9119 飯野海運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 594 | 598 | 588 | 588 | 31,000 | 588 |
| 1995-12-28 | 589 | 600 | 589 | 590 | 58,000 | 590 |
| 1995-12-27 | 580 | 580 | 573 | 579 | 51,000 | 579 |
| 1995-12-26 | 543 | 565 | 540 | 565 | 100,000 | 565 |
| 1995-12-25 | 545 | 545 | 537 | 537 | 76,000 | 537 |
| 1995-12-22 | 538 | 545 | 536 | 540 | 131,000 | 540 |
| 1995-12-21 | 521 | 535 | 520 | 535 | 47,000 | 535 |
| 1995-12-20 | 538 | 538 | 522 | 527 | 34,000 | 527 |
| 1995-12-19 | 540 | 540 | 520 | 520 | 70,000 | 520 |
| 1995-12-18 | 530 | 535 | 520 | 520 | 13,000 | 520 |
| 1995-12-15 | 523 | 527 | 519 | 520 | 34,000 | 520 |
| 1995-12-14 | 520 | 530 | 519 | 519 | 66,000 | 519 |
| 1995-12-13 | 528 | 528 | 516 | 516 | 38,000 | 516 |
| 1995-12-12 | 535 | 535 | 528 | 528 | 50,000 | 528 |
| 1995-12-11 | 545 | 545 | 528 | 535 | 30,000 | 535 |
| 1995-12-08 | 520 | 530 | 520 | 528 | 33,000 | 528 |
| 1995-12-07 | 529 | 539 | 529 | 537 | 33,000 | 537 |
| 1995-12-06 | 518 | 530 | 518 | 529 | 53,000 | 529 |
| 1995-12-05 | 529 | 530 | 518 | 530 | 148,000 | 530 |
| 1995-12-04 | 530 | 530 | 530 | 530 | 16,000 | 530 |
| 1995-12-01 | 520 | 527 | 520 | 523 | 45,000 | 523 |
| 1995-11-30 | 512 | 519 | 512 | 513 | 53,000 | 513 |
| 1995-11-29 | 501 | 503 | 501 | 502 | 13,000 | 502 |
| 1995-11-28 | 519 | 520 | 516 | 516 | 25,000 | 516 |
| 1995-11-27 | 517 | 519 | 517 | 519 | 25,000 | 519 |
| 1995-11-24 | 520 | 520 | 495 | 518 | 12,000 | 518 |
| 1995-11-22 | 520 | 520 | 507 | 517 | 10,000 | 517 |
| 1995-11-21 | 510 | 519 | 500 | 500 | 41,000 | 500 |
| 1995-11-20 | 520 | 530 | 511 | 511 | 74,000 | 511 |
| 1995-11-17 | 515 | 520 | 515 | 518 | 24,000 | 518 |
| 1995-11-16 | 510 | 515 | 505 | 515 | 13,000 | 515 |
| 1995-11-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-11-14 | 510 | 510 | 502 | 510 | 23,000 | 510 |
| 1995-11-13 | 511 | 511 | 501 | 501 | 15,000 | 501 |
| 1995-11-10 | 520 | 520 | 510 | 510 | 65,000 | 510 |
| 1995-11-09 | 495 | 504 | 495 | 500 | 83,000 | 500 |
| 1995-11-08 | 496 | 505 | 490 | 490 | 37,000 | 490 |
| 1995-11-07 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1995-11-06 | 495 | 500 | 495 | 495 | 29,000 | 495 |
| 1995-11-02 | 495 | 500 | 495 | 495 | 66,000 | 495 |
| 1995-11-01 | 500 | 505 | 500 | 505 | 13,000 | 505 |
| 1995-10-31 | 501 | 504 | 501 | 504 | 3,000 | 504 |
| 1995-10-30 | 500 | 505 | 500 | 501 | 8,000 | 501 |
| 1995-10-27 | 514 | 525 | 510 | 510 | 59,000 | 510 |
| 1995-10-26 | 499 | 499 | 495 | 495 | 24,000 | 495 |
| 1995-10-25 | 496 | 496 | 493 | 494 | 42,000 | 494 |
| 1995-10-24 | 496 | 496 | 495 | 495 | 82,000 | 495 |
| 1995-10-23 | 520 | 520 | 500 | 500 | 37,000 | 500 |
| 1995-10-20 | 516 | 520 | 516 | 520 | 207,000 | 520 |
| 1995-10-19 | 540 | 540 | 526 | 533 | 39,000 | 533 |
| 1995-10-18 | 540 | 540 | 532 | 533 | 47,000 | 533 |
| 1995-10-17 | 541 | 544 | 538 | 544 | 40,000 | 544 |
| 1995-10-16 | 527 | 544 | 527 | 530 | 73,000 | 530 |
| 1995-10-13 | 533 | 535 | 533 | 535 | 158,000 | 535 |
| 1995-10-12 | 535 | 536 | 533 | 533 | 80,000 | 533 |
| 1995-10-11 | 540 | 540 | 534 | 536 | 53,000 | 536 |
| 1995-10-09 | 544 | 544 | 544 | 544 | 4,000 | 544 |
| 1995-10-06 | 533 | 534 | 526 | 534 | 18,000 | 534 |
| 1995-10-05 | 530 | 532 | 526 | 529 | 154,000 | 529 |
| 1995-10-04 | 518 | 525 | 518 | 522 | 20,000 | 522 |
| 1995-10-03 | 510 | 518 | 510 | 518 | 46,000 | 518 |
| 1995-10-02 | 500 | 500 | 499 | 500 | 13,000 | 500 |
| 1995-09-29 | 510 | 510 | 500 | 500 | 39,000 | 500 |
| 1995-09-28 | 518 | 518 | 505 | 505 | 14,000 | 505 |
| 1995-09-27 | 506 | 509 | 499 | 500 | 51,000 | 500 |
| 1995-09-26 | 510 | 511 | 506 | 510 | 31,000 | 510 |
| 1995-09-25 | 510 | 514 | 510 | 512 | 37,000 | 512 |
| 1995-09-22 | 535 | 535 | 520 | 520 | 51,000 | 520 |
| 1995-09-21 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-09-20 | 548 | 548 | 540 | 545 | 25,000 | 545 |
| 1995-09-19 | 548 | 548 | 535 | 535 | 88,000 | 535 |
| 1995-09-18 | 548 | 553 | 538 | 538 | 119,000 | 538 |
| 1995-09-14 | 565 | 565 | 550 | 551 | 68,000 | 551 |
| 1995-09-13 | 565 | 565 | 551 | 551 | 10,000 | 551 |
| 1995-09-12 | 547 | 562 | 545 | 550 | 175,000 | 550 |
| 1995-09-11 | 547 | 550 | 545 | 549 | 186,000 | 549 |
| 1995-09-08 | 550 | 550 | 543 | 546 | 104,000 | 546 |
| 1995-09-07 | 550 | 550 | 535 | 550 | 28,000 | 550 |
| 1995-09-06 | 531 | 550 | 531 | 550 | 26,000 | 550 |
| 1995-09-05 | 558 | 558 | 530 | 550 | 48,000 | 550 |
| 1995-09-04 | 599 | 599 | 570 | 570 | 14,000 | 570 |
| 1995-09-01 | 580 | 590 | 580 | 589 | 50,000 | 589 |
| 1995-08-31 | 590 | 590 | 589 | 589 | 23,000 | 589 |
| 1995-08-30 | 590 | 590 | 590 | 590 | 19,000 | 590 |
| 1995-08-29 | 602 | 603 | 590 | 590 | 13,000 | 590 |
| 1995-08-28 | 605 | 605 | 600 | 605 | 22,000 | 605 |
| 1995-08-25 | 616 | 616 | 600 | 608 | 11,000 | 608 |
| 1995-08-24 | 615 | 615 | 614 | 615 | 15,000 | 615 |
| 1995-08-23 | 624 | 624 | 620 | 620 | 46,000 | 620 |
| 1995-08-22 | 618 | 627 | 610 | 618 | 99,000 | 618 |
| 1995-08-21 | 624 | 624 | 616 | 618 | 46,000 | 618 |
| 1995-08-18 | 612 | 618 | 602 | 618 | 15,000 | 618 |
| 1995-08-17 | 618 | 618 | 598 | 602 | 59,000 | 602 |
| 1995-08-16 | 640 | 640 | 621 | 625 | 105,000 | 625 |
| 1995-08-15 | 586 | 590 | 583 | 586 | 110,000 | 586 |
| 1995-08-14 | 579 | 590 | 579 | 586 | 78,000 | 586 |
| 1995-08-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-08-10 | 568 | 570 | 560 | 560 | 31,000 | 560 |
| 1995-08-09 | 562 | 575 | 562 | 569 | 26,000 | 569 |
| 1995-08-08 | 560 | 561 | 560 | 560 | 11,000 | 560 |
| 1995-08-07 | 577 | 577 | 560 | 561 | 16,000 | 561 |
| 1995-08-04 | 559 | 559 | 550 | 555 | 94,000 | 555 |
| 1995-08-03 | 542 | 580 | 542 | 560 | 133,000 | 560 |
| 1995-08-02 | 527 | 540 | 526 | 537 | 29,000 | 537 |
| 1995-08-01 | 527 | 536 | 525 | 535 | 22,000 | 535 |
| 1995-07-31 | 500 | 530 | 500 | 530 | 25,000 | 530 |
| 1995-07-28 | 515 | 525 | 515 | 520 | 67,000 | 520 |
| 1995-07-27 | 506 | 515 | 506 | 515 | 21,000 | 515 |
| 1995-07-26 | 510 | 519 | 510 | 510 | 12,000 | 510 |
| 1995-07-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-07-21 | 515 | 520 | 510 | 510 | 46,000 | 510 |
| 1995-07-20 | 520 | 538 | 518 | 538 | 25,000 | 538 |
| 1995-07-19 | 540 | 540 | 515 | 530 | 29,000 | 530 |
| 1995-07-18 | 541 | 550 | 541 | 545 | 20,000 | 545 |
| 1995-07-17 | 540 | 545 | 540 | 545 | 23,000 | 545 |
| 1995-07-14 | 560 | 560 | 540 | 545 | 51,000 | 545 |
| 1995-07-13 | 541 | 565 | 541 | 565 | 90,000 | 565 |
| 1995-07-12 | 550 | 550 | 531 | 531 | 12,000 | 531 |
| 1995-07-11 | 555 | 555 | 510 | 515 | 28,000 | 515 |
| 1995-07-10 | 570 | 580 | 555 | 555 | 43,000 | 555 |
| 1995-07-07 | 530 | 570 | 530 | 568 | 71,000 | 568 |
| 1995-07-06 | 488 | 510 | 488 | 510 | 18,000 | 510 |
| 1995-07-05 | 484 | 484 | 484 | 484 | 8,000 | 484 |
| 1995-07-04 | 478 | 479 | 478 | 479 | 8,000 | 479 |
| 1995-07-03 | 467 | 468 | 467 | 468 | 50,000 | 468 |
| 1995-06-30 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 1995-06-29 | 471 | 476 | 466 | 467 | 10,000 | 467 |
| 1995-06-28 | 468 | 468 | 463 | 466 | 38,000 | 466 |
| 1995-06-27 | 470 | 470 | 470 | 470 | 105,000 | 470 |
| 1995-06-26 | 484 | 484 | 479 | 479 | 13,000 | 479 |
| 1995-06-23 | 482 | 482 | 479 | 479 | 35,000 | 479 |
| 1995-06-22 | 486 | 486 | 479 | 479 | 80,000 | 479 |
| 1995-06-21 | 479 | 485 | 479 | 479 | 60,000 | 479 |
| 1995-06-20 | 475 | 481 | 473 | 480 | 265,000 | 480 |
| 1995-06-19 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-06-16 | 460 | 470 | 457 | 470 | 10,000 | 470 |
| 1995-06-15 | 447 | 455 | 445 | 455 | 23,000 | 455 |
| 1995-06-14 | 440 | 442 | 440 | 442 | 18,000 | 442 |
| 1995-06-13 | 461 | 461 | 436 | 450 | 35,000 | 450 |
| 1995-06-12 | 480 | 480 | 460 | 463 | 48,000 | 463 |
| 1995-06-09 | 477 | 480 | 475 | 475 | 20,000 | 475 |
| 1995-06-08 | 500 | 506 | 500 | 506 | 2,000 | 506 |
| 1995-06-07 | 515 | 515 | 503 | 510 | 21,000 | 510 |
| 1995-06-06 | 513 | 513 | 510 | 510 | 24,000 | 510 |
| 1995-06-05 | 519 | 519 | 515 | 515 | 10,000 | 515 |
| 1995-06-02 | 518 | 519 | 515 | 519 | 22,000 | 519 |
| 1995-06-01 | 493 | 517 | 490 | 517 | 30,000 | 517 |
| 1995-05-31 | 495 | 495 | 483 | 483 | 21,000 | 483 |
| 1995-05-30 | 490 | 508 | 490 | 495 | 3,000 | 495 |
| 1995-05-29 | 485 | 500 | 485 | 500 | 23,000 | 500 |
| 1995-05-26 | 482 | 500 | 482 | 500 | 21,000 | 500 |
| 1995-05-25 | 505 | 505 | 480 | 480 | 15,000 | 480 |
| 1995-05-24 | 504 | 505 | 500 | 505 | 6,000 | 505 |
| 1995-05-23 | 513 | 513 | 503 | 505 | 31,000 | 505 |
| 1995-05-22 | 524 | 524 | 498 | 498 | 47,000 | 498 |
| 1995-05-19 | 529 | 532 | 529 | 532 | 15,000 | 532 |
| 1995-05-18 | 526 | 528 | 525 | 526 | 28,000 | 526 |
| 1995-05-17 | 538 | 550 | 538 | 550 | 15,000 | 550 |
| 1995-05-16 | 537 | 537 | 537 | 537 | 12,000 | 537 |
| 1995-05-15 | 544 | 544 | 537 | 537 | 10,000 | 537 |
| 1995-05-12 | 547 | 547 | 546 | 546 | 20,000 | 546 |
| 1995-05-11 | 558 | 558 | 536 | 537 | 59,000 | 537 |
| 1995-05-10 | 560 | 563 | 559 | 559 | 34,000 | 559 |
| 1995-05-09 | 565 | 565 | 547 | 547 | 27,000 | 547 |
| 1995-05-08 | 576 | 576 | 571 | 575 | 53,000 | 575 |
| 1995-05-02 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 1995-05-01 | 564 | 564 | 550 | 550 | 7,000 | 550 |
| 1995-04-28 | 560 | 560 | 551 | 559 | 17,000 | 559 |
| 1995-04-27 | 561 | 565 | 550 | 551 | 62,000 | 551 |
| 1995-04-26 | 577 | 577 | 560 | 561 | 84,000 | 561 |
| 1995-04-25 | 576 | 577 | 576 | 577 | 3,000 | 577 |
| 1995-04-24 | 589 | 589 | 589 | 589 | 6,000 | 589 |
| 1995-04-21 | 599 | 599 | 589 | 590 | 24,000 | 590 |
| 1995-04-20 | 590 | 590 | 589 | 590 | 162,000 | 590 |
| 1995-04-19 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1995-04-18 | 578 | 580 | 575 | 578 | 20,000 | 578 |
| 1995-04-17 | 575 | 580 | 571 | 580 | 29,000 | 580 |
| 1995-04-14 | 570 | 584 | 570 | 578 | 142,000 | 578 |
| 1995-04-13 | 570 | 570 | 565 | 565 | 206,000 | 565 |
| 1995-04-12 | 565 | 570 | 564 | 564 | 56,000 | 564 |
| 1995-04-11 | 560 | 565 | 560 | 565 | 50,000 | 565 |
| 1995-04-10 | 562 | 562 | 560 | 560 | 44,000 | 560 |
| 1995-04-07 | 531 | 532 | 530 | 532 | 13,000 | 532 |
| 1995-04-06 | 525 | 530 | 525 | 530 | 28,000 | 530 |
| 1995-04-05 | 520 | 523 | 520 | 522 | 18,000 | 522 |
| 1995-04-04 | 524 | 530 | 522 | 522 | 93,000 | 522 |
| 1995-04-03 | 542 | 546 | 523 | 530 | 124,000 | 530 |
| 1995-03-31 | 557 | 562 | 550 | 562 | 17,000 | 562 |
| 1995-03-30 | 535 | 535 | 531 | 535 | 26,000 | 535 |
| 1995-03-29 | 543 | 543 | 535 | 535 | 12,000 | 535 |
| 1995-03-28 | 529 | 533 | 529 | 533 | 88,000 | 533 |
| 1995-03-27 | 527 | 530 | 527 | 530 | 19,000 | 530 |
| 1995-03-24 | 527 | 527 | 521 | 527 | 33,000 | 527 |
| 1995-03-23 | 530 | 530 | 527 | 527 | 35,000 | 527 |
| 1995-03-22 | 540 | 540 | 532 | 532 | 87,000 | 532 |
| 1995-03-20 | 556 | 556 | 530 | 530 | 76,000 | 530 |
| 1995-03-17 | 556 | 556 | 556 | 556 | 26,000 | 556 |
| 1995-03-16 | 564 | 565 | 555 | 555 | 67,000 | 555 |
| 1995-03-15 | 547 | 565 | 546 | 565 | 14,000 | 565 |
| 1995-03-14 | 550 | 550 | 545 | 545 | 18,000 | 545 |
| 1995-03-13 | 550 | 560 | 546 | 560 | 14,000 | 560 |
| 1995-03-10 | 586 | 586 | 546 | 546 | 38,000 | 546 |
| 1995-03-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-03-08 | 546 | 547 | 546 | 547 | 6,000 | 547 |
| 1995-03-07 | 550 | 550 | 545 | 546 | 27,000 | 546 |
| 1995-03-06 | 549 | 550 | 549 | 550 | 11,000 | 550 |
| 1995-03-03 | 548 | 548 | 548 | 548 | 6,000 | 548 |
| 1995-03-02 | 546 | 550 | 546 | 550 | 15,000 | 550 |
| 1995-03-01 | 550 | 550 | 546 | 546 | 45,000 | 546 |
| 1995-02-28 | 555 | 555 | 550 | 550 | 32,000 | 550 |
| 1995-02-27 | 550 | 550 | 525 | 535 | 23,000 | 535 |
| 1995-02-24 | 565 | 565 | 550 | 550 | 46,000 | 550 |
| 1995-02-23 | 591 | 593 | 564 | 565 | 33,000 | 565 |
| 1995-02-22 | 595 | 595 | 592 | 593 | 9,000 | 593 |
| 1995-02-21 | 605 | 610 | 602 | 602 | 21,000 | 602 |
| 1995-02-20 | 605 | 605 | 605 | 605 | 18,000 | 605 |
| 1995-02-17 | 619 | 619 | 610 | 615 | 79,000 | 615 |
| 1995-02-16 | 625 | 626 | 615 | 615 | 154,000 | 615 |
| 1995-02-15 | 626 | 626 | 625 | 625 | 56,000 | 625 |
| 1995-02-14 | 621 | 627 | 621 | 626 | 63,000 | 626 |
| 1995-02-13 | 610 | 625 | 610 | 622 | 59,000 | 622 |
| 1995-02-10 | 626 | 626 | 613 | 617 | 34,000 | 617 |
| 1995-02-09 | 621 | 621 | 616 | 616 | 4,000 | 616 |
| 1995-02-08 | 625 | 625 | 616 | 621 | 25,000 | 621 |
| 1995-02-07 | 621 | 625 | 621 | 621 | 18,000 | 621 |
| 1995-02-06 | 625 | 630 | 621 | 621 | 41,000 | 621 |
| 1995-02-03 | 630 | 630 | 620 | 620 | 28,000 | 620 |
| 1995-02-02 | 630 | 640 | 621 | 640 | 23,000 | 640 |
| 1995-02-01 | 616 | 616 | 608 | 615 | 29,000 | 615 |
| 1995-01-31 | 620 | 625 | 615 | 616 | 46,000 | 616 |
| 1995-01-30 | 627 | 627 | 610 | 610 | 24,000 | 610 |
| 1995-01-27 | 620 | 627 | 610 | 627 | 26,000 | 627 |
| 1995-01-26 | 615 | 616 | 603 | 612 | 192,000 | 612 |
| 1995-01-25 | 620 | 630 | 620 | 630 | 17,000 | 630 |
| 1995-01-24 | 620 | 620 | 608 | 612 | 104,000 | 612 |
| 1995-01-23 | 655 | 655 | 627 | 627 | 47,000 | 627 |
| 1995-01-20 | 655 | 656 | 655 | 655 | 25,000 | 655 |
| 1995-01-19 | 692 | 692 | 677 | 682 | 28,000 | 682 |
| 1995-01-18 | 700 | 700 | 688 | 696 | 24,000 | 696 |
| 1995-01-17 | 700 | 700 | 691 | 691 | 67,000 | 691 |
| 1995-01-13 | 705 | 705 | 697 | 705 | 69,000 | 705 |
| 1995-01-12 | 691 | 691 | 688 | 688 | 41,000 | 688 |
| 1995-01-11 | 693 | 693 | 685 | 685 | 12,000 | 685 |
| 1995-01-10 | 693 | 695 | 690 | 693 | 51,000 | 693 |
| 1995-01-09 | 691 | 699 | 683 | 683 | 10,000 | 683 |
| 1995-01-06 | 693 | 695 | 691 | 691 | 68,000 | 691 |
| 1995-01-05 | 695 | 695 | 693 | 695 | 89,000 | 695 |
| 1995-01-04 | 693 | 693 | 693 | 693 | 5,000 | 693 |
分割・併合履歴 ： [1990-01-31]1株→1.028株