-07-15	690	695	671	677	301,700	677
2022-07-14	673	692	671	690	249,100	690
2022-07-13	680	683	675	679	194,000	679
2022-07-12	679	683	674	674	264,400	674
2022-07-11	698	699	681	686	550,000	686
2022-07-08	668	690	667	678	512,400	678
2022-07-07	668	668	652	663	276,600	663
2022-07-06	665	666	652	663	339,300	663
2022-07-05	678	680	666	673	313,800	673
2022-07-04	675	677	663	675	249,200	675
2022-07-01	685	688	660	667	320,300	667
2022-06-30	686	687	678	684	274,100	684
2022-06-29	699	699	684	687	737,300	687
2022-06-28	704	714	700	705	287,400	705
2022-06-27	700	704	690	704	258,900	704
2022-06-24	683	693	676	690	336,600	690
2022-06-23	703	703	676	685	426,600	685
2022-06-22	738	738	704	704	310,100	704
2022-06-21	730	738	719	732	268,300	732
2022-06-20	734	734	705	715	366,100	715
2022-06-17	734	746	725	730	760,400	730
2022-06-16	767	771	748	749	543,800	749
2022-06-15	755	773	755	758	662,500	758
2022-06-14	720	753	716	751	561,000	751
2022-06-13	725	738	724	734	563,700	734
2022-06-10	733	750	732	748	587,600	748
2022-06-09	748	759	744	746	874,300	746
2022-06-08	764	777	757	763	944,200	763
2022-06-07	730	755	724	755	880,500	755
2022-06-06	763	764	732	737	1,404,300	737
2022-06-03	804	810	737	760	3,287,100	760
2022-06-02	780	797	754	789	3,921,800	789
2022-06-01	659	717	657	715	1,355,100	715
2022-05-31	675	679	650	661	2,589,600	661
2022-05-30	694	695	663	670	1,248,700	670
2022-05-27	670	680	662	677	745,800	677
2022-05-26	670	675	658	660	728,900	660
2022-05-25	689	691	680	685	404,600	685
2022-05-24	705	719	697	699	801,700	699
2022-05-23	693	701	669	701	615,300	701
2022-05-20	662	683	662	683	427,400	683
2022-05-19	657	672	652	672	516,500	672
2022-05-18	692	692	676	687	456,900	687
2022-05-17	686	701	684	692	328,100	692
2022-05-16	700	707	682	686	438,700	686
2022-05-13	641	690	638	690	659,100	690
2022-05-12	657	669	645	647	589,000	647
2022-05-11	683	683	643	664	1,169,000	664
2022-05-10	743	745	675	690	1,830,000	690
2022-05-09	740	754	739	743	428,500	743
2022-05-06	758	762	735	740	698,300	740
2022-05-02	741	767	741	763	510,100	763
2022-04-28	741	752	722	741	589,900	741
2022-04-27	736	749	728	741	723,600	741
2022-04-26	752	758	732	743	508,800	743
2022-04-25	752	757	739	742	422,800	742
2022-04-22	781	782	757	758	423,400	758
2022-04-21	786	791	771	781	334,700	781
2022-04-20	820	822	779	782	787,300	782
2022-04-19	804	813	793	812	460,300	812
2022-04-18	778	795	776	792	460,800	792
2022-04-15	779	792	777	788	357,900	788
2022-04-14	773	792	770	785	563,300	785
2022-04-13	754	773	754	772	493,900	772
2022-04-12	757	761	740	748	497,000	748
2022-04-11	750	772	750	767	485,100	767
2022-04-08	750	766	746	754	613,400	754
2022-04-07	741	756	738	749	787,800	749
2022-04-06	775	775	747	748	1,032,400	748
2022-04-05	807	812	780	781	1,278,700	781
2022-04-04	808	815	802	806	506,800	806
2022-04-01	817	818	799	808	845,700	808
2022-03-31	812	843	807	826	909,900	826
2022-03-30	804	823	782	815	1,089,400	815
2022-03-29	816	830	813	828	824,000	828
2022-03-28	844	846	813	815	946,000	815
2022-03-25	821	865	811	850	1,595,400	850
2022-03-24	830	849	808	823	1,155,300	823
2022-03-23	858	863	833	841	903,200	841
2022-03-22	853	855	832	851	877,800	851
2022-03-18	829	848	828	846	1,277,400	846
2022-03-17	822	837	812	829	989,600	829
2022-03-16	806	817	796	812	1,105,900	812
2022-03-15	816	830	793	797	1,539,000	797
2022-03-14	842	846	821	831	895,800	831
2022-03-11	830	849	819	834	1,155,800	834
2022-03-10	836	851	829	841	1,590,600	841
2022-03-09	825	828	783	811	2,398,700	811
2022-03-08	864	870	818	825	2,744,400	825
2022-03-07	892	903	865	877	1,680,100	877
2022-03-04	924	943	878	889	3,474,400	889
2022-03-03	877	918	873	909	2,402,200	909
2022-03-02	854	882	848	862	1,535,700	862
2022-03-01	879	882	853	864	2,199,000	864
2022-02-28	872	892	856	883	2,182,100	883
2022-02-25	870	883	845	862	1,993,200	862
2022-02-24	804	863	804	849	2,903,100	849
2022-02-22	848	868	807	834	2,797,900	834
2022-02-21	850	866	839	863	1,851,100	863
2022-02-18	821	863	816	855	2,766,700	855
2022-02-17	831	841	803	831	2,972,800	831
2022-02-16	770	833	767	828	4,331,800	828
2022-02-15	766	789	739	769	4,019,500	769
2022-02-14	656	768	655	768	3,747,000	768
2022-02-10	635	678	632	668	3,000,600	668
2022-02-09	577	643	568	639	3,291,800	639
2022-02-08	545	571	544	562	989,200	562
2022-02-07	551	554	544	553	450,700	553
2022-02-04	550	560	550	558	729,400	558
2022-02-03	545	554	542	549	623,800	549
2022-02-02	540	548	535	547	347,400	547
2022-02-01	538	548	534	537	394,500	537
2022-01-31	519	536	518	534	337,100	534
2022-01-28	517	520	509	520	291,200	520
2022-01-27	517	525	504	507	332,600	507
2022-01-26	522	524	514	515	244,400	515
2022-01-25	531	533	511	513	344,900	513
2022-01-24	519	536	519	535	243,800	535
2022-01-21	518	523	512	523	333,700	523
2022-01-20	525	533	515	526	421,200	526
2022-01-19	541	546	525	526	527,800	526
2022-01-18	553	558	548	549	278,800	549
2022-01-17	560	561	551	551	226,100	551
2022-01-14	550	557	544	557	276,900	557
2022-01-13	555	559	549	549	375,300	549
2022-01-12	549	564	548	563	415,100	563
2022-01-11	553	555	542	546	223,900	546
2022-01-07	550	558	547	553	255,400	553
2022-01-06	550	556	547	548	284,900	548
2022-01-05	556	565	547	557	502,200	557
2022-01-04	546	558	546	557	361,600	557

分割・併合履歴： [1990-01-31]1株→1.028株