9119 飯野海運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 175 | 178 | 174 | 178 | 34,000 | 178 |
| 2001-12-27 | 169 | 174 | 169 | 174 | 23,000 | 174 |
| 2001-12-26 | 173 | 176 | 169 | 169 | 20,000 | 169 |
| 2001-12-25 | 178 | 179 | 172 | 172 | 14,000 | 172 |
| 2001-12-21 | 179 | 180 | 176 | 180 | 37,000 | 180 |
| 2001-12-20 | 173 | 175 | 173 | 173 | 88,000 | 173 |
| 2001-12-19 | 173 | 175 | 173 | 173 | 50,000 | 173 |
| 2001-12-18 | 174 | 175 | 166 | 175 | 52,000 | 175 |
| 2001-12-17 | 174 | 175 | 174 | 174 | 19,000 | 174 |
| 2001-12-14 | 170 | 175 | 170 | 174 | 157,000 | 174 |
| 2001-12-13 | 174 | 175 | 174 | 174 | 30,000 | 174 |
| 2001-12-12 | 175 | 180 | 175 | 178 | 34,000 | 178 |
| 2001-12-11 | 176 | 177 | 175 | 175 | 75,000 | 175 |
| 2001-12-10 | 180 | 180 | 177 | 178 | 45,000 | 178 |
| 2001-12-07 | 175 | 177 | 173 | 173 | 44,000 | 173 |
| 2001-12-06 | 180 | 184 | 178 | 180 | 51,000 | 180 |
| 2001-12-05 | 180 | 180 | 177 | 180 | 82,000 | 180 |
| 2001-12-04 | 169 | 171 | 168 | 171 | 58,000 | 171 |
| 2001-12-03 | 173 | 176 | 170 | 175 | 60,000 | 175 |
| 2001-11-30 | 172 | 174 | 172 | 173 | 66,000 | 173 |
| 2001-11-29 | 173 | 175 | 173 | 174 | 31,000 | 174 |
| 2001-11-28 | 176 | 179 | 176 | 176 | 65,000 | 176 |
| 2001-11-27 | 176 | 182 | 176 | 182 | 55,000 | 182 |
| 2001-11-26 | 185 | 186 | 184 | 186 | 40,000 | 186 |
| 2001-11-22 | 183 | 183 | 182 | 183 | 63,000 | 183 |
| 2001-11-21 | 181 | 184 | 181 | 183 | 70,000 | 183 |
| 2001-11-20 | 182 | 187 | 182 | 184 | 66,000 | 184 |
| 2001-11-19 | 184 | 187 | 184 | 186 | 90,000 | 186 |
| 2001-11-16 | 183 | 185 | 183 | 185 | 117,000 | 185 |
| 2001-11-15 | 182 | 183 | 181 | 183 | 52,000 | 183 |
| 2001-11-14 | 179 | 184 | 179 | 183 | 46,000 | 183 |
| 2001-11-13 | 184 | 184 | 177 | 177 | 58,000 | 177 |
| 2001-11-12 | 186 | 186 | 183 | 184 | 58,000 | 184 |
| 2001-11-09 | 184 | 185 | 183 | 184 | 40,000 | 184 |
| 2001-11-08 | 181 | 185 | 181 | 185 | 39,000 | 185 |
| 2001-11-07 | 188 | 188 | 185 | 186 | 80,000 | 186 |
| 2001-11-06 | 185 | 186 | 180 | 186 | 99,000 | 186 |
| 2001-11-05 | 183 | 183 | 179 | 183 | 49,000 | 183 |
| 2001-11-02 | 175 | 177 | 172 | 175 | 47,000 | 175 |
| 2001-11-01 | 180 | 180 | 175 | 175 | 55,000 | 175 |
| 2001-10-31 | 183 | 183 | 174 | 181 | 26,000 | 181 |
| 2001-10-30 | 178 | 180 | 178 | 178 | 42,000 | 178 |
| 2001-10-29 | 185 | 186 | 180 | 184 | 93,000 | 184 |
| 2001-10-26 | 186 | 187 | 183 | 185 | 69,000 | 185 |
| 2001-10-25 | 175 | 190 | 173 | 188 | 170,000 | 188 |
| 2001-10-24 | 173 | 175 | 171 | 173 | 99,000 | 173 |
| 2001-10-23 | 170 | 174 | 165 | 172 | 95,000 | 172 |
| 2001-10-22 | 162 | 168 | 162 | 168 | 63,000 | 168 |
| 2001-10-19 | 164 | 166 | 164 | 165 | 69,000 | 165 |
| 2001-10-18 | 164 | 166 | 164 | 165 | 26,000 | 165 |
| 2001-10-17 | 164 | 170 | 164 | 170 | 21,000 | 170 |
| 2001-10-16 | 166 | 170 | 164 | 170 | 104,000 | 170 |
| 2001-10-15 | 162 | 168 | 162 | 168 | 18,000 | 168 |
| 2001-10-12 | 167 | 167 | 165 | 165 | 53,000 | 165 |
| 2001-10-11 | 161 | 167 | 161 | 167 | 58,000 | 167 |
| 2001-10-10 | 167 | 167 | 164 | 166 | 113,000 | 166 |
| 2001-10-09 | 166 | 166 | 164 | 166 | 31,000 | 166 |
| 2001-10-05 | 168 | 169 | 166 | 166 | 63,000 | 166 |
| 2001-10-04 | 167 | 169 | 166 | 169 | 63,000 | 169 |
| 2001-10-03 | 165 | 168 | 163 | 167 | 45,000 | 167 |
| 2001-10-02 | 165 | 165 | 163 | 165 | 43,000 | 165 |
| 2001-10-01 | 165 | 165 | 157 | 161 | 86,000 | 161 |
| 2001-09-28 | 166 | 166 | 158 | 165 | 43,000 | 165 |
| 2001-09-27 | 162 | 165 | 161 | 165 | 24,000 | 165 |
| 2001-09-26 | 164 | 164 | 158 | 164 | 53,000 | 164 |
| 2001-09-25 | 158 | 162 | 158 | 162 | 45,000 | 162 |
| 2001-09-21 | 163 | 163 | 156 | 158 | 30,000 | 158 |
| 2001-09-20 | 158 | 160 | 156 | 158 | 39,000 | 158 |
| 2001-09-19 | 157 | 161 | 156 | 160 | 63,000 | 160 |
| 2001-09-18 | 157 | 160 | 156 | 156 | 31,000 | 156 |
| 2001-09-17 | 163 | 163 | 156 | 156 | 86,000 | 156 |
| 2001-09-14 | 159 | 165 | 159 | 165 | 230,000 | 165 |
| 2001-09-13 | 158 | 160 | 158 | 160 | 129,000 | 160 |
| 2001-09-12 | 154 | 169 | 154 | 159 | 152,000 | 159 |
| 2001-09-11 | 162 | 167 | 160 | 167 | 27,000 | 167 |
| 2001-09-10 | 174 | 174 | 165 | 168 | 81,000 | 168 |
| 2001-09-07 | 167 | 186 | 164 | 184 | 47,000 | 184 |
| 2001-09-06 | 164 | 169 | 164 | 166 | 34,000 | 166 |
| 2001-09-05 | 163 | 169 | 160 | 162 | 118,000 | 162 |
| 2001-09-04 | 161 | 169 | 161 | 169 | 76,000 | 169 |
| 2001-09-03 | 178 | 178 | 169 | 171 | 77,000 | 171 |
| 2001-08-31 | 181 | 181 | 178 | 180 | 43,000 | 180 |
| 2001-08-30 | 183 | 183 | 178 | 183 | 96,000 | 183 |
| 2001-08-29 | 184 | 186 | 184 | 184 | 87,000 | 184 |
| 2001-08-28 | 185 | 185 | 184 | 185 | 25,000 | 185 |
| 2001-08-27 | 185 | 185 | 184 | 184 | 26,000 | 184 |
| 2001-08-24 | 184 | 185 | 184 | 184 | 23,000 | 184 |
| 2001-08-23 | 185 | 185 | 184 | 184 | 53,000 | 184 |
| 2001-08-22 | 183 | 187 | 183 | 184 | 50,000 | 184 |
| 2001-08-21 | 183 | 185 | 183 | 184 | 27,000 | 184 |
| 2001-08-20 | 184 | 185 | 183 | 183 | 53,000 | 183 |
| 2001-08-17 | 183 | 185 | 183 | 185 | 107,000 | 185 |
| 2001-08-16 | 182 | 184 | 179 | 184 | 80,000 | 184 |
| 2001-08-15 | 185 | 188 | 183 | 184 | 30,000 | 184 |
| 2001-08-14 | 185 | 185 | 185 | 185 | 19,000 | 185 |
| 2001-08-13 | 182 | 184 | 182 | 184 | 16,000 | 184 |
| 2001-08-10 | 188 | 188 | 183 | 183 | 63,000 | 183 |
| 2001-08-09 | 182 | 183 | 182 | 182 | 14,000 | 182 |
| 2001-08-08 | 181 | 184 | 181 | 184 | 32,000 | 184 |
| 2001-08-07 | 180 | 186 | 180 | 185 | 33,000 | 185 |
| 2001-08-06 | 180 | 186 | 180 | 185 | 88,000 | 185 |
| 2001-08-03 | 185 | 185 | 183 | 183 | 34,000 | 183 |
| 2001-08-02 | 185 | 185 | 180 | 185 | 37,000 | 185 |
| 2001-08-01 | 180 | 185 | 180 | 185 | 30,000 | 185 |
| 2001-07-31 | 180 | 185 | 180 | 185 | 31,000 | 185 |
| 2001-07-30 | 179 | 183 | 179 | 180 | 49,000 | 180 |
| 2001-07-27 | 174 | 178 | 174 | 176 | 56,000 | 176 |
| 2001-07-26 | 176 | 178 | 173 | 176 | 39,000 | 176 |
| 2001-07-25 | 180 | 181 | 176 | 176 | 49,000 | 176 |
| 2001-07-24 | 178 | 181 | 178 | 181 | 70,000 | 181 |
| 2001-07-23 | 189 | 189 | 178 | 182 | 93,000 | 182 |
| 2001-07-19 | 182 | 184 | 180 | 184 | 70,000 | 184 |
| 2001-07-18 | 182 | 187 | 182 | 185 | 94,000 | 185 |
| 2001-07-17 | 182 | 185 | 182 | 183 | 60,000 | 183 |
| 2001-07-16 | 182 | 185 | 182 | 185 | 40,000 | 185 |
| 2001-07-13 | 187 | 189 | 187 | 187 | 72,000 | 187 |
| 2001-07-12 | 186 | 187 | 185 | 187 | 37,000 | 187 |
| 2001-07-11 | 187 | 187 | 185 | 185 | 65,000 | 185 |
| 2001-07-10 | 195 | 195 | 184 | 189 | 152,000 | 189 |
| 2001-07-09 | 185 | 185 | 183 | 185 | 71,000 | 185 |
| 2001-07-06 | 185 | 189 | 185 | 185 | 50,000 | 185 |
| 2001-07-05 | 190 | 190 | 187 | 190 | 36,000 | 190 |
| 2001-07-04 | 187 | 192 | 187 | 188 | 103,000 | 188 |
| 2001-07-03 | 189 | 190 | 188 | 190 | 95,000 | 190 |
| 2001-07-02 | 195 | 196 | 189 | 190 | 38,000 | 190 |
| 2001-06-29 | 196 | 198 | 195 | 197 | 40,000 | 197 |
| 2001-06-28 | 195 | 196 | 194 | 195 | 293,000 | 195 |
| 2001-06-27 | 195 | 197 | 194 | 196 | 217,000 | 196 |
| 2001-06-26 | 198 | 198 | 193 | 194 | 52,000 | 194 |
| 2001-06-25 | 195 | 199 | 194 | 198 | 95,000 | 198 |
| 2001-06-22 | 188 | 195 | 188 | 195 | 83,000 | 195 |
| 2001-06-21 | 189 | 190 | 188 | 190 | 35,000 | 190 |
| 2001-06-20 | 189 | 189 | 183 | 189 | 102,000 | 189 |
| 2001-06-19 | 188 | 195 | 188 | 193 | 126,000 | 193 |
| 2001-06-18 | 188 | 192 | 188 | 192 | 52,000 | 192 |
| 2001-06-15 | 192 | 193 | 190 | 190 | 141,000 | 190 |
| 2001-06-14 | 193 | 195 | 193 | 195 | 51,000 | 195 |
| 2001-06-13 | 196 | 197 | 194 | 194 | 73,000 | 194 |
| 2001-06-12 | 198 | 199 | 196 | 197 | 160,000 | 197 |
| 2001-06-11 | 195 | 198 | 193 | 196 | 123,000 | 196 |
| 2001-06-08 | 194 | 195 | 193 | 194 | 181,000 | 194 |
| 2001-06-07 | 193 | 194 | 192 | 194 | 61,000 | 194 |
| 2001-06-06 | 193 | 195 | 193 | 194 | 28,000 | 194 |
| 2001-06-05 | 193 | 196 | 193 | 194 | 81,000 | 194 |
| 2001-06-04 | 192 | 195 | 192 | 195 | 88,000 | 195 |
| 2001-06-01 | 194 | 197 | 194 | 195 | 61,000 | 195 |
| 2001-05-31 | 192 | 194 | 192 | 194 | 96,000 | 194 |
| 2001-05-30 | 192 | 194 | 192 | 192 | 65,000 | 192 |
| 2001-05-29 | 193 | 196 | 193 | 196 | 87,000 | 196 |
| 2001-05-28 | 195 | 195 | 192 | 194 | 76,000 | 194 |
| 2001-05-25 | 192 | 198 | 192 | 198 | 76,000 | 198 |
| 2001-05-24 | 194 | 195 | 187 | 192 | 127,000 | 192 |
| 2001-05-23 | 200 | 200 | 191 | 193 | 196,000 | 193 |
| 2001-05-22 | 199 | 201 | 198 | 199 | 126,000 | 199 |
| 2001-05-21 | 198 | 202 | 198 | 199 | 304,000 | 199 |
| 2001-05-18 | 197 | 200 | 195 | 196 | 236,000 | 196 |
| 2001-05-17 | 192 | 198 | 190 | 197 | 106,000 | 197 |
| 2001-05-16 | 192 | 195 | 192 | 192 | 124,000 | 192 |
| 2001-05-15 | 195 | 196 | 194 | 194 | 82,000 | 194 |
| 2001-05-14 | 197 | 199 | 195 | 196 | 82,000 | 196 |
| 2001-05-11 | 195 | 201 | 195 | 197 | 151,000 | 197 |
| 2001-05-10 | 195 | 202 | 195 | 199 | 101,000 | 199 |
| 2001-05-09 | 190 | 205 | 189 | 205 | 416,000 | 205 |
| 2001-05-08 | 199 | 199 | 192 | 192 | 306,000 | 192 |
| 2001-05-07 | 205 | 207 | 196 | 201 | 133,000 | 201 |
| 2001-05-02 | 208 | 211 | 203 | 207 | 210,000 | 207 |
| 2001-05-01 | 204 | 213 | 204 | 211 | 265,000 | 211 |
| 2001-04-27 | 213 | 213 | 204 | 207 | 210,000 | 207 |
| 2001-04-26 | 210 | 214 | 209 | 211 | 577,000 | 211 |
| 2001-04-25 | 205 | 210 | 205 | 209 | 526,000 | 209 |
| 2001-04-24 | 204 | 205 | 198 | 204 | 270,000 | 204 |
| 2001-04-23 | 207 | 208 | 201 | 204 | 322,000 | 204 |
| 2001-04-20 | 193 | 207 | 193 | 205 | 1,241,000 | 205 |
| 2001-04-19 | 194 | 194 | 192 | 193 | 267,000 | 193 |
| 2001-04-18 | 193 | 194 | 192 | 193 | 169,000 | 193 |
| 2001-04-17 | 196 | 196 | 191 | 194 | 269,000 | 194 |
| 2001-04-16 | 198 | 198 | 193 | 195 | 232,000 | 195 |
| 2001-04-13 | 194 | 198 | 193 | 197 | 372,000 | 197 |
| 2001-04-12 | 191 | 193 | 189 | 192 | 282,000 | 192 |
| 2001-04-11 | 194 | 194 | 189 | 189 | 689,000 | 189 |
| 2001-04-10 | 184 | 195 | 183 | 193 | 1,028,000 | 193 |
| 2001-04-09 | 182 | 188 | 180 | 181 | 458,000 | 181 |
| 2001-04-06 | 180 | 182 | 176 | 180 | 452,000 | 180 |
| 2001-04-05 | 170 | 184 | 170 | 178 | 689,000 | 178 |
| 2001-04-04 | 170 | 170 | 165 | 169 | 111,000 | 169 |
| 2001-04-03 | 170 | 170 | 168 | 170 | 86,000 | 170 |
| 2001-04-02 | 169 | 170 | 161 | 170 | 145,000 | 170 |
| 2001-03-30 | 169 | 170 | 162 | 162 | 173,000 | 162 |
| 2001-03-29 | 166 | 170 | 165 | 169 | 136,000 | 169 |
| 2001-03-28 | 170 | 170 | 165 | 166 | 179,000 | 166 |
| 2001-03-27 | 170 | 171 | 165 | 170 | 241,000 | 170 |
| 2001-03-26 | 163 | 170 | 160 | 170 | 361,000 | 170 |
| 2001-03-23 | 163 | 163 | 159 | 163 | 40,000 | 163 |
| 2001-03-22 | 162 | 163 | 160 | 160 | 112,000 | 160 |
| 2001-03-21 | 155 | 163 | 155 | 162 | 167,000 | 162 |
| 2001-03-19 | 157 | 160 | 155 | 155 | 100,000 | 155 |
| 2001-03-16 | 152 | 158 | 152 | 154 | 112,000 | 154 |
| 2001-03-15 | 150 | 155 | 150 | 154 | 86,000 | 154 |
| 2001-03-14 | 157 | 158 | 156 | 156 | 37,000 | 156 |
| 2001-03-13 | 153 | 158 | 152 | 155 | 121,000 | 155 |
| 2001-03-12 | 165 | 165 | 159 | 160 | 142,000 | 160 |
| 2001-03-09 | 163 | 163 | 158 | 162 | 197,000 | 162 |
| 2001-03-08 | 158 | 160 | 158 | 158 | 111,000 | 158 |
| 2001-03-07 | 156 | 163 | 155 | 157 | 20,000 | 157 |
| 2001-03-06 | 162 | 164 | 160 | 164 | 52,000 | 164 |
| 2001-03-05 | 156 | 160 | 155 | 160 | 134,000 | 160 |
| 2001-03-02 | 166 | 166 | 160 | 160 | 138,000 | 160 |
| 2001-03-01 | 165 | 165 | 162 | 162 | 187,000 | 162 |
| 2001-02-28 | 162 | 167 | 162 | 165 | 426,000 | 165 |
| 2001-02-27 | 160 | 162 | 159 | 162 | 175,000 | 162 |
| 2001-02-26 | 156 | 161 | 154 | 158 | 126,000 | 158 |
| 2001-02-23 | 154 | 156 | 153 | 156 | 50,000 | 156 |
| 2001-02-22 | 150 | 153 | 150 | 151 | 93,000 | 151 |
| 2001-02-21 | 151 | 153 | 151 | 152 | 35,000 | 152 |
| 2001-02-20 | 150 | 153 | 150 | 151 | 48,000 | 151 |
| 2001-02-19 | 150 | 151 | 150 | 150 | 50,000 | 150 |
| 2001-02-16 | 150 | 153 | 150 | 152 | 68,000 | 152 |
| 2001-02-15 | 150 | 153 | 150 | 150 | 79,000 | 150 |
| 2001-02-14 | 152 | 152 | 149 | 150 | 137,000 | 150 |
| 2001-02-13 | 154 | 154 | 148 | 150 | 136,000 | 150 |
| 2001-02-09 | 145 | 145 | 144 | 144 | 46,000 | 144 |
| 2001-02-08 | 144 | 147 | 142 | 142 | 44,000 | 142 |
| 2001-02-07 | 143 | 144 | 142 | 142 | 83,000 | 142 |
| 2001-02-06 | 144 | 147 | 143 | 143 | 44,000 | 143 |
| 2001-02-05 | 146 | 148 | 143 | 143 | 40,000 | 143 |
| 2001-02-02 | 148 | 148 | 144 | 144 | 83,000 | 144 |
| 2001-02-01 | 146 | 148 | 146 | 148 | 76,000 | 148 |
| 2001-01-31 | 147 | 148 | 145 | 145 | 112,000 | 145 |
| 2001-01-30 | 144 | 147 | 143 | 147 | 69,000 | 147 |
| 2001-01-29 | 141 | 144 | 141 | 144 | 79,000 | 144 |
| 2001-01-26 | 141 | 144 | 141 | 142 | 118,000 | 142 |
| 2001-01-25 | 147 | 147 | 142 | 142 | 69,000 | 142 |
| 2001-01-24 | 141 | 148 | 141 | 146 | 110,000 | 146 |
| 2001-01-23 | 140 | 144 | 140 | 140 | 117,000 | 140 |
| 2001-01-22 | 143 | 145 | 141 | 141 | 54,000 | 141 |
| 2001-01-19 | 144 | 144 | 142 | 143 | 62,000 | 143 |
| 2001-01-18 | 145 | 145 | 140 | 144 | 78,000 | 144 |
| 2001-01-17 | 142 | 145 | 140 | 140 | 67,000 | 140 |
| 2001-01-16 | 147 | 147 | 141 | 145 | 18,000 | 145 |
| 2001-01-15 | 143 | 145 | 141 | 141 | 24,000 | 141 |
| 2001-01-12 | 139 | 142 | 138 | 142 | 86,000 | 142 |
| 2001-01-11 | 142 | 143 | 135 | 141 | 98,000 | 141 |
| 2001-01-10 | 140 | 144 | 139 | 144 | 145,000 | 144 |
| 2001-01-09 | 143 | 143 | 138 | 140 | 96,000 | 140 |
| 2001-01-05 | 142 | 145 | 142 | 143 | 41,000 | 143 |
| 2001-01-04 | 148 | 148 | 140 | 140 | 45,000 | 140 |
分割・併合履歴 ： [1990-01-31]1株→1.028株