9119 飯野海運(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 198 | 200 | 190 | 190 | 18,000 | 190 |
| 1998-12-29 | 193 | 198 | 193 | 198 | 61,000 | 198 |
| 1998-12-28 | 198 | 198 | 196 | 197 | 41,000 | 197 |
| 1998-12-25 | 200 | 200 | 186 | 192 | 29,000 | 192 |
| 1998-12-24 | 191 | 191 | 186 | 186 | 33,000 | 186 |
| 1998-12-22 | 203 | 205 | 190 | 190 | 62,000 | 190 |
| 1998-12-21 | 198 | 199 | 198 | 198 | 9,000 | 198 |
| 1998-12-18 | 205 | 205 | 198 | 202 | 24,000 | 202 |
| 1998-12-17 | 203 | 203 | 198 | 198 | 41,000 | 198 |
| 1998-12-16 | 205 | 205 | 198 | 200 | 25,000 | 200 |
| 1998-12-15 | 197 | 197 | 195 | 196 | 71,000 | 196 |
| 1998-12-14 | 200 | 200 | 196 | 199 | 26,000 | 199 |
| 1998-12-11 | 211 | 211 | 202 | 204 | 105,000 | 204 |
| 1998-12-10 | 218 | 218 | 210 | 214 | 63,000 | 214 |
| 1998-12-09 | 204 | 204 | 201 | 204 | 17,000 | 204 |
| 1998-12-08 | 206 | 216 | 206 | 206 | 11,000 | 206 |
| 1998-12-07 | 203 | 205 | 203 | 205 | 19,000 | 205 |
| 1998-12-04 | 209 | 209 | 205 | 205 | 32,000 | 205 |
| 1998-12-03 | 210 | 211 | 203 | 203 | 57,000 | 203 |
| 1998-12-02 | 211 | 211 | 208 | 211 | 43,000 | 211 |
| 1998-12-01 | 210 | 212 | 208 | 211 | 35,000 | 211 |
| 1998-11-30 | 220 | 225 | 219 | 221 | 79,000 | 221 |
| 1998-11-27 | 218 | 218 | 215 | 218 | 56,000 | 218 |
| 1998-11-26 | 208 | 218 | 208 | 210 | 97,000 | 210 |
| 1998-11-25 | 206 | 206 | 202 | 203 | 36,000 | 203 |
| 1998-11-24 | 207 | 209 | 206 | 206 | 30,000 | 206 |
| 1998-11-20 | 201 | 204 | 200 | 200 | 58,000 | 200 |
| 1998-11-19 | 201 | 201 | 195 | 198 | 42,000 | 198 |
| 1998-11-18 | 196 | 201 | 196 | 200 | 35,000 | 200 |
| 1998-11-17 | 198 | 201 | 195 | 199 | 80,000 | 199 |
| 1998-11-16 | 203 | 203 | 196 | 198 | 70,000 | 198 |
| 1998-11-13 | 200 | 200 | 190 | 193 | 61,000 | 193 |
| 1998-11-12 | 201 | 203 | 198 | 198 | 36,000 | 198 |
| 1998-11-11 | 198 | 209 | 198 | 205 | 22,000 | 205 |
| 1998-11-10 | 215 | 215 | 197 | 198 | 74,000 | 198 |
| 1998-11-09 | 194 | 200 | 192 | 200 | 25,000 | 200 |
| 1998-11-06 | 191 | 192 | 190 | 190 | 54,000 | 190 |
| 1998-11-05 | 202 | 203 | 191 | 191 | 38,000 | 191 |
| 1998-11-04 | 201 | 205 | 201 | 201 | 41,000 | 201 |
| 1998-11-02 | 194 | 197 | 193 | 196 | 16,000 | 196 |
| 1998-10-30 | 185 | 190 | 184 | 189 | 59,000 | 189 |
| 1998-10-29 | 185 | 190 | 185 | 186 | 18,000 | 186 |
| 1998-10-28 | 188 | 190 | 185 | 185 | 46,000 | 185 |
| 1998-10-27 | 196 | 196 | 185 | 185 | 78,000 | 185 |
| 1998-10-26 | 194 | 194 | 191 | 191 | 16,000 | 191 |
| 1998-10-23 | 212 | 212 | 195 | 195 | 37,000 | 195 |
| 1998-10-22 | 200 | 207 | 200 | 201 | 79,000 | 201 |
| 1998-10-21 | 193 | 208 | 187 | 200 | 173,000 | 200 |
| 1998-10-20 | 187 | 193 | 187 | 193 | 31,000 | 193 |
| 1998-10-19 | 186 | 200 | 186 | 197 | 25,000 | 197 |
| 1998-10-16 | 186 | 190 | 185 | 185 | 36,000 | 185 |
| 1998-10-15 | 193 | 193 | 182 | 185 | 51,000 | 185 |
| 1998-10-14 | 202 | 209 | 198 | 198 | 54,000 | 198 |
| 1998-10-13 | 200 | 209 | 200 | 201 | 78,000 | 201 |
| 1998-10-12 | 202 | 207 | 195 | 207 | 115,000 | 207 |
| 1998-10-09 | 205 | 205 | 187 | 192 | 189,000 | 192 |
| 1998-10-08 | 210 | 210 | 201 | 205 | 41,000 | 205 |
| 1998-10-07 | 202 | 228 | 200 | 228 | 83,000 | 228 |
| 1998-10-06 | 205 | 208 | 200 | 200 | 22,000 | 200 |
| 1998-10-05 | 205 | 210 | 204 | 204 | 44,000 | 204 |
| 1998-10-02 | 200 | 210 | 198 | 200 | 35,000 | 200 |
| 1998-10-01 | 210 | 235 | 200 | 200 | 56,000 | 200 |
| 1998-09-30 | 220 | 223 | 211 | 211 | 83,000 | 211 |
| 1998-09-29 | 220 | 220 | 220 | 220 | 21,000 | 220 |
| 1998-09-28 | 221 | 226 | 220 | 221 | 96,000 | 221 |
| 1998-09-25 | 224 | 224 | 220 | 222 | 26,000 | 222 |
| 1998-09-24 | 228 | 243 | 228 | 228 | 53,000 | 228 |
| 1998-09-22 | 230 | 240 | 225 | 228 | 53,000 | 228 |
| 1998-09-21 | 240 | 240 | 230 | 230 | 13,000 | 230 |
| 1998-09-18 | 244 | 244 | 230 | 240 | 127,000 | 240 |
| 1998-09-17 | 251 | 251 | 241 | 246 | 58,000 | 246 |
| 1998-09-16 | 247 | 254 | 247 | 253 | 79,000 | 253 |
| 1998-09-14 | 239 | 249 | 235 | 249 | 3,000 | 249 |
| 1998-09-11 | 241 | 241 | 230 | 230 | 131,000 | 230 |
| 1998-09-10 | 274 | 274 | 245 | 245 | 61,000 | 245 |
| 1998-09-09 | 258 | 260 | 253 | 254 | 17,000 | 254 |
| 1998-09-08 | 252 | 260 | 252 | 255 | 26,000 | 255 |
| 1998-09-07 | 249 | 264 | 249 | 262 | 65,000 | 262 |
| 1998-09-04 | 253 | 256 | 251 | 252 | 27,000 | 252 |
| 1998-09-03 | 253 | 253 | 253 | 253 | 21,000 | 253 |
| 1998-09-02 | 249 | 252 | 249 | 252 | 55,000 | 252 |
| 1998-09-01 | 240 | 250 | 235 | 249 | 63,000 | 249 |
| 1998-08-31 | 234 | 249 | 234 | 244 | 18,000 | 244 |
| 1998-08-28 | 233 | 235 | 230 | 234 | 49,000 | 234 |
| 1998-08-27 | 259 | 259 | 240 | 241 | 99,000 | 241 |
| 1998-08-26 | 251 | 251 | 248 | 249 | 28,000 | 249 |
| 1998-08-25 | 254 | 254 | 249 | 250 | 150,000 | 250 |
| 1998-08-24 | 251 | 252 | 248 | 248 | 89,000 | 248 |
| 1998-08-21 | 265 | 265 | 251 | 251 | 61,000 | 251 |
| 1998-08-20 | 256 | 260 | 256 | 258 | 15,000 | 258 |
| 1998-08-19 | 260 | 265 | 252 | 257 | 84,000 | 257 |
| 1998-08-18 | 260 | 265 | 258 | 265 | 12,000 | 265 |
| 1998-08-17 | 265 | 265 | 250 | 251 | 33,000 | 251 |
| 1998-08-14 | 262 | 267 | 261 | 262 | 20,000 | 262 |
| 1998-08-13 | 285 | 285 | 267 | 267 | 14,000 | 267 |
| 1998-08-12 | 266 | 270 | 260 | 260 | 58,000 | 260 |
| 1998-08-11 | 270 | 272 | 270 | 272 | 18,000 | 272 |
| 1998-08-10 | 293 | 293 | 280 | 280 | 44,000 | 280 |
| 1998-08-07 | 281 | 281 | 278 | 278 | 9,000 | 278 |
| 1998-08-06 | 283 | 293 | 281 | 281 | 69,000 | 281 |
| 1998-08-05 | 276 | 282 | 276 | 281 | 40,000 | 281 |
| 1998-08-04 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-08-03 | 291 | 297 | 291 | 292 | 25,000 | 292 |
| 1998-07-31 | 299 | 300 | 294 | 294 | 20,000 | 294 |
| 1998-07-30 | 305 | 305 | 295 | 295 | 10,000 | 295 |
| 1998-07-29 | 300 | 300 | 297 | 297 | 17,000 | 297 |
| 1998-07-28 | 298 | 303 | 298 | 298 | 10,000 | 298 |
| 1998-07-27 | 299 | 299 | 295 | 297 | 20,000 | 297 |
| 1998-07-24 | 295 | 305 | 295 | 305 | 64,000 | 305 |
| 1998-07-23 | 309 | 310 | 305 | 310 | 44,000 | 310 |
| 1998-07-22 | 294 | 310 | 294 | 310 | 60,000 | 310 |
| 1998-07-21 | 315 | 316 | 309 | 309 | 29,000 | 309 |
| 1998-07-17 | 334 | 347 | 320 | 320 | 184,000 | 320 |
| 1998-07-16 | 315 | 330 | 315 | 330 | 259,000 | 330 |
| 1998-07-15 | 308 | 315 | 302 | 315 | 171,000 | 315 |
| 1998-07-14 | 305 | 311 | 304 | 311 | 256,000 | 311 |
| 1998-07-13 | 290 | 300 | 280 | 298 | 44,000 | 298 |
| 1998-07-10 | 303 | 303 | 295 | 295 | 118,000 | 295 |
| 1998-07-09 | 299 | 300 | 293 | 293 | 81,000 | 293 |
| 1998-07-08 | 301 | 301 | 290 | 293 | 117,000 | 293 |
| 1998-07-07 | 305 | 305 | 290 | 302 | 327,000 | 302 |
| 1998-07-06 | 285 | 300 | 280 | 300 | 347,000 | 300 |
| 1998-07-03 | 273 | 275 | 270 | 275 | 68,000 | 275 |
| 1998-07-02 | 270 | 275 | 270 | 273 | 88,000 | 273 |
| 1998-07-01 | 264 | 269 | 255 | 265 | 23,000 | 265 |
| 1998-06-30 | 261 | 264 | 252 | 264 | 82,000 | 264 |
| 1998-06-29 | 265 | 265 | 256 | 260 | 37,000 | 260 |
| 1998-06-26 | 271 | 271 | 266 | 266 | 16,000 | 266 |
| 1998-06-25 | 272 | 273 | 271 | 271 | 14,000 | 271 |
| 1998-06-24 | 275 | 275 | 266 | 274 | 23,000 | 274 |
| 1998-06-23 | 274 | 275 | 270 | 275 | 53,000 | 275 |
| 1998-06-22 | 260 | 265 | 259 | 265 | 27,000 | 265 |
| 1998-06-19 | 270 | 270 | 269 | 269 | 16,000 | 269 |
| 1998-06-18 | 268 | 275 | 261 | 270 | 62,000 | 270 |
| 1998-06-17 | 262 | 266 | 257 | 265 | 100,000 | 265 |
| 1998-06-16 | 255 | 264 | 246 | 262 | 59,000 | 262 |
| 1998-06-15 | 259 | 260 | 259 | 260 | 41,000 | 260 |
| 1998-06-12 | 252 | 262 | 252 | 260 | 138,000 | 260 |
| 1998-06-11 | 261 | 262 | 259 | 260 | 89,000 | 260 |
| 1998-06-10 | 260 | 263 | 256 | 256 | 106,000 | 256 |
| 1998-06-09 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1998-06-08 | 245 | 246 | 245 | 246 | 9,000 | 246 |
| 1998-06-05 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 1998-06-04 | 246 | 250 | 246 | 250 | 6,000 | 250 |
| 1998-06-03 | 246 | 247 | 245 | 247 | 13,000 | 247 |
| 1998-06-02 | 242 | 250 | 242 | 250 | 22,000 | 250 |
| 1998-06-01 | 246 | 250 | 246 | 246 | 23,000 | 246 |
| 1998-05-29 | 246 | 251 | 245 | 246 | 49,000 | 246 |
| 1998-05-28 | 246 | 246 | 245 | 245 | 65,000 | 245 |
| 1998-05-27 | 244 | 250 | 244 | 246 | 35,000 | 246 |
| 1998-05-26 | 249 | 252 | 249 | 249 | 27,000 | 249 |
| 1998-05-25 | 265 | 265 | 246 | 255 | 70,000 | 255 |
| 1998-05-22 | 265 | 265 | 260 | 260 | 29,000 | 260 |
| 1998-05-21 | 252 | 264 | 250 | 260 | 74,000 | 260 |
| 1998-05-20 | 245 | 257 | 245 | 257 | 64,000 | 257 |
| 1998-05-19 | 246 | 249 | 245 | 249 | 14,000 | 249 |
| 1998-05-18 | 246 | 246 | 245 | 246 | 10,000 | 246 |
| 1998-05-15 | 252 | 252 | 247 | 247 | 22,000 | 247 |
| 1998-05-14 | 249 | 265 | 248 | 251 | 31,000 | 251 |
| 1998-05-13 | 250 | 251 | 247 | 249 | 25,000 | 249 |
| 1998-05-12 | 265 | 265 | 262 | 262 | 3,000 | 262 |
| 1998-05-11 | 270 | 270 | 268 | 268 | 38,000 | 268 |
| 1998-05-08 | 244 | 259 | 244 | 259 | 21,000 | 259 |
| 1998-05-07 | 252 | 252 | 243 | 250 | 43,000 | 250 |
| 1998-05-06 | 255 | 259 | 251 | 259 | 34,000 | 259 |
| 1998-05-01 | 265 | 270 | 255 | 270 | 36,000 | 270 |
| 1998-04-30 | 257 | 262 | 257 | 260 | 31,000 | 260 |
| 1998-04-28 | 261 | 262 | 261 | 262 | 46,000 | 262 |
| 1998-04-27 | 267 | 270 | 262 | 262 | 23,000 | 262 |
| 1998-04-24 | 271 | 277 | 271 | 277 | 21,000 | 277 |
| 1998-04-23 | 270 | 286 | 265 | 270 | 174,000 | 270 |
| 1998-04-22 | 253 | 253 | 246 | 250 | 19,000 | 250 |
| 1998-04-21 | 255 | 255 | 253 | 253 | 6,000 | 253 |
| 1998-04-20 | 258 | 258 | 254 | 255 | 4,000 | 255 |
| 1998-04-17 | 268 | 268 | 258 | 258 | 13,000 | 258 |
| 1998-04-16 | 275 | 276 | 263 | 263 | 23,000 | 263 |
| 1998-04-15 | 271 | 283 | 271 | 275 | 33,000 | 275 |
| 1998-04-14 | 267 | 284 | 267 | 271 | 28,000 | 271 |
| 1998-04-13 | 267 | 277 | 267 | 277 | 3,000 | 277 |
| 1998-04-10 | 282 | 282 | 262 | 267 | 48,000 | 267 |
| 1998-04-09 | 269 | 270 | 255 | 262 | 114,000 | 262 |
| 1998-04-08 | 255 | 272 | 255 | 270 | 32,000 | 270 |
| 1998-04-07 | 255 | 257 | 245 | 248 | 35,000 | 248 |
| 1998-04-06 | 244 | 244 | 244 | 244 | 18,000 | 244 |
| 1998-04-03 | 220 | 240 | 220 | 220 | 38,000 | 220 |
| 1998-04-02 | 240 | 240 | 215 | 215 | 59,000 | 215 |
| 1998-04-01 | 255 | 257 | 244 | 244 | 40,000 | 244 |
| 1998-03-31 | 261 | 261 | 255 | 255 | 54,000 | 255 |
| 1998-03-30 | 289 | 289 | 261 | 261 | 13,000 | 261 |
| 1998-03-27 | 286 | 291 | 286 | 286 | 11,000 | 286 |
| 1998-03-26 | 290 | 290 | 275 | 286 | 21,000 | 286 |
| 1998-03-25 | 277 | 277 | 265 | 272 | 57,000 | 272 |
| 1998-03-24 | 280 | 280 | 260 | 267 | 368,000 | 267 |
| 1998-03-23 | 300 | 300 | 288 | 288 | 24,000 | 288 |
| 1998-03-20 | 289 | 292 | 289 | 290 | 18,000 | 290 |
| 1998-03-19 | 296 | 296 | 289 | 289 | 98,000 | 289 |
| 1998-03-18 | 304 | 305 | 298 | 298 | 40,000 | 298 |
| 1998-03-17 | 305 | 305 | 300 | 305 | 15,000 | 305 |
| 1998-03-16 | 301 | 305 | 296 | 305 | 14,000 | 305 |
| 1998-03-13 | 285 | 302 | 285 | 302 | 86,000 | 302 |
| 1998-03-12 | 292 | 292 | 290 | 290 | 24,000 | 290 |
| 1998-03-11 | 292 | 297 | 292 | 292 | 7,000 | 292 |
| 1998-03-10 | 304 | 304 | 290 | 302 | 68,000 | 302 |
| 1998-03-09 | 310 | 310 | 290 | 290 | 56,000 | 290 |
| 1998-03-06 | 291 | 304 | 290 | 304 | 59,000 | 304 |
| 1998-03-05 | 291 | 295 | 291 | 292 | 22,000 | 292 |
| 1998-03-04 | 304 | 305 | 297 | 298 | 132,000 | 298 |
| 1998-03-03 | 303 | 310 | 303 | 310 | 92,000 | 310 |
| 1998-03-02 | 305 | 305 | 300 | 300 | 74,000 | 300 |
| 1998-02-27 | 278 | 290 | 278 | 288 | 95,000 | 288 |
| 1998-02-26 | 280 | 280 | 278 | 280 | 46,000 | 280 |
| 1998-02-25 | 280 | 285 | 260 | 279 | 63,000 | 279 |
| 1998-02-24 | 291 | 291 | 281 | 282 | 22,000 | 282 |
| 1998-02-23 | 291 | 300 | 290 | 291 | 19,000 | 291 |
| 1998-02-20 | 289 | 290 | 281 | 290 | 32,000 | 290 |
| 1998-02-19 | 282 | 302 | 282 | 299 | 44,000 | 299 |
| 1998-02-18 | 300 | 310 | 290 | 290 | 68,000 | 290 |
| 1998-02-17 | 288 | 288 | 280 | 280 | 18,000 | 280 |
| 1998-02-16 | 300 | 301 | 288 | 288 | 117,000 | 288 |
| 1998-02-13 | 319 | 319 | 300 | 310 | 159,000 | 310 |
| 1998-02-12 | 309 | 314 | 303 | 314 | 189,000 | 314 |
| 1998-02-10 | 295 | 295 | 289 | 293 | 118,000 | 293 |
| 1998-02-09 | 283 | 283 | 276 | 278 | 29,000 | 278 |
| 1998-02-06 | 269 | 292 | 269 | 282 | 50,000 | 282 |
| 1998-02-05 | 255 | 269 | 255 | 269 | 24,000 | 269 |
| 1998-02-04 | 260 | 264 | 258 | 263 | 73,000 | 263 |
| 1998-02-03 | 263 | 269 | 258 | 259 | 80,000 | 259 |
| 1998-02-02 | 270 | 270 | 260 | 260 | 55,000 | 260 |
| 1998-01-30 | 275 | 289 | 275 | 275 | 63,000 | 275 |
| 1998-01-29 | 290 | 290 | 280 | 289 | 187,000 | 289 |
| 1998-01-28 | 285 | 295 | 282 | 284 | 285,000 | 284 |
| 1998-01-27 | 250 | 280 | 250 | 280 | 286,000 | 280 |
| 1998-01-26 | 240 | 250 | 240 | 241 | 137,000 | 241 |
| 1998-01-23 | 234 | 234 | 225 | 225 | 112,000 | 225 |
| 1998-01-22 | 223 | 233 | 220 | 232 | 139,000 | 232 |
| 1998-01-21 | 218 | 228 | 218 | 218 | 133,000 | 218 |
| 1998-01-20 | 215 | 218 | 215 | 215 | 46,000 | 215 |
| 1998-01-19 | 216 | 225 | 211 | 220 | 123,000 | 220 |
| 1998-01-16 | 192 | 216 | 191 | 216 | 41,000 | 216 |
| 1998-01-14 | 185 | 194 | 185 | 187 | 50,000 | 187 |
| 1998-01-13 | 185 | 185 | 184 | 185 | 9,000 | 185 |
| 1998-01-12 | 189 | 189 | 183 | 185 | 53,000 | 185 |
| 1998-01-09 | 180 | 180 | 179 | 180 | 47,000 | 180 |
| 1998-01-08 | 181 | 188 | 180 | 180 | 41,000 | 180 |
| 1998-01-07 | 177 | 185 | 177 | 185 | 195,000 | 185 |
| 1998-01-06 | 189 | 190 | 182 | 182 | 32,000 | 182 |
| 1998-01-05 | 200 | 200 | 197 | 197 | 13,000 | 197 |
分割・併合履歴 ： [1990-01-31]1株→1.028株