9119 飯野海運(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	150	150	147	149	44,000	149
2000-12-28	147	150	144	149	85,000	149
2000-12-27	145	149	145	147	57,000	147
2000-12-26	146	146	144	144	24,000	144
2000-12-25	146	149	146	149	57,000	149
2000-12-22	149	149	143	144	82,000	144
2000-12-21	141	145	141	145	131,000	145
2000-12-20	148	150	147	149	115,000	149
2000-12-19	152	152	148	150	78,000	150
2000-12-18	151	153	151	152	12,000	152
2000-12-15	152	154	152	153	44,000	153
2000-12-14	155	155	152	154	77,000	154
2000-12-13	161	161	154	157	104,000	157
2000-12-12	161	165	160	161	32,000	161
2000-12-11	167	168	160	165	84,000	165
2000-12-08	155	158	154	157	134,000	157
2000-12-07	156	160	151	160	78,000	160
2000-12-06	166	170	156	161	60,000	161
2000-12-05	172	173	166	166	239,000	166
2000-12-04	165	170	165	168	241,000	168
2000-12-01	153	163	151	161	488,000	161
2000-11-30	151	155	150	155	141,000	155
2000-11-29	153	153	152	152	142,000	152
2000-11-28	154	154	152	153	57,000	153
2000-11-27	157	157	153	154	43,000	154
2000-11-24	156	157	151	155	42,000	155
2000-11-22	157	157	151	156	129,000	156
2000-11-21	155	155	150	152	63,000	152
2000-11-20	152	156	152	153	24,000	153
2000-11-17	150	153	149	149	91,000	149
2000-11-16	156	156	151	154	32,000	154
2000-11-15	154	157	152	152	68,000	152
2000-11-14	155	158	153	153	30,000	153
2000-11-13	155	155	150	155	57,000	155
2000-11-10	163	163	156	158	130,000	158
2000-11-09	161	161	156	156	35,000	156
2000-11-08	160	162	157	161	93,000	161
2000-11-07	160	160	157	159	116,000	159
2000-11-06	160	162	152	159	240,000	159
2000-11-02	147	153	147	152	263,000	152
2000-11-01	146	148	145	148	28,000	148
2000-10-31	147	148	140	148	92,000	148
2000-10-30	148	148	146	148	73,000	148
2000-10-27	144	148	144	144	36,000	144
2000-10-26	144	145	140	144	41,000	144
2000-10-25	142	143	136	138	67,000	138
2000-10-24	145	146	142	142	18,000	142
2000-10-23	149	149	144	144	30,000	144
2000-10-20	141	148	141	147	39,000	147
2000-10-19	145	145	144	144	20,000	144
2000-10-18	148	150	145	149	95,000	149
2000-10-17	147	150	147	150	34,000	150
2000-10-16	148	150	147	150	92,000	150
2000-10-13	146	150	145	149	126,000	149
2000-10-12	145	149	145	147	37,000	147
2000-10-11	149	150	147	150	50,000	150
2000-10-10	154	154	149	149	114,000	149
2000-10-06	149	154	149	154	62,000	154
2000-10-05	154	154	148	152	62,000	152
2000-10-04	151	154	150	152	35,000	152
2000-10-03	150	151	147	149	50,000	149
2000-10-02	149	151	147	151	63,000	151
2000-09-29	152	152	147	150	108,000	150
2000-09-28	149	149	147	147	46,000	147
2000-09-27	151	151	147	150	94,000	150
2000-09-26	153	153	151	151	110,000	151
2000-09-25	156	157	153	157	62,000	157
2000-09-22	155	158	153	153	127,000	153
2000-09-21	156	159	156	157	62,000	157
2000-09-20	156	159	155	155	48,000	155
2000-09-19	155	156	153	156	84,000	156
2000-09-18	155	157	154	157	43,000	157
2000-09-14	157	158	153	158	55,000	158
2000-09-13	156	158	156	158	24,000	158
2000-09-12	159	159	156	156	23,000	156
2000-09-11	163	163	158	158	100,000	158
2000-09-08	156	158	156	158	71,000	158
2000-09-07	160	160	157	158	67,000	158
2000-09-06	155	162	155	162	110,000	162
2000-09-05	155	158	155	157	40,000	157
2000-09-04	155	158	155	158	48,000	158
2000-09-01	153	157	153	155	43,000	155
2000-08-31	157	158	153	158	80,000	158
2000-08-30	155	157	155	155	35,000	155
2000-08-29	158	160	155	160	50,000	160
2000-08-28	161	163	158	158	36,000	158
2000-08-25	163	164	161	164	105,000	164
2000-08-24	161	161	158	159	71,000	159
2000-08-23	161	162	158	161	95,000	161
2000-08-22	159	163	157	163	112,000	163
2000-08-21	159	159	155	159	65,000	159
2000-08-18	156	158	156	158	45,000	158
2000-08-17	160	160	156	156	65,000	156
2000-08-16	164	164	157	159	41,000	159
2000-08-15	163	164	160	164	37,000	164
2000-08-14	164	164	156	164	30,000	164
2000-08-11	157	164	157	164	49,000	164
2000-08-10	167	167	160	164	130,000	164
2000-08-09	157	158	155	157	62,000	157
2000-08-08	154	155	152	155	74,000	155
2000-08-07	158	158	152	155	63,000	155
2000-08-04	152	155	152	153	55,000	153
2000-08-03	155	158	152	158	34,000	158
2000-08-02	159	159	156	156	28,000	156
2000-08-01	154	162	153	159	87,000	159
2000-07-31	158	160	152	153	57,000	153
2000-07-28	161	164	158	164	110,000	164
2000-07-27	165	166	161	164	87,000	164
2000-07-26	172	172	166	168	25,000	168
2000-07-25	164	172	164	172	242,000	172
2000-07-24	160	174	160	174	165,000	174
2000-07-21	168	168	161	161	104,000	161
2000-07-19	166	166	161	164	90,000	164
2000-07-18	175	175	166	166	299,000	166
2000-07-17	173	180	171	171	142,000	171
2000-07-14	182	185	175	180	379,000	180
2000-07-13	174	183	173	182	568,000	182
2000-07-12	171	174	171	174	258,000	174
2000-07-11	171	173	170	171	72,000	171
2000-07-10	173	174	169	169	207,000	169
2000-07-07	168	170	166	170	74,000	170
2000-07-06	168	169	165	169	98,000	169
2000-07-05	172	173	165	168	146,000	168
2000-07-04	175	175	170	171	186,000	171
2000-07-03	170	175	167	172	254,000	172
2000-06-30	166	166	161	165	126,000	165
2000-06-29	158	165	158	164	248,000	164
2000-06-28	160	160	157	157	80,000	157
2000-06-27	157	160	156	160	69,000	160
2000-06-26	154	158	154	156	36,000	156
2000-06-23	154	155	152	153	88,000	153
2000-06-22	158	159	153	153	63,000	153
2000-06-21	159	160	157	158	51,000	158
2000-06-20	160	161	159	161	64,000	161
2000-06-19	157	161	156	161	68,000	161
2000-06-16	164	164	158	159	120,000	159
2000-06-15	162	163	159	159	123,000	159
2000-06-14	166	166	158	159	133,000	159
2000-06-13	166	167	161	163	347,000	163
2000-06-12	155	161	154	161	275,000	161
2000-06-09	150	153	150	153	113,000	153
2000-06-08	151	153	149	153	109,000	153
2000-06-07	147	153	147	153	113,000	153
2000-06-06	147	152	147	152	60,000	152
2000-06-05	149	151	147	151	77,000	151
2000-06-02	150	151	145	145	902,000	145
2000-06-01	150	151	148	151	113,000	151
2000-05-31	151	152	149	152	124,000	152
2000-05-30	152	153	151	151	55,000	151
2000-05-29	152	155	150	155	56,000	155
2000-05-26	153	153	151	152	22,000	152
2000-05-25	151	153	151	151	65,000	151
2000-05-24	151	153	150	153	89,000	153
2000-05-23	158	158	151	155	70,000	155
2000-05-22	155	159	150	154	90,000	154
2000-05-19	159	159	156	159	83,000	159
2000-05-18	157	159	157	159	113,000	159
2000-05-17	159	161	155	159	53,000	159
2000-05-16	154	158	150	155	177,000	155
2000-05-15	152	153	150	152	97,000	152
2000-05-12	153	154	151	153	37,000	153
2000-05-11	154	154	151	154	81,000	154
2000-05-10	158	158	153	154	167,000	154
2000-05-09	156	156	154	155	57,000	155
2000-05-08	154	155	152	153	133,000	153
2000-05-02	150	152	150	151	68,000	151
2000-05-01	145	152	145	152	152,000	152
2000-04-28	152	154	150	150	117,000	150
2000-04-27	154	154	151	152	115,000	152
2000-04-26	158	158	155	157	61,000	157
2000-04-25	155	173	155	158	167,000	158
2000-04-24	151	155	151	154	140,000	154
2000-04-21	158	158	154	154	58,000	154
2000-04-20	159	159	157	157	90,000	157
2000-04-19	159	160	157	158	70,000	158
2000-04-18	161	165	155	160	91,000	160
2000-04-17	154	161	152	157	147,000	157
2000-04-14	171	173	167	171	84,000	171
2000-04-13	168	172	166	172	100,000	172
2000-04-12	168	169	166	169	64,000	169
2000-04-11	172	172	168	169	105,000	169
2000-04-10	178	178	170	171	97,000	171
2000-04-07	174	175	169	171	76,000	171
2000-04-06	170	176	168	168	175,000	168
2000-04-05	166	173	166	173	101,000	173
2000-04-04	164	169	164	168	83,000	168
2000-04-03	171	172	169	169	69,000	169
2000-03-31	170	174	170	174	173,000	174
2000-03-30	171	174	170	171	117,000	171
2000-03-29	174	175	172	174	87,000	174
2000-03-28	175	175	167	175	167,000	175
2000-03-27	165	175	165	175	288,000	175
2000-03-24	163	165	160	165	245,000	165
2000-03-23	160	162	159	160	273,000	160
2000-03-22	159	160	158	159	139,000	159
2000-03-21	160	160	158	160	192,000	160
2000-03-17	163	163	157	160	213,000	160
2000-03-16	160	162	155	160	123,000	160
2000-03-15	163	163	156	160	78,000	160
2000-03-14	170	172	161	165	235,000	165
2000-03-13	160	169	160	165	363,000	165
2000-03-10	160	160	150	150	538,000	150
2000-03-09	158	158	145	148	234,000	148
2000-03-08	154	154	149	149	187,000	149
2000-03-07	154	159	151	152	281,000	152
2000-03-06	155	155	149	150	273,000	150
2000-03-03	150	152	145	145	235,000	145
2000-03-02	147	150	145	145	239,000	145
2000-03-01	145	147	145	147	280,000	147
2000-02-29	141	144	140	143	172,000	143
2000-02-28	145	145	140	141	246,000	141
2000-02-25	140	141	139	140	211,000	140
2000-02-24	138	142	138	142	307,000	142
2000-02-23	139	142	138	141	294,000	141
2000-02-22	145	147	139	139	430,000	139
2000-02-21	158	158	140	145	230,000	145
2000-02-18	160	162	157	158	107,000	158
2000-02-17	162	162	160	160	192,000	160
2000-02-16	160	162	160	162	126,000	162
2000-02-15	161	162	160	160	137,000	160
2000-02-14	163	164	161	161	140,000	161
2000-02-10	166	167	163	164	229,000	164
2000-02-09	170	170	166	168	94,000	168
2000-02-08	174	174	168	172	113,000	172
2000-02-07	172	175	172	174	69,000	174
2000-02-04	175	179	172	172	103,000	172
2000-02-03	180	180	175	176	122,000	176
2000-02-02	180	182	176	180	99,000	180
2000-02-01	182	183	175	179	156,000	179
2000-01-31	178	180	172	177	80,000	177
2000-01-28	179	180	174	180	236,000	180
2000-01-27	180	183	178	183	88,000	183
2000-01-26	180	180	176	179	180,000	179
2000-01-25	188	188	182	182	106,000	182
2000-01-24	188	188	180	188	124,000	188
2000-01-21	186	190	181	183	209,000	183
2000-01-20	192	198	189	189	255,000	189
2000-01-19	190	192	186	192	191,000	192
2000-01-18	201	202	188	188	663,000	188
2000-01-17	189	202	188	200	418,000	200
2000-01-14	176	189	176	184	300,000	184
2000-01-13	175	179	171	176	88,000	176
2000-01-12	175	179	175	175	118,000	175
2000-01-11	184	186	175	175	123,000	175
2000-01-07	165	175	165	175	138,000	175
2000-01-06	165	171	165	165	80,000	165
2000-01-05	170	175	165	166	73,000	166
2000-01-04	166	173	166	173	19,000	173

分割・併合履歴： [1990-01-31]1株→1.028株