9119 飯野海運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 200 | 193 | 193 | 18,000 | 193 |
| 1997-12-29 | 185 | 190 | 180 | 190 | 19,000 | 190 |
| 1997-12-26 | 179 | 184 | 175 | 180 | 147,000 | 180 |
| 1997-12-25 | 183 | 188 | 174 | 174 | 316,000 | 174 |
| 1997-12-24 | 197 | 197 | 180 | 182 | 120,000 | 182 |
| 1997-12-22 | 218 | 218 | 188 | 188 | 69,000 | 188 |
| 1997-12-19 | 216 | 216 | 195 | 200 | 147,000 | 200 |
| 1997-12-18 | 231 | 231 | 226 | 226 | 46,000 | 226 |
| 1997-12-17 | 230 | 245 | 226 | 240 | 43,000 | 240 |
| 1997-12-16 | 235 | 241 | 231 | 231 | 63,000 | 231 |
| 1997-12-15 | 237 | 237 | 232 | 237 | 22,000 | 237 |
| 1997-12-12 | 256 | 256 | 232 | 232 | 125,000 | 232 |
| 1997-12-11 | 249 | 255 | 244 | 255 | 25,000 | 255 |
| 1997-12-10 | 255 | 257 | 235 | 254 | 122,000 | 254 |
| 1997-12-09 | 236 | 245 | 236 | 245 | 66,000 | 245 |
| 1997-12-08 | 234 | 240 | 234 | 235 | 67,000 | 235 |
| 1997-12-05 | 239 | 240 | 234 | 234 | 63,000 | 234 |
| 1997-12-04 | 234 | 239 | 228 | 229 | 54,000 | 229 |
| 1997-12-03 | 245 | 247 | 232 | 234 | 45,000 | 234 |
| 1997-12-02 | 255 | 255 | 245 | 248 | 66,000 | 248 |
| 1997-12-01 | 249 | 253 | 248 | 248 | 253,000 | 248 |
| 1997-11-28 | 251 | 251 | 248 | 248 | 98,000 | 248 |
| 1997-11-27 | 252 | 252 | 245 | 248 | 40,000 | 248 |
| 1997-11-26 | 256 | 261 | 251 | 251 | 23,000 | 251 |
| 1997-11-25 | 266 | 270 | 260 | 260 | 28,000 | 260 |
| 1997-11-21 | 282 | 283 | 278 | 283 | 42,000 | 283 |
| 1997-11-20 | 260 | 262 | 255 | 256 | 21,000 | 256 |
| 1997-11-19 | 278 | 283 | 255 | 255 | 51,000 | 255 |
| 1997-11-18 | 280 | 284 | 275 | 284 | 108,000 | 284 |
| 1997-11-17 | 255 | 275 | 253 | 274 | 69,000 | 274 |
| 1997-11-14 | 260 | 263 | 255 | 255 | 69,000 | 255 |
| 1997-11-13 | 261 | 261 | 255 | 260 | 58,000 | 260 |
| 1997-11-12 | 275 | 275 | 265 | 265 | 40,000 | 265 |
| 1997-11-11 | 265 | 268 | 265 | 265 | 87,000 | 265 |
| 1997-11-10 | 278 | 278 | 270 | 270 | 115,000 | 270 |
| 1997-11-07 | 274 | 275 | 268 | 268 | 175,000 | 268 |
| 1997-11-06 | 276 | 279 | 275 | 279 | 110,000 | 279 |
| 1997-11-05 | 278 | 278 | 274 | 278 | 30,000 | 278 |
| 1997-11-04 | 279 | 279 | 270 | 274 | 145,000 | 274 |
| 1997-10-31 | 270 | 275 | 268 | 270 | 639,000 | 270 |
| 1997-10-30 | 290 | 290 | 275 | 275 | 31,000 | 275 |
| 1997-10-29 | 288 | 297 | 285 | 290 | 188,000 | 290 |
| 1997-10-28 | 272 | 277 | 271 | 274 | 28,000 | 274 |
| 1997-10-27 | 285 | 294 | 285 | 293 | 33,000 | 293 |
| 1997-10-24 | 290 | 300 | 290 | 300 | 38,000 | 300 |
| 1997-10-23 | 301 | 305 | 292 | 293 | 118,000 | 293 |
| 1997-10-22 | 274 | 304 | 274 | 300 | 113,000 | 300 |
| 1997-10-21 | 272 | 280 | 272 | 272 | 33,000 | 272 |
| 1997-10-20 | 270 | 271 | 265 | 271 | 19,000 | 271 |
| 1997-10-17 | 259 | 267 | 259 | 267 | 24,000 | 267 |
| 1997-10-16 | 269 | 272 | 257 | 272 | 37,000 | 272 |
| 1997-10-15 | 269 | 274 | 268 | 273 | 115,000 | 273 |
| 1997-10-14 | 259 | 274 | 254 | 274 | 287,000 | 274 |
| 1997-10-13 | 260 | 260 | 249 | 249 | 99,000 | 249 |
| 1997-10-09 | 250 | 250 | 245 | 249 | 63,000 | 249 |
| 1997-10-08 | 260 | 260 | 255 | 255 | 21,000 | 255 |
| 1997-10-07 | 270 | 270 | 268 | 269 | 45,000 | 269 |
| 1997-10-06 | 260 | 260 | 256 | 260 | 17,000 | 260 |
| 1997-10-03 | 250 | 265 | 250 | 265 | 27,000 | 265 |
| 1997-10-02 | 245 | 251 | 245 | 250 | 72,000 | 250 |
| 1997-10-01 | 237 | 242 | 230 | 242 | 79,000 | 242 |
| 1997-09-30 | 220 | 247 | 220 | 238 | 164,000 | 238 |
| 1997-09-29 | 249 | 249 | 211 | 211 | 64,000 | 211 |
| 1997-09-26 | 258 | 264 | 251 | 251 | 75,000 | 251 |
| 1997-09-25 | 276 | 276 | 250 | 250 | 58,000 | 250 |
| 1997-09-24 | 279 | 280 | 276 | 276 | 69,000 | 276 |
| 1997-09-22 | 283 | 288 | 283 | 286 | 52,000 | 286 |
| 1997-09-19 | 283 | 285 | 283 | 283 | 67,000 | 283 |
| 1997-09-18 | 284 | 288 | 283 | 283 | 68,000 | 283 |
| 1997-09-17 | 286 | 301 | 282 | 283 | 77,000 | 283 |
| 1997-09-16 | 285 | 297 | 280 | 280 | 47,000 | 280 |
| 1997-09-12 | 309 | 309 | 280 | 280 | 90,000 | 280 |
| 1997-09-11 | 310 | 315 | 302 | 309 | 27,000 | 309 |
| 1997-09-10 | 324 | 324 | 320 | 320 | 45,000 | 320 |
| 1997-09-08 | 326 | 330 | 324 | 324 | 28,000 | 324 |
| 1997-09-05 | 327 | 330 | 326 | 327 | 19,000 | 327 |
| 1997-09-04 | 330 | 335 | 330 | 330 | 56,000 | 330 |
| 1997-09-03 | 323 | 325 | 322 | 325 | 42,000 | 325 |
| 1997-09-02 | 310 | 325 | 310 | 325 | 20,000 | 325 |
| 1997-09-01 | 320 | 320 | 310 | 310 | 12,000 | 310 |
| 1997-08-29 | 310 | 320 | 309 | 320 | 29,000 | 320 |
| 1997-08-28 | 306 | 311 | 306 | 310 | 21,000 | 310 |
| 1997-08-27 | 330 | 330 | 311 | 311 | 48,000 | 311 |
| 1997-08-26 | 335 | 335 | 320 | 320 | 74,000 | 320 |
| 1997-08-25 | 332 | 333 | 330 | 330 | 7,000 | 330 |
| 1997-08-22 | 335 | 335 | 331 | 333 | 42,000 | 333 |
| 1997-08-21 | 335 | 339 | 335 | 335 | 47,000 | 335 |
| 1997-08-20 | 339 | 339 | 335 | 335 | 11,000 | 335 |
| 1997-08-19 | 350 | 350 | 340 | 340 | 31,000 | 340 |
| 1997-08-18 | 341 | 354 | 336 | 353 | 29,000 | 353 |
| 1997-08-15 | 334 | 342 | 331 | 336 | 57,000 | 336 |
| 1997-08-14 | 335 | 340 | 331 | 331 | 28,000 | 331 |
| 1997-08-13 | 335 | 335 | 331 | 334 | 36,000 | 334 |
| 1997-08-12 | 331 | 336 | 331 | 334 | 56,000 | 334 |
| 1997-08-11 | 359 | 359 | 335 | 335 | 172,000 | 335 |
| 1997-08-08 | 318 | 360 | 318 | 360 | 301,000 | 360 |
| 1997-08-07 | 334 | 350 | 323 | 323 | 83,000 | 323 |
| 1997-08-06 | 314 | 335 | 314 | 335 | 59,000 | 335 |
| 1997-08-05 | 304 | 318 | 300 | 315 | 63,000 | 315 |
| 1997-08-04 | 312 | 314 | 299 | 306 | 134,000 | 306 |
| 1997-08-01 | 320 | 320 | 312 | 317 | 52,000 | 317 |
| 1997-07-31 | 321 | 321 | 308 | 320 | 167,000 | 320 |
| 1997-07-30 | 330 | 330 | 324 | 326 | 22,000 | 326 |
| 1997-07-29 | 331 | 331 | 320 | 320 | 121,000 | 320 |
| 1997-07-28 | 336 | 336 | 326 | 326 | 35,000 | 326 |
| 1997-07-25 | 338 | 349 | 337 | 337 | 69,000 | 337 |
| 1997-07-24 | 340 | 341 | 336 | 336 | 127,000 | 336 |
| 1997-07-23 | 339 | 348 | 339 | 340 | 25,000 | 340 |
| 1997-07-22 | 350 | 350 | 343 | 343 | 23,000 | 343 |
| 1997-07-18 | 334 | 355 | 334 | 355 | 34,000 | 355 |
| 1997-07-17 | 349 | 352 | 333 | 346 | 50,000 | 346 |
| 1997-07-16 | 349 | 354 | 346 | 348 | 67,000 | 348 |
| 1997-07-15 | 341 | 341 | 339 | 340 | 28,000 | 340 |
| 1997-07-14 | 337 | 345 | 337 | 340 | 34,000 | 340 |
| 1997-07-11 | 344 | 344 | 337 | 340 | 36,000 | 340 |
| 1997-07-10 | 348 | 348 | 340 | 345 | 94,000 | 345 |
| 1997-07-09 | 359 | 359 | 343 | 343 | 43,000 | 343 |
| 1997-07-08 | 342 | 355 | 342 | 355 | 96,000 | 355 |
| 1997-07-07 | 341 | 350 | 337 | 342 | 23,000 | 342 |
| 1997-07-04 | 336 | 340 | 336 | 340 | 35,000 | 340 |
| 1997-07-03 | 340 | 340 | 335 | 335 | 64,000 | 335 |
| 1997-07-02 | 344 | 345 | 340 | 340 | 103,000 | 340 |
| 1997-07-01 | 350 | 350 | 340 | 345 | 161,000 | 345 |
| 1997-06-30 | 351 | 353 | 350 | 351 | 95,000 | 351 |
| 1997-06-27 | 353 | 355 | 351 | 351 | 109,000 | 351 |
| 1997-06-26 | 349 | 356 | 349 | 353 | 317,000 | 353 |
| 1997-06-25 | 350 | 350 | 349 | 349 | 79,000 | 349 |
| 1997-06-24 | 358 | 358 | 349 | 349 | 67,000 | 349 |
| 1997-06-23 | 360 | 360 | 357 | 359 | 58,000 | 359 |
| 1997-06-20 | 365 | 365 | 360 | 365 | 169,000 | 365 |
| 1997-06-19 | 364 | 365 | 355 | 365 | 88,000 | 365 |
| 1997-06-18 | 367 | 367 | 362 | 362 | 134,000 | 362 |
| 1997-06-17 | 360 | 365 | 350 | 365 | 389,000 | 365 |
| 1997-06-16 | 359 | 360 | 350 | 355 | 249,000 | 355 |
| 1997-06-13 | 356 | 356 | 350 | 352 | 228,000 | 352 |
| 1997-06-12 | 352 | 352 | 349 | 351 | 154,000 | 351 |
| 1997-06-11 | 358 | 358 | 348 | 350 | 225,000 | 350 |
| 1997-06-10 | 360 | 361 | 354 | 355 | 196,000 | 355 |
| 1997-06-09 | 366 | 366 | 356 | 356 | 103,000 | 356 |
| 1997-06-06 | 369 | 369 | 360 | 360 | 89,000 | 360 |
| 1997-06-05 | 370 | 370 | 366 | 369 | 100,000 | 369 |
| 1997-06-04 | 372 | 372 | 367 | 369 | 112,000 | 369 |
| 1997-06-03 | 365 | 372 | 365 | 372 | 192,000 | 372 |
| 1997-06-02 | 363 | 367 | 360 | 365 | 62,000 | 365 |
| 1997-05-30 | 360 | 360 | 356 | 358 | 48,000 | 358 |
| 1997-05-29 | 363 | 363 | 357 | 361 | 53,000 | 361 |
| 1997-05-28 | 353 | 363 | 351 | 363 | 175,000 | 363 |
| 1997-05-27 | 350 | 354 | 350 | 350 | 48,000 | 350 |
| 1997-05-26 | 358 | 358 | 349 | 350 | 113,000 | 350 |
| 1997-05-23 | 356 | 357 | 350 | 353 | 76,000 | 353 |
| 1997-05-22 | 360 | 361 | 350 | 357 | 114,000 | 357 |
| 1997-05-21 | 361 | 371 | 360 | 360 | 97,000 | 360 |
| 1997-05-20 | 375 | 375 | 365 | 370 | 222,000 | 370 |
| 1997-05-19 | 374 | 378 | 369 | 375 | 275,000 | 375 |
| 1997-05-16 | 364 | 369 | 357 | 369 | 264,000 | 369 |
| 1997-05-15 | 374 | 374 | 361 | 366 | 225,000 | 366 |
| 1997-05-14 | 374 | 375 | 368 | 374 | 274,000 | 374 |
| 1997-05-13 | 352 | 373 | 352 | 367 | 295,000 | 367 |
| 1997-05-12 | 355 | 355 | 341 | 345 | 185,000 | 345 |
| 1997-05-09 | 355 | 360 | 350 | 350 | 208,000 | 350 |
| 1997-05-08 | 360 | 362 | 351 | 351 | 121,000 | 351 |
| 1997-05-07 | 350 | 369 | 350 | 365 | 259,000 | 365 |
| 1997-05-06 | 345 | 352 | 344 | 347 | 279,000 | 347 |
| 1997-05-02 | 351 | 351 | 337 | 338 | 65,000 | 338 |
| 1997-05-01 | 348 | 349 | 341 | 341 | 38,000 | 341 |
| 1997-04-30 | 342 | 346 | 340 | 341 | 44,000 | 341 |
| 1997-04-28 | 342 | 343 | 339 | 339 | 57,000 | 339 |
| 1997-04-25 | 335 | 353 | 335 | 342 | 107,000 | 342 |
| 1997-04-24 | 340 | 340 | 330 | 330 | 62,000 | 330 |
| 1997-04-23 | 326 | 345 | 325 | 345 | 103,000 | 345 |
| 1997-04-22 | 330 | 330 | 324 | 325 | 39,000 | 325 |
| 1997-04-21 | 307 | 332 | 307 | 325 | 40,000 | 325 |
| 1997-04-18 | 299 | 310 | 299 | 303 | 58,000 | 303 |
| 1997-04-17 | 293 | 296 | 293 | 296 | 28,000 | 296 |
| 1997-04-16 | 293 | 293 | 290 | 293 | 134,000 | 293 |
| 1997-04-15 | 293 | 295 | 292 | 292 | 170,000 | 292 |
| 1997-04-14 | 271 | 290 | 271 | 290 | 182,000 | 290 |
| 1997-04-11 | 274 | 277 | 270 | 274 | 54,000 | 274 |
| 1997-04-10 | 309 | 309 | 294 | 299 | 59,000 | 299 |
| 1997-04-09 | 302 | 302 | 300 | 301 | 131,000 | 301 |
| 1997-04-08 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 1997-04-07 | 315 | 315 | 310 | 310 | 50,000 | 310 |
| 1997-04-04 | 320 | 325 | 320 | 325 | 34,000 | 325 |
| 1997-04-03 | 328 | 328 | 320 | 320 | 30,000 | 320 |
| 1997-04-02 | 324 | 328 | 324 | 328 | 12,000 | 328 |
| 1997-04-01 | 323 | 323 | 323 | 323 | 10,000 | 323 |
| 1997-03-31 | 328 | 328 | 327 | 327 | 7,000 | 327 |
| 1997-03-28 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1997-03-27 | 333 | 333 | 321 | 321 | 17,000 | 321 |
| 1997-03-26 | 334 | 339 | 333 | 333 | 15,000 | 333 |
| 1997-03-25 | 334 | 336 | 334 | 334 | 27,000 | 334 |
| 1997-03-24 | 344 | 344 | 339 | 339 | 25,000 | 339 |
| 1997-03-21 | 345 | 345 | 340 | 345 | 60,000 | 345 |
| 1997-03-19 | 345 | 345 | 340 | 345 | 15,000 | 345 |
| 1997-03-18 | 340 | 354 | 340 | 345 | 32,000 | 345 |
| 1997-03-17 | 340 | 342 | 325 | 325 | 81,000 | 325 |
| 1997-03-14 | 340 | 341 | 340 | 340 | 46,000 | 340 |
| 1997-03-13 | 343 | 343 | 339 | 340 | 48,000 | 340 |
| 1997-03-12 | 343 | 346 | 338 | 343 | 23,000 | 343 |
| 1997-03-11 | 330 | 345 | 330 | 345 | 68,000 | 345 |
| 1997-03-10 | 341 | 341 | 320 | 320 | 114,000 | 320 |
| 1997-03-07 | 331 | 332 | 331 | 331 | 42,000 | 331 |
| 1997-03-06 | 330 | 331 | 330 | 331 | 25,000 | 331 |
| 1997-03-05 | 332 | 335 | 330 | 330 | 89,000 | 330 |
| 1997-03-04 | 348 | 349 | 340 | 341 | 75,000 | 341 |
| 1997-03-03 | 341 | 343 | 341 | 343 | 22,000 | 343 |
| 1997-02-28 | 351 | 351 | 344 | 344 | 34,000 | 344 |
| 1997-02-27 | 357 | 357 | 354 | 354 | 45,000 | 354 |
| 1997-02-26 | 362 | 363 | 361 | 362 | 98,000 | 362 |
| 1997-02-25 | 352 | 358 | 352 | 355 | 69,000 | 355 |
| 1997-02-24 | 380 | 380 | 350 | 350 | 56,000 | 350 |
| 1997-02-21 | 360 | 369 | 360 | 365 | 20,000 | 365 |
| 1997-02-20 | 344 | 360 | 341 | 355 | 32,000 | 355 |
| 1997-02-19 | 365 | 365 | 344 | 344 | 13,000 | 344 |
| 1997-02-18 | 360 | 365 | 360 | 365 | 154,000 | 365 |
| 1997-02-17 | 348 | 351 | 348 | 351 | 27,000 | 351 |
| 1997-02-14 | 345 | 348 | 344 | 347 | 42,000 | 347 |
| 1997-02-13 | 345 | 347 | 344 | 344 | 103,000 | 344 |
| 1997-02-12 | 343 | 347 | 340 | 345 | 200,000 | 345 |
| 1997-02-10 | 345 | 345 | 340 | 344 | 47,000 | 344 |
| 1997-02-07 | 335 | 335 | 332 | 333 | 21,000 | 333 |
| 1997-02-06 | 333 | 337 | 330 | 330 | 51,000 | 330 |
| 1997-02-05 | 345 | 345 | 331 | 331 | 50,000 | 331 |
| 1997-02-04 | 350 | 355 | 345 | 345 | 7,000 | 345 |
| 1997-02-03 | 348 | 353 | 344 | 344 | 47,000 | 344 |
| 1997-01-31 | 351 | 355 | 346 | 348 | 54,000 | 348 |
| 1997-01-30 | 355 | 355 | 350 | 350 | 38,000 | 350 |
| 1997-01-29 | 343 | 355 | 343 | 350 | 56,000 | 350 |
| 1997-01-28 | 339 | 340 | 338 | 340 | 15,000 | 340 |
| 1997-01-27 | 346 | 347 | 340 | 340 | 29,000 | 340 |
| 1997-01-24 | 360 | 360 | 346 | 346 | 24,000 | 346 |
| 1997-01-23 | 369 | 372 | 365 | 367 | 45,000 | 367 |
| 1997-01-22 | 361 | 370 | 361 | 370 | 15,000 | 370 |
| 1997-01-21 | 366 | 371 | 366 | 366 | 24,000 | 366 |
| 1997-01-20 | 375 | 375 | 365 | 374 | 42,000 | 374 |
| 1997-01-17 | 375 | 377 | 375 | 375 | 144,000 | 375 |
| 1997-01-16 | 378 | 378 | 375 | 375 | 35,000 | 375 |
| 1997-01-14 | 361 | 377 | 355 | 373 | 18,000 | 373 |
| 1997-01-13 | 347 | 359 | 337 | 359 | 52,000 | 359 |
| 1997-01-10 | 337 | 355 | 334 | 337 | 170,000 | 337 |
| 1997-01-09 | 351 | 358 | 331 | 331 | 100,000 | 331 |
| 1997-01-07 | 406 | 406 | 395 | 395 | 45,000 | 395 |
| 1997-01-06 | 406 | 406 | 406 | 406 | 3,000 | 406 |
分割・併合履歴 ： [1990-01-31]1株→1.028株