9119 飯野海運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1996-12-27 | 410 | 411 | 405 | 410 | 17,000 | 410 |
| 1996-12-26 | 410 | 410 | 407 | 410 | 14,000 | 410 |
| 1996-12-25 | 393 | 410 | 393 | 410 | 32,000 | 410 |
| 1996-12-24 | 410 | 410 | 401 | 401 | 27,000 | 401 |
| 1996-12-20 | 422 | 422 | 410 | 410 | 110,000 | 410 |
| 1996-12-19 | 430 | 430 | 410 | 410 | 76,000 | 410 |
| 1996-12-18 | 447 | 447 | 431 | 431 | 15,000 | 431 |
| 1996-12-17 | 434 | 456 | 434 | 450 | 43,000 | 450 |
| 1996-12-16 | 427 | 429 | 424 | 429 | 79,000 | 429 |
| 1996-12-13 | 412 | 412 | 412 | 412 | 75,000 | 412 |
| 1996-12-12 | 442 | 443 | 442 | 442 | 21,000 | 442 |
| 1996-12-11 | 443 | 443 | 443 | 443 | 36,000 | 443 |
| 1996-12-10 | 444 | 445 | 443 | 443 | 47,000 | 443 |
| 1996-12-09 | 442 | 442 | 442 | 442 | 12,000 | 442 |
| 1996-12-06 | 456 | 456 | 442 | 442 | 22,000 | 442 |
| 1996-12-05 | 442 | 449 | 442 | 449 | 12,000 | 449 |
| 1996-12-04 | 442 | 442 | 440 | 442 | 133,000 | 442 |
| 1996-12-03 | 444 | 445 | 442 | 442 | 15,000 | 442 |
| 1996-12-02 | 454 | 454 | 445 | 445 | 37,000 | 445 |
| 1996-11-29 | 457 | 460 | 457 | 459 | 126,000 | 459 |
| 1996-11-28 | 460 | 460 | 457 | 460 | 65,000 | 460 |
| 1996-11-27 | 450 | 462 | 449 | 462 | 96,000 | 462 |
| 1996-11-26 | 445 | 446 | 444 | 445 | 46,000 | 445 |
| 1996-11-25 | 451 | 455 | 450 | 452 | 30,000 | 452 |
| 1996-11-22 | 450 | 450 | 445 | 450 | 65,000 | 450 |
| 1996-11-21 | 451 | 451 | 441 | 441 | 58,000 | 441 |
| 1996-11-20 | 457 | 457 | 451 | 453 | 30,000 | 453 |
| 1996-11-19 | 457 | 457 | 452 | 454 | 56,000 | 454 |
| 1996-11-18 | 456 | 466 | 455 | 455 | 30,000 | 455 |
| 1996-11-15 | 470 | 470 | 452 | 452 | 30,000 | 452 |
| 1996-11-14 | 472 | 472 | 471 | 471 | 12,000 | 471 |
| 1996-11-13 | 472 | 475 | 471 | 472 | 12,000 | 472 |
| 1996-11-12 | 472 | 480 | 471 | 471 | 14,000 | 471 |
| 1996-11-11 | 494 | 494 | 490 | 492 | 48,000 | 492 |
| 1996-11-08 | 491 | 494 | 491 | 494 | 19,000 | 494 |
| 1996-11-07 | 496 | 498 | 494 | 494 | 26,000 | 494 |
| 1996-11-06 | 493 | 494 | 490 | 494 | 27,000 | 494 |
| 1996-11-05 | 482 | 482 | 480 | 482 | 6,000 | 482 |
| 1996-11-01 | 467 | 480 | 467 | 480 | 13,000 | 480 |
| 1996-10-31 | 471 | 471 | 470 | 470 | 20,000 | 470 |
| 1996-10-30 | 475 | 475 | 471 | 471 | 42,000 | 471 |
| 1996-10-29 | 482 | 482 | 476 | 476 | 14,000 | 476 |
| 1996-10-28 | 482 | 482 | 480 | 480 | 3,000 | 480 |
| 1996-10-25 | 475 | 476 | 472 | 475 | 29,000 | 475 |
| 1996-10-24 | 477 | 482 | 476 | 476 | 64,000 | 476 |
| 1996-10-23 | 479 | 490 | 479 | 482 | 17,000 | 482 |
| 1996-10-22 | 500 | 500 | 475 | 475 | 33,000 | 475 |
| 1996-10-21 | 504 | 504 | 500 | 500 | 17,000 | 500 |
| 1996-10-18 | 498 | 500 | 496 | 500 | 79,000 | 500 |
| 1996-10-17 | 491 | 500 | 486 | 488 | 22,000 | 488 |
| 1996-10-16 | 491 | 495 | 485 | 490 | 63,000 | 490 |
| 1996-10-15 | 490 | 490 | 484 | 484 | 50,000 | 484 |
| 1996-10-14 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 1996-10-11 | 503 | 504 | 490 | 490 | 46,000 | 490 |
| 1996-10-09 | 491 | 491 | 490 | 490 | 53,000 | 490 |
| 1996-10-08 | 494 | 503 | 494 | 497 | 13,000 | 497 |
| 1996-10-07 | 506 | 506 | 495 | 495 | 14,000 | 495 |
| 1996-10-04 | 506 | 506 | 505 | 505 | 19,000 | 505 |
| 1996-10-03 | 507 | 507 | 505 | 507 | 24,000 | 507 |
| 1996-10-02 | 510 | 510 | 505 | 509 | 18,000 | 509 |
| 1996-10-01 | 514 | 514 | 508 | 508 | 16,000 | 508 |
| 1996-09-30 | 519 | 519 | 505 | 510 | 11,000 | 510 |
| 1996-09-27 | 514 | 517 | 510 | 517 | 52,000 | 517 |
| 1996-09-26 | 511 | 519 | 505 | 505 | 9,000 | 505 |
| 1996-09-25 | 503 | 512 | 502 | 512 | 13,000 | 512 |
| 1996-09-24 | 516 | 516 | 498 | 498 | 40,000 | 498 |
| 1996-09-20 | 511 | 518 | 501 | 518 | 18,000 | 518 |
| 1996-09-19 | 504 | 505 | 501 | 501 | 46,000 | 501 |
| 1996-09-18 | 518 | 518 | 503 | 503 | 18,000 | 503 |
| 1996-09-17 | 519 | 519 | 511 | 519 | 66,000 | 519 |
| 1996-09-13 | 505 | 516 | 505 | 516 | 35,000 | 516 |
| 1996-09-12 | 514 | 514 | 501 | 510 | 24,000 | 510 |
| 1996-09-11 | 514 | 514 | 501 | 514 | 30,000 | 514 |
| 1996-09-10 | 519 | 519 | 510 | 514 | 46,000 | 514 |
| 1996-09-09 | 511 | 515 | 509 | 509 | 14,000 | 509 |
| 1996-09-06 | 525 | 525 | 511 | 511 | 59,000 | 511 |
| 1996-09-05 | 550 | 552 | 525 | 529 | 251,000 | 529 |
| 1996-09-04 | 520 | 559 | 520 | 555 | 444,000 | 555 |
| 1996-09-03 | 492 | 520 | 486 | 520 | 88,000 | 520 |
| 1996-09-02 | 491 | 491 | 490 | 491 | 8,000 | 491 |
| 1996-08-30 | 496 | 496 | 491 | 491 | 9,000 | 491 |
| 1996-08-29 | 491 | 496 | 491 | 491 | 13,000 | 491 |
| 1996-08-28 | 517 | 517 | 505 | 505 | 13,000 | 505 |
| 1996-08-27 | 500 | 515 | 500 | 515 | 21,000 | 515 |
| 1996-08-26 | 502 | 505 | 502 | 505 | 10,000 | 505 |
| 1996-08-23 | 514 | 514 | 508 | 508 | 10,000 | 508 |
| 1996-08-22 | 508 | 520 | 508 | 520 | 9,000 | 520 |
| 1996-08-21 | 514 | 521 | 514 | 520 | 106,000 | 520 |
| 1996-08-20 | 511 | 520 | 511 | 520 | 18,000 | 520 |
| 1996-08-19 | 510 | 510 | 510 | 510 | 36,000 | 510 |
| 1996-08-16 | 511 | 511 | 510 | 510 | 48,000 | 510 |
| 1996-08-15 | 511 | 515 | 511 | 515 | 25,000 | 515 |
| 1996-08-14 | 511 | 511 | 511 | 511 | 33,000 | 511 |
| 1996-08-13 | 497 | 501 | 495 | 501 | 11,000 | 501 |
| 1996-08-12 | 496 | 496 | 492 | 492 | 66,000 | 492 |
| 1996-08-09 | 494 | 494 | 490 | 490 | 12,000 | 490 |
| 1996-08-08 | 499 | 501 | 494 | 494 | 89,000 | 494 |
| 1996-08-07 | 492 | 501 | 492 | 501 | 16,000 | 501 |
| 1996-08-06 | 499 | 499 | 494 | 495 | 27,000 | 495 |
| 1996-08-05 | 490 | 501 | 490 | 493 | 17,000 | 493 |
| 1996-08-02 | 491 | 493 | 485 | 485 | 32,000 | 485 |
| 1996-08-01 | 482 | 490 | 482 | 490 | 39,000 | 490 |
| 1996-07-31 | 508 | 508 | 482 | 490 | 57,000 | 490 |
| 1996-07-30 | 510 | 510 | 501 | 501 | 16,000 | 501 |
| 1996-07-29 | 512 | 514 | 510 | 510 | 22,000 | 510 |
| 1996-07-26 | 511 | 511 | 510 | 510 | 10,000 | 510 |
| 1996-07-25 | 511 | 514 | 511 | 511 | 4,000 | 511 |
| 1996-07-24 | 512 | 513 | 510 | 511 | 28,000 | 511 |
| 1996-07-23 | 512 | 515 | 510 | 512 | 25,000 | 512 |
| 1996-07-22 | 522 | 525 | 511 | 511 | 65,000 | 511 |
| 1996-07-19 | 529 | 529 | 521 | 521 | 24,000 | 521 |
| 1996-07-18 | 530 | 530 | 527 | 527 | 24,000 | 527 |
| 1996-07-17 | 534 | 540 | 530 | 530 | 120,000 | 530 |
| 1996-07-16 | 539 | 540 | 536 | 538 | 26,000 | 538 |
| 1996-07-15 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1996-07-12 | 571 | 571 | 560 | 560 | 29,000 | 560 |
| 1996-07-11 | 561 | 561 | 561 | 561 | 11,000 | 561 |
| 1996-07-10 | 575 | 575 | 561 | 561 | 50,000 | 561 |
| 1996-07-09 | 556 | 557 | 553 | 557 | 15,000 | 557 |
| 1996-07-08 | 555 | 556 | 555 | 556 | 16,000 | 556 |
| 1996-07-05 | 570 | 575 | 570 | 575 | 37,000 | 575 |
| 1996-07-04 | 576 | 576 | 570 | 570 | 30,000 | 570 |
| 1996-07-03 | 579 | 579 | 576 | 577 | 29,000 | 577 |
| 1996-07-02 | 580 | 580 | 572 | 575 | 78,000 | 575 |
| 1996-07-01 | 589 | 589 | 579 | 580 | 46,000 | 580 |
| 1996-06-28 | 596 | 596 | 590 | 593 | 121,000 | 593 |
| 1996-06-27 | 588 | 588 | 580 | 585 | 42,000 | 585 |
| 1996-06-26 | 578 | 580 | 570 | 580 | 46,000 | 580 |
| 1996-06-25 | 577 | 577 | 569 | 569 | 58,000 | 569 |
| 1996-06-24 | 574 | 574 | 567 | 570 | 83,000 | 570 |
| 1996-06-21 | 566 | 567 | 564 | 564 | 75,000 | 564 |
| 1996-06-20 | 578 | 578 | 555 | 560 | 78,000 | 560 |
| 1996-06-19 | 570 | 571 | 568 | 570 | 24,000 | 570 |
| 1996-06-18 | 579 | 579 | 560 | 560 | 29,000 | 560 |
| 1996-06-17 | 580 | 580 | 579 | 580 | 60,000 | 580 |
| 1996-06-14 | 549 | 570 | 549 | 570 | 72,000 | 570 |
| 1996-06-13 | 556 | 560 | 550 | 552 | 47,000 | 552 |
| 1996-06-12 | 564 | 566 | 563 | 563 | 54,000 | 563 |
| 1996-06-11 | 564 | 566 | 563 | 564 | 98,000 | 564 |
| 1996-06-10 | 566 | 566 | 566 | 566 | 31,000 | 566 |
| 1996-06-07 | 566 | 567 | 566 | 567 | 4,000 | 567 |
| 1996-06-06 | 565 | 565 | 565 | 565 | 19,000 | 565 |
| 1996-06-05 | 575 | 575 | 565 | 574 | 33,000 | 574 |
| 1996-06-04 | 568 | 575 | 568 | 575 | 122,000 | 575 |
| 1996-06-03 | 584 | 584 | 568 | 568 | 25,000 | 568 |
| 1996-05-31 | 584 | 584 | 578 | 578 | 27,000 | 578 |
| 1996-05-30 | 590 | 590 | 585 | 585 | 18,000 | 585 |
| 1996-05-29 | 589 | 589 | 579 | 588 | 12,000 | 588 |
| 1996-05-28 | 586 | 592 | 586 | 590 | 54,000 | 590 |
| 1996-05-27 | 585 | 592 | 585 | 586 | 31,000 | 586 |
| 1996-05-24 | 580 | 585 | 580 | 585 | 10,000 | 585 |
| 1996-05-23 | 599 | 599 | 580 | 580 | 58,000 | 580 |
| 1996-05-22 | 600 | 600 | 580 | 580 | 73,000 | 580 |
| 1996-05-21 | 600 | 605 | 593 | 595 | 92,000 | 595 |
| 1996-05-20 | 610 | 610 | 600 | 607 | 31,000 | 607 |
| 1996-05-17 | 602 | 603 | 600 | 600 | 136,000 | 600 |
| 1996-05-16 | 598 | 604 | 595 | 604 | 112,000 | 604 |
| 1996-05-15 | 588 | 594 | 587 | 593 | 37,000 | 593 |
| 1996-05-14 | 587 | 588 | 580 | 587 | 79,000 | 587 |
| 1996-05-13 | 580 | 585 | 580 | 582 | 13,000 | 582 |
| 1996-05-10 | 587 | 587 | 581 | 581 | 22,000 | 581 |
| 1996-05-09 | 585 | 585 | 581 | 585 | 81,000 | 585 |
| 1996-05-08 | 588 | 588 | 581 | 588 | 57,000 | 588 |
| 1996-05-07 | 590 | 593 | 590 | 591 | 35,000 | 591 |
| 1996-05-02 | 608 | 608 | 590 | 598 | 80,000 | 598 |
| 1996-05-01 | 609 | 610 | 600 | 601 | 48,000 | 601 |
| 1996-04-30 | 610 | 612 | 600 | 608 | 50,000 | 608 |
| 1996-04-26 | 610 | 617 | 610 | 610 | 103,000 | 610 |
| 1996-04-25 | 606 | 610 | 605 | 610 | 133,000 | 610 |
| 1996-04-24 | 600 | 605 | 596 | 605 | 78,000 | 605 |
| 1996-04-23 | 602 | 602 | 596 | 600 | 52,000 | 600 |
| 1996-04-22 | 603 | 603 | 595 | 602 | 47,000 | 602 |
| 1996-04-19 | 593 | 593 | 592 | 593 | 55,000 | 593 |
| 1996-04-18 | 592 | 596 | 588 | 592 | 48,000 | 592 |
| 1996-04-17 | 599 | 599 | 590 | 592 | 53,000 | 592 |
| 1996-04-16 | 605 | 606 | 600 | 600 | 87,000 | 600 |
| 1996-04-15 | 604 | 605 | 600 | 603 | 155,000 | 603 |
| 1996-04-12 | 596 | 605 | 591 | 600 | 155,000 | 600 |
| 1996-04-11 | 590 | 599 | 589 | 595 | 87,000 | 595 |
| 1996-04-10 | 590 | 590 | 576 | 590 | 76,000 | 590 |
| 1996-04-09 | 570 | 590 | 570 | 571 | 74,000 | 571 |
| 1996-04-08 | 576 | 590 | 576 | 576 | 66,000 | 576 |
| 1996-04-05 | 570 | 575 | 567 | 575 | 106,000 | 575 |
| 1996-04-04 | 570 | 573 | 568 | 572 | 70,000 | 572 |
| 1996-04-03 | 576 | 585 | 568 | 570 | 152,000 | 570 |
| 1996-04-02 | 575 | 578 | 570 | 570 | 119,000 | 570 |
| 1996-04-01 | 575 | 580 | 570 | 578 | 100,000 | 578 |
| 1996-03-29 | 565 | 581 | 565 | 577 | 107,000 | 577 |
| 1996-03-28 | 550 | 565 | 546 | 565 | 70,000 | 565 |
| 1996-03-27 | 545 | 554 | 545 | 546 | 79,000 | 546 |
| 1996-03-26 | 540 | 545 | 539 | 544 | 254,000 | 544 |
| 1996-03-25 | 550 | 551 | 532 | 535 | 74,000 | 535 |
| 1996-03-22 | 546 | 546 | 545 | 546 | 78,000 | 546 |
| 1996-03-21 | 531 | 546 | 530 | 535 | 95,000 | 535 |
| 1996-03-19 | 520 | 525 | 519 | 520 | 111,000 | 520 |
| 1996-03-18 | 530 | 530 | 508 | 516 | 28,000 | 516 |
| 1996-03-15 | 530 | 530 | 527 | 527 | 30,000 | 527 |
| 1996-03-14 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 1996-03-13 | 546 | 546 | 530 | 530 | 80,000 | 530 |
| 1996-03-12 | 546 | 546 | 541 | 545 | 49,000 | 545 |
| 1996-03-11 | 550 | 550 | 545 | 545 | 70,000 | 545 |
| 1996-03-08 | 531 | 550 | 531 | 550 | 75,000 | 550 |
| 1996-03-07 | 549 | 549 | 541 | 541 | 77,000 | 541 |
| 1996-03-06 | 548 | 559 | 548 | 559 | 31,000 | 559 |
| 1996-03-05 | 559 | 559 | 558 | 558 | 75,000 | 558 |
| 1996-03-04 | 565 | 565 | 559 | 561 | 69,000 | 561 |
| 1996-03-01 | 561 | 565 | 560 | 565 | 134,000 | 565 |
| 1996-02-29 | 561 | 565 | 560 | 560 | 100,000 | 560 |
| 1996-02-28 | 563 | 565 | 561 | 565 | 52,000 | 565 |
| 1996-02-27 | 566 | 566 | 561 | 563 | 36,000 | 563 |
| 1996-02-26 | 565 | 565 | 564 | 564 | 98,000 | 564 |
| 1996-02-23 | 573 | 573 | 557 | 560 | 46,000 | 560 |
| 1996-02-22 | 565 | 585 | 563 | 575 | 24,000 | 575 |
| 1996-02-21 | 566 | 566 | 560 | 560 | 12,000 | 560 |
| 1996-02-20 | 578 | 578 | 575 | 578 | 42,000 | 578 |
| 1996-02-19 | 596 | 599 | 575 | 578 | 53,000 | 578 |
| 1996-02-16 | 595 | 595 | 585 | 595 | 57,000 | 595 |
| 1996-02-15 | 596 | 600 | 590 | 595 | 45,000 | 595 |
| 1996-02-14 | 595 | 598 | 595 | 595 | 26,000 | 595 |
| 1996-02-13 | 614 | 614 | 603 | 603 | 83,000 | 603 |
| 1996-02-09 | 605 | 605 | 600 | 603 | 34,000 | 603 |
| 1996-02-08 | 614 | 614 | 610 | 610 | 41,000 | 610 |
| 1996-02-07 | 611 | 615 | 605 | 614 | 255,000 | 614 |
| 1996-02-06 | 606 | 611 | 604 | 611 | 66,000 | 611 |
| 1996-02-05 | 628 | 628 | 609 | 609 | 57,000 | 609 |
| 1996-02-02 | 609 | 620 | 609 | 618 | 175,000 | 618 |
| 1996-02-01 | 600 | 610 | 600 | 602 | 109,000 | 602 |
| 1996-01-31 | 590 | 596 | 590 | 596 | 54,000 | 596 |
| 1996-01-30 | 593 | 593 | 579 | 580 | 25,000 | 580 |
| 1996-01-29 | 578 | 585 | 578 | 585 | 41,000 | 585 |
| 1996-01-26 | 575 | 578 | 570 | 578 | 19,000 | 578 |
| 1996-01-25 | 575 | 579 | 575 | 575 | 89,000 | 575 |
| 1996-01-24 | 556 | 572 | 556 | 572 | 18,000 | 572 |
| 1996-01-23 | 572 | 572 | 563 | 571 | 18,000 | 571 |
| 1996-01-22 | 566 | 566 | 557 | 562 | 19,000 | 562 |
| 1996-01-19 | 575 | 575 | 555 | 556 | 66,000 | 556 |
| 1996-01-18 | 585 | 585 | 572 | 580 | 109,000 | 580 |
| 1996-01-17 | 550 | 570 | 550 | 565 | 68,000 | 565 |
| 1996-01-16 | 543 | 553 | 543 | 550 | 15,000 | 550 |
| 1996-01-12 | 567 | 570 | 562 | 563 | 26,000 | 563 |
| 1996-01-11 | 569 | 577 | 565 | 565 | 55,000 | 565 |
| 1996-01-10 | 582 | 582 | 575 | 579 | 71,000 | 579 |
| 1996-01-09 | 580 | 580 | 577 | 580 | 26,000 | 580 |
| 1996-01-08 | 570 | 583 | 570 | 573 | 38,000 | 573 |
| 1996-01-05 | 595 | 595 | 578 | 589 | 41,000 | 589 |
| 1996-01-04 | 593 | 595 | 588 | 594 | 22,000 | 594 |
分割・併合履歴 ： [1990-01-31]1株→1.028株