9119 飯野海運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 174 | 175 | 167 | 171 | 63,000 | 171 |
| 1999-12-29 | 175 | 178 | 171 | 175 | 37,000 | 175 |
| 1999-12-28 | 178 | 178 | 168 | 175 | 102,000 | 175 |
| 1999-12-27 | 176 | 178 | 170 | 175 | 117,000 | 175 |
| 1999-12-24 | 179 | 179 | 166 | 175 | 132,000 | 175 |
| 1999-12-22 | 168 | 175 | 165 | 174 | 201,000 | 174 |
| 1999-12-21 | 167 | 171 | 166 | 170 | 227,000 | 170 |
| 1999-12-20 | 171 | 181 | 167 | 167 | 159,000 | 167 |
| 1999-12-17 | 183 | 183 | 169 | 169 | 302,000 | 169 |
| 1999-12-16 | 185 | 190 | 161 | 178 | 571,000 | 178 |
| 1999-12-15 | 185 | 186 | 182 | 184 | 279,000 | 184 |
| 1999-12-14 | 191 | 192 | 185 | 190 | 234,000 | 190 |
| 1999-12-13 | 202 | 202 | 194 | 194 | 244,000 | 194 |
| 1999-12-10 | 202 | 202 | 192 | 198 | 547,000 | 198 |
| 1999-12-09 | 200 | 204 | 193 | 197 | 372,000 | 197 |
| 1999-12-08 | 208 | 214 | 196 | 200 | 1,279,000 | 200 |
| 1999-12-07 | 187 | 208 | 185 | 208 | 930,000 | 208 |
| 1999-12-06 | 194 | 197 | 184 | 191 | 683,000 | 191 |
| 1999-12-03 | 200 | 206 | 170 | 199 | 1,461,000 | 199 |
| 1999-12-02 | 217 | 217 | 191 | 217 | 2,534,000 | 217 |
| 1999-12-01 | 170 | 172 | 167 | 167 | 71,000 | 167 |
| 1999-11-30 | 170 | 170 | 167 | 167 | 101,000 | 167 |
| 1999-11-29 | 165 | 168 | 165 | 166 | 46,000 | 166 |
| 1999-11-26 | 166 | 168 | 166 | 166 | 51,000 | 166 |
| 1999-11-25 | 170 | 170 | 165 | 166 | 68,000 | 166 |
| 1999-11-24 | 171 | 173 | 170 | 170 | 74,000 | 170 |
| 1999-11-22 | 184 | 184 | 170 | 175 | 104,000 | 175 |
| 1999-11-19 | 174 | 175 | 171 | 174 | 105,000 | 174 |
| 1999-11-18 | 171 | 174 | 165 | 168 | 118,000 | 168 |
| 1999-11-17 | 160 | 172 | 158 | 172 | 115,000 | 172 |
| 1999-11-16 | 156 | 160 | 155 | 160 | 128,000 | 160 |
| 1999-11-15 | 161 | 166 | 156 | 156 | 143,000 | 156 |
| 1999-11-12 | 175 | 175 | 156 | 160 | 196,000 | 160 |
| 1999-11-11 | 176 | 176 | 175 | 175 | 76,000 | 175 |
| 1999-11-10 | 184 | 184 | 175 | 178 | 116,000 | 178 |
| 1999-11-09 | 185 | 185 | 179 | 180 | 102,000 | 180 |
| 1999-11-08 | 184 | 185 | 182 | 182 | 64,000 | 182 |
| 1999-11-05 | 181 | 181 | 175 | 177 | 163,000 | 177 |
| 1999-11-04 | 180 | 185 | 179 | 180 | 71,000 | 180 |
| 1999-11-02 | 184 | 184 | 180 | 183 | 71,000 | 183 |
| 1999-11-01 | 178 | 186 | 178 | 185 | 60,000 | 185 |
| 1999-10-29 | 180 | 181 | 172 | 179 | 266,000 | 179 |
| 1999-10-28 | 177 | 181 | 175 | 175 | 283,000 | 175 |
| 1999-10-27 | 182 | 183 | 176 | 176 | 368,000 | 176 |
| 1999-10-26 | 188 | 188 | 181 | 181 | 124,000 | 181 |
| 1999-10-25 | 190 | 194 | 188 | 188 | 138,000 | 188 |
| 1999-10-22 | 191 | 194 | 190 | 193 | 78,000 | 193 |
| 1999-10-21 | 185 | 190 | 185 | 190 | 182,000 | 190 |
| 1999-10-20 | 185 | 185 | 182 | 184 | 109,000 | 184 |
| 1999-10-19 | 181 | 186 | 181 | 185 | 46,000 | 185 |
| 1999-10-18 | 183 | 186 | 182 | 186 | 72,000 | 186 |
| 1999-10-15 | 185 | 188 | 183 | 185 | 100,000 | 185 |
| 1999-10-14 | 192 | 193 | 187 | 189 | 117,000 | 189 |
| 1999-10-13 | 195 | 196 | 192 | 192 | 66,000 | 192 |
| 1999-10-12 | 198 | 205 | 198 | 198 | 165,000 | 198 |
| 1999-10-08 | 195 | 195 | 190 | 193 | 92,000 | 193 |
| 1999-10-07 | 185 | 195 | 183 | 183 | 100,000 | 183 |
| 1999-10-06 | 182 | 185 | 182 | 185 | 17,000 | 185 |
| 1999-10-05 | 185 | 188 | 185 | 188 | 14,000 | 188 |
| 1999-10-04 | 185 | 188 | 181 | 181 | 50,000 | 181 |
| 1999-10-01 | 189 | 190 | 186 | 188 | 44,000 | 188 |
| 1999-09-30 | 181 | 189 | 181 | 189 | 69,000 | 189 |
| 1999-09-29 | 185 | 186 | 182 | 183 | 37,000 | 183 |
| 1999-09-28 | 184 | 185 | 180 | 185 | 42,000 | 185 |
| 1999-09-27 | 189 | 189 | 184 | 184 | 43,000 | 184 |
| 1999-09-24 | 187 | 190 | 185 | 190 | 92,000 | 190 |
| 1999-09-22 | 190 | 194 | 185 | 192 | 43,000 | 192 |
| 1999-09-21 | 191 | 194 | 186 | 194 | 74,000 | 194 |
| 1999-09-20 | 195 | 195 | 190 | 194 | 46,000 | 194 |
| 1999-09-17 | 190 | 195 | 190 | 194 | 48,000 | 194 |
| 1999-09-16 | 190 | 195 | 190 | 195 | 73,000 | 195 |
| 1999-09-14 | 201 | 201 | 195 | 201 | 110,000 | 201 |
| 1999-09-13 | 199 | 200 | 198 | 200 | 55,000 | 200 |
| 1999-09-10 | 210 | 210 | 198 | 198 | 122,000 | 198 |
| 1999-09-09 | 200 | 210 | 198 | 198 | 42,000 | 198 |
| 1999-09-08 | 208 | 208 | 198 | 198 | 37,000 | 198 |
| 1999-09-07 | 198 | 200 | 198 | 198 | 57,000 | 198 |
| 1999-09-06 | 198 | 198 | 197 | 198 | 21,000 | 198 |
| 1999-09-03 | 200 | 200 | 195 | 197 | 114,000 | 197 |
| 1999-09-02 | 206 | 206 | 200 | 200 | 46,000 | 200 |
| 1999-09-01 | 204 | 207 | 201 | 207 | 81,000 | 207 |
| 1999-08-31 | 203 | 209 | 202 | 204 | 24,000 | 204 |
| 1999-08-30 | 206 | 206 | 201 | 205 | 66,000 | 205 |
| 1999-08-27 | 205 | 206 | 205 | 205 | 38,000 | 205 |
| 1999-08-26 | 209 | 209 | 205 | 205 | 95,000 | 205 |
| 1999-08-25 | 211 | 211 | 207 | 208 | 108,000 | 208 |
| 1999-08-24 | 211 | 215 | 210 | 213 | 27,000 | 213 |
| 1999-08-23 | 206 | 215 | 206 | 212 | 56,000 | 212 |
| 1999-08-20 | 206 | 210 | 206 | 209 | 34,000 | 209 |
| 1999-08-19 | 206 | 210 | 206 | 206 | 42,000 | 206 |
| 1999-08-18 | 208 | 212 | 206 | 206 | 128,000 | 206 |
| 1999-08-17 | 210 | 214 | 207 | 207 | 131,000 | 207 |
| 1999-08-16 | 208 | 217 | 208 | 217 | 33,000 | 217 |
| 1999-08-13 | 210 | 215 | 206 | 207 | 63,000 | 207 |
| 1999-08-12 | 213 | 213 | 206 | 207 | 91,000 | 207 |
| 1999-08-11 | 212 | 213 | 208 | 213 | 22,000 | 213 |
| 1999-08-10 | 222 | 222 | 212 | 214 | 59,000 | 214 |
| 1999-08-09 | 208 | 212 | 208 | 212 | 17,000 | 212 |
| 1999-08-06 | 211 | 224 | 207 | 212 | 42,000 | 212 |
| 1999-08-05 | 211 | 214 | 206 | 206 | 76,000 | 206 |
| 1999-08-04 | 219 | 219 | 210 | 213 | 50,000 | 213 |
| 1999-08-03 | 221 | 221 | 209 | 219 | 90,000 | 219 |
| 1999-08-02 | 219 | 221 | 219 | 221 | 54,000 | 221 |
| 1999-07-30 | 222 | 225 | 220 | 224 | 20,000 | 224 |
| 1999-07-29 | 225 | 231 | 222 | 222 | 72,000 | 222 |
| 1999-07-28 | 228 | 230 | 225 | 225 | 75,000 | 225 |
| 1999-07-27 | 228 | 229 | 217 | 220 | 173,000 | 220 |
| 1999-07-26 | 230 | 231 | 230 | 230 | 42,000 | 230 |
| 1999-07-23 | 230 | 233 | 230 | 233 | 129,000 | 233 |
| 1999-07-22 | 239 | 239 | 230 | 230 | 68,000 | 230 |
| 1999-07-21 | 235 | 239 | 232 | 239 | 63,000 | 239 |
| 1999-07-19 | 236 | 239 | 235 | 235 | 92,000 | 235 |
| 1999-07-16 | 236 | 238 | 235 | 236 | 64,000 | 236 |
| 1999-07-15 | 236 | 244 | 235 | 235 | 42,000 | 235 |
| 1999-07-14 | 239 | 240 | 235 | 235 | 44,000 | 235 |
| 1999-07-13 | 246 | 248 | 239 | 239 | 21,000 | 239 |
| 1999-07-12 | 253 | 253 | 246 | 246 | 112,000 | 246 |
| 1999-07-09 | 239 | 240 | 238 | 238 | 37,000 | 238 |
| 1999-07-08 | 240 | 240 | 238 | 238 | 18,000 | 238 |
| 1999-07-07 | 248 | 248 | 238 | 240 | 41,000 | 240 |
| 1999-07-06 | 240 | 240 | 236 | 238 | 65,000 | 238 |
| 1999-07-05 | 242 | 243 | 236 | 236 | 82,000 | 236 |
| 1999-07-02 | 243 | 243 | 238 | 242 | 86,000 | 242 |
| 1999-07-01 | 245 | 250 | 241 | 241 | 77,000 | 241 |
| 1999-06-30 | 255 | 255 | 248 | 248 | 59,000 | 248 |
| 1999-06-29 | 245 | 249 | 245 | 248 | 60,000 | 248 |
| 1999-06-28 | 240 | 247 | 240 | 243 | 52,000 | 243 |
| 1999-06-25 | 246 | 246 | 241 | 241 | 69,000 | 241 |
| 1999-06-24 | 245 | 245 | 235 | 236 | 163,000 | 236 |
| 1999-06-23 | 259 | 259 | 246 | 246 | 187,000 | 246 |
| 1999-06-22 | 261 | 265 | 259 | 261 | 202,000 | 261 |
| 1999-06-21 | 250 | 256 | 249 | 256 | 311,000 | 256 |
| 1999-06-18 | 249 | 249 | 245 | 245 | 48,000 | 245 |
| 1999-06-17 | 249 | 249 | 245 | 245 | 93,000 | 245 |
| 1999-06-16 | 240 | 245 | 240 | 240 | 112,000 | 240 |
| 1999-06-15 | 251 | 252 | 241 | 242 | 65,000 | 242 |
| 1999-06-14 | 241 | 254 | 241 | 250 | 49,000 | 250 |
| 1999-06-11 | 252 | 255 | 245 | 245 | 188,000 | 245 |
| 1999-06-10 | 244 | 249 | 238 | 247 | 85,000 | 247 |
| 1999-06-09 | 238 | 239 | 233 | 233 | 52,000 | 233 |
| 1999-06-08 | 234 | 239 | 234 | 239 | 105,000 | 239 |
| 1999-06-07 | 233 | 238 | 233 | 238 | 63,000 | 238 |
| 1999-06-04 | 235 | 237 | 232 | 236 | 85,000 | 236 |
| 1999-06-03 | 228 | 232 | 226 | 226 | 55,000 | 226 |
| 1999-06-02 | 228 | 232 | 226 | 230 | 48,000 | 230 |
| 1999-06-01 | 233 | 233 | 224 | 233 | 46,000 | 233 |
| 1999-05-31 | 226 | 230 | 220 | 223 | 58,000 | 223 |
| 1999-05-28 | 223 | 229 | 223 | 227 | 24,000 | 227 |
| 1999-05-27 | 226 | 240 | 226 | 234 | 67,000 | 234 |
| 1999-05-26 | 230 | 231 | 215 | 223 | 200,000 | 223 |
| 1999-05-25 | 235 | 244 | 231 | 235 | 77,000 | 235 |
| 1999-05-24 | 247 | 247 | 240 | 241 | 61,000 | 241 |
| 1999-05-21 | 240 | 245 | 236 | 241 | 65,000 | 241 |
| 1999-05-20 | 235 | 244 | 235 | 242 | 52,000 | 242 |
| 1999-05-19 | 240 | 250 | 235 | 250 | 137,000 | 250 |
| 1999-05-18 | 250 | 254 | 241 | 245 | 75,000 | 245 |
| 1999-05-17 | 251 | 256 | 236 | 247 | 135,000 | 247 |
| 1999-05-14 | 257 | 259 | 247 | 256 | 324,000 | 256 |
| 1999-05-13 | 269 | 269 | 255 | 256 | 134,000 | 256 |
| 1999-05-12 | 265 | 274 | 263 | 264 | 155,000 | 264 |
| 1999-05-11 | 276 | 276 | 270 | 270 | 152,000 | 270 |
| 1999-05-10 | 290 | 290 | 280 | 280 | 374,000 | 280 |
| 1999-05-07 | 269 | 283 | 269 | 278 | 352,000 | 278 |
| 1999-05-06 | 267 | 275 | 265 | 268 | 261,000 | 268 |
| 1999-04-30 | 270 | 271 | 261 | 261 | 252,000 | 261 |
| 1999-04-28 | 280 | 284 | 270 | 273 | 538,000 | 273 |
| 1999-04-27 | 280 | 288 | 270 | 280 | 563,000 | 280 |
| 1999-04-26 | 270 | 280 | 266 | 279 | 606,000 | 279 |
| 1999-04-23 | 245 | 267 | 243 | 265 | 1,070,000 | 265 |
| 1999-04-22 | 240 | 245 | 235 | 240 | 265,000 | 240 |
| 1999-04-21 | 251 | 252 | 240 | 243 | 419,000 | 243 |
| 1999-04-20 | 245 | 258 | 243 | 255 | 810,000 | 255 |
| 1999-04-19 | 233 | 240 | 233 | 240 | 235,000 | 240 |
| 1999-04-16 | 232 | 235 | 232 | 233 | 69,000 | 233 |
| 1999-04-15 | 237 | 237 | 230 | 232 | 226,000 | 232 |
| 1999-04-14 | 241 | 242 | 232 | 236 | 190,000 | 236 |
| 1999-04-13 | 240 | 245 | 240 | 241 | 97,000 | 241 |
| 1999-04-12 | 246 | 246 | 233 | 233 | 209,000 | 233 |
| 1999-04-09 | 240 | 245 | 239 | 241 | 145,000 | 241 |
| 1999-04-08 | 233 | 240 | 233 | 237 | 149,000 | 237 |
| 1999-04-07 | 233 | 236 | 230 | 231 | 132,000 | 231 |
| 1999-04-06 | 241 | 244 | 230 | 231 | 206,000 | 231 |
| 1999-04-05 | 240 | 245 | 234 | 240 | 177,000 | 240 |
| 1999-04-02 | 231 | 238 | 228 | 235 | 103,000 | 235 |
| 1999-04-01 | 225 | 236 | 221 | 228 | 249,000 | 228 |
| 1999-03-31 | 222 | 230 | 219 | 226 | 186,000 | 226 |
| 1999-03-30 | 223 | 236 | 218 | 221 | 156,000 | 221 |
| 1999-03-29 | 225 | 227 | 218 | 221 | 202,000 | 221 |
| 1999-03-26 | 238 | 244 | 225 | 225 | 135,000 | 225 |
| 1999-03-25 | 232 | 235 | 230 | 234 | 111,000 | 234 |
| 1999-03-24 | 231 | 240 | 228 | 232 | 312,000 | 232 |
| 1999-03-23 | 268 | 268 | 228 | 228 | 409,000 | 228 |
| 1999-03-19 | 246 | 265 | 241 | 258 | 748,000 | 258 |
| 1999-03-18 | 219 | 250 | 217 | 231 | 833,000 | 231 |
| 1999-03-17 | 230 | 230 | 211 | 216 | 285,000 | 216 |
| 1999-03-16 | 203 | 211 | 203 | 211 | 200,000 | 211 |
| 1999-03-15 | 209 | 209 | 202 | 202 | 85,000 | 202 |
| 1999-03-12 | 205 | 205 | 197 | 201 | 139,000 | 201 |
| 1999-03-11 | 196 | 198 | 193 | 195 | 220,000 | 195 |
| 1999-03-10 | 195 | 197 | 190 | 196 | 187,000 | 196 |
| 1999-03-09 | 188 | 193 | 188 | 190 | 105,000 | 190 |
| 1999-03-08 | 192 | 196 | 188 | 188 | 138,000 | 188 |
| 1999-03-05 | 180 | 190 | 178 | 188 | 142,000 | 188 |
| 1999-03-04 | 180 | 180 | 175 | 175 | 100,000 | 175 |
| 1999-03-03 | 180 | 180 | 171 | 180 | 193,000 | 180 |
| 1999-03-02 | 186 | 186 | 181 | 181 | 40,000 | 181 |
| 1999-03-01 | 185 | 186 | 183 | 185 | 26,000 | 185 |
| 1999-02-26 | 190 | 190 | 183 | 185 | 64,000 | 185 |
| 1999-02-25 | 190 | 195 | 190 | 190 | 98,000 | 190 |
| 1999-02-24 | 191 | 197 | 190 | 193 | 65,000 | 193 |
| 1999-02-23 | 197 | 197 | 190 | 190 | 75,000 | 190 |
| 1999-02-22 | 191 | 195 | 190 | 195 | 51,000 | 195 |
| 1999-02-19 | 191 | 193 | 191 | 191 | 27,000 | 191 |
| 1999-02-18 | 193 | 194 | 191 | 191 | 24,000 | 191 |
| 1999-02-17 | 197 | 197 | 191 | 191 | 84,000 | 191 |
| 1999-02-16 | 188 | 192 | 184 | 190 | 115,000 | 190 |
| 1999-02-15 | 182 | 189 | 181 | 183 | 88,000 | 183 |
| 1999-02-12 | 185 | 185 | 180 | 182 | 13,000 | 182 |
| 1999-02-10 | 196 | 196 | 178 | 180 | 97,000 | 180 |
| 1999-02-09 | 189 | 194 | 179 | 181 | 68,000 | 181 |
| 1999-02-08 | 186 | 189 | 186 | 189 | 8,000 | 189 |
| 1999-02-05 | 186 | 190 | 186 | 189 | 31,000 | 189 |
| 1999-02-04 | 190 | 190 | 188 | 189 | 7,000 | 189 |
| 1999-02-03 | 194 | 194 | 186 | 188 | 45,000 | 188 |
| 1999-02-02 | 195 | 197 | 195 | 195 | 36,000 | 195 |
| 1999-02-01 | 200 | 200 | 195 | 196 | 116,000 | 196 |
| 1999-01-29 | 193 | 195 | 190 | 195 | 28,000 | 195 |
| 1999-01-28 | 195 | 195 | 190 | 195 | 39,000 | 195 |
| 1999-01-27 | 192 | 193 | 190 | 193 | 27,000 | 193 |
| 1999-01-26 | 190 | 195 | 190 | 195 | 53,000 | 195 |
| 1999-01-25 | 197 | 197 | 188 | 195 | 31,000 | 195 |
| 1999-01-22 | 204 | 204 | 197 | 198 | 71,000 | 198 |
| 1999-01-21 | 191 | 197 | 191 | 197 | 35,000 | 197 |
| 1999-01-20 | 194 | 195 | 190 | 195 | 27,000 | 195 |
| 1999-01-19 | 192 | 195 | 191 | 195 | 35,000 | 195 |
| 1999-01-18 | 189 | 197 | 189 | 191 | 48,000 | 191 |
| 1999-01-14 | 176 | 185 | 175 | 185 | 25,000 | 185 |
| 1999-01-13 | 173 | 173 | 170 | 171 | 185,000 | 171 |
| 1999-01-12 | 177 | 177 | 170 | 173 | 168,000 | 173 |
| 1999-01-11 | 184 | 184 | 180 | 180 | 147,000 | 180 |
| 1999-01-08 | 182 | 189 | 182 | 184 | 70,000 | 184 |
| 1999-01-07 | 200 | 200 | 192 | 192 | 61,000 | 192 |
| 1999-01-06 | 185 | 190 | 182 | 190 | 41,000 | 190 |
| 1999-01-05 | 188 | 193 | 182 | 182 | 33,000 | 182 |
| 1999-01-04 | 191 | 191 | 187 | 187 | 7,000 | 187 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
