9119 飯野海運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 213 | 223 | 213 | 223 | 4,000 | 223 |
| 2002-12-27 | 220 | 227 | 216 | 224 | 29,000 | 224 |
| 2002-12-26 | 213 | 219 | 213 | 215 | 9,000 | 215 |
| 2002-12-25 | 216 | 218 | 214 | 214 | 41,000 | 214 |
| 2002-12-24 | 217 | 220 | 215 | 217 | 93,000 | 217 |
| 2002-12-20 | 220 | 225 | 220 | 224 | 177,000 | 224 |
| 2002-12-19 | 213 | 219 | 205 | 219 | 114,000 | 219 |
| 2002-12-18 | 216 | 219 | 215 | 216 | 60,000 | 216 |
| 2002-12-17 | 224 | 225 | 218 | 218 | 33,000 | 218 |
| 2002-12-16 | 227 | 229 | 225 | 225 | 49,000 | 225 |
| 2002-12-13 | 229 | 232 | 225 | 230 | 391,000 | 230 |
| 2002-12-12 | 228 | 228 | 227 | 228 | 28,000 | 228 |
| 2002-12-11 | 232 | 232 | 227 | 227 | 37,000 | 227 |
| 2002-12-10 | 226 | 232 | 226 | 232 | 216,000 | 232 |
| 2002-12-09 | 220 | 223 | 220 | 221 | 76,000 | 221 |
| 2002-12-06 | 221 | 225 | 221 | 222 | 38,000 | 222 |
| 2002-12-05 | 232 | 232 | 225 | 226 | 44,000 | 226 |
| 2002-12-04 | 225 | 230 | 225 | 225 | 35,000 | 225 |
| 2002-12-03 | 229 | 235 | 229 | 230 | 51,000 | 230 |
| 2002-12-02 | 222 | 230 | 221 | 226 | 65,000 | 226 |
| 2002-11-29 | 223 | 227 | 221 | 222 | 86,000 | 222 |
| 2002-11-28 | 222 | 224 | 220 | 220 | 40,000 | 220 |
| 2002-11-27 | 221 | 224 | 215 | 215 | 31,000 | 215 |
| 2002-11-26 | 225 | 228 | 218 | 218 | 53,000 | 218 |
| 2002-11-25 | 220 | 225 | 218 | 224 | 81,000 | 224 |
| 2002-11-22 | 215 | 220 | 215 | 220 | 51,000 | 220 |
| 2002-11-21 | 210 | 215 | 210 | 215 | 21,000 | 215 |
| 2002-11-20 | 207 | 215 | 207 | 215 | 66,000 | 215 |
| 2002-11-19 | 215 | 217 | 210 | 214 | 112,000 | 214 |
| 2002-11-18 | 217 | 217 | 214 | 215 | 25,000 | 215 |
| 2002-11-15 | 216 | 219 | 215 | 217 | 39,000 | 217 |
| 2002-11-14 | 215 | 216 | 210 | 211 | 87,000 | 211 |
| 2002-11-13 | 211 | 216 | 211 | 216 | 37,000 | 216 |
| 2002-11-12 | 218 | 225 | 216 | 221 | 58,000 | 221 |
| 2002-11-11 | 220 | 224 | 220 | 223 | 53,000 | 223 |
| 2002-11-08 | 224 | 225 | 223 | 224 | 52,000 | 224 |
| 2002-11-07 | 222 | 226 | 222 | 224 | 59,000 | 224 |
| 2002-11-06 | 222 | 226 | 221 | 225 | 128,000 | 225 |
| 2002-11-05 | 219 | 222 | 217 | 222 | 61,000 | 222 |
| 2002-11-01 | 219 | 219 | 210 | 218 | 24,000 | 218 |
| 2002-10-31 | 215 | 216 | 215 | 215 | 16,000 | 215 |
| 2002-10-30 | 219 | 220 | 215 | 218 | 26,000 | 218 |
| 2002-10-29 | 215 | 219 | 214 | 219 | 26,000 | 219 |
| 2002-10-28 | 212 | 215 | 210 | 215 | 9,000 | 215 |
| 2002-10-25 | 212 | 217 | 212 | 217 | 6,000 | 217 |
| 2002-10-24 | 212 | 218 | 211 | 211 | 121,000 | 211 |
| 2002-10-23 | 216 | 217 | 214 | 217 | 51,000 | 217 |
| 2002-10-22 | 216 | 217 | 213 | 214 | 17,000 | 214 |
| 2002-10-21 | 209 | 216 | 209 | 215 | 29,000 | 215 |
| 2002-10-18 | 209 | 211 | 208 | 209 | 51,000 | 209 |
| 2002-10-17 | 208 | 216 | 208 | 210 | 33,000 | 210 |
| 2002-10-16 | 215 | 217 | 215 | 216 | 24,000 | 216 |
| 2002-10-15 | 209 | 218 | 209 | 215 | 18,000 | 215 |
| 2002-10-11 | 203 | 211 | 203 | 209 | 24,000 | 209 |
| 2002-10-10 | 210 | 211 | 206 | 206 | 114,000 | 206 |
| 2002-10-09 | 205 | 207 | 204 | 204 | 48,000 | 204 |
| 2002-10-08 | 193 | 207 | 193 | 207 | 34,000 | 207 |
| 2002-10-07 | 206 | 206 | 191 | 201 | 26,000 | 201 |
| 2002-10-04 | 207 | 210 | 207 | 208 | 16,000 | 208 |
| 2002-10-03 | 216 | 217 | 212 | 215 | 31,000 | 215 |
| 2002-10-02 | 216 | 216 | 212 | 213 | 17,000 | 213 |
| 2002-10-01 | 210 | 215 | 195 | 214 | 62,000 | 214 |
| 2002-09-30 | 209 | 219 | 209 | 217 | 23,000 | 217 |
| 2002-09-27 | 223 | 224 | 222 | 224 | 63,000 | 224 |
| 2002-09-26 | 218 | 222 | 212 | 222 | 38,000 | 222 |
| 2002-09-25 | 217 | 222 | 211 | 213 | 33,000 | 213 |
| 2002-09-24 | 220 | 222 | 218 | 222 | 32,000 | 222 |
| 2002-09-20 | 220 | 223 | 219 | 220 | 54,000 | 220 |
| 2002-09-19 | 220 | 220 | 215 | 216 | 40,000 | 216 |
| 2002-09-18 | 216 | 219 | 216 | 219 | 10,000 | 219 |
| 2002-09-17 | 209 | 220 | 209 | 220 | 26,000 | 220 |
| 2002-09-13 | 205 | 211 | 205 | 206 | 175,000 | 206 |
| 2002-09-12 | 204 | 210 | 204 | 204 | 29,000 | 204 |
| 2002-09-11 | 204 | 212 | 204 | 204 | 100,000 | 204 |
| 2002-09-10 | 213 | 213 | 205 | 205 | 78,000 | 205 |
| 2002-09-09 | 203 | 208 | 203 | 207 | 179,000 | 207 |
| 2002-09-06 | 199 | 200 | 199 | 200 | 20,000 | 200 |
| 2002-09-05 | 203 | 207 | 198 | 204 | 60,000 | 204 |
| 2002-09-04 | 195 | 200 | 194 | 200 | 202,000 | 200 |
| 2002-09-03 | 199 | 199 | 194 | 195 | 133,000 | 195 |
| 2002-09-02 | 195 | 201 | 194 | 196 | 57,000 | 196 |
| 2002-08-30 | 195 | 198 | 195 | 196 | 42,000 | 196 |
| 2002-08-29 | 197 | 197 | 193 | 194 | 50,000 | 194 |
| 2002-08-28 | 198 | 200 | 197 | 197 | 26,000 | 197 |
| 2002-08-27 | 207 | 207 | 205 | 206 | 26,000 | 206 |
| 2002-08-26 | 195 | 208 | 195 | 207 | 66,000 | 207 |
| 2002-08-23 | 200 | 202 | 200 | 200 | 84,000 | 200 |
| 2002-08-22 | 202 | 203 | 195 | 196 | 95,000 | 196 |
| 2002-08-21 | 207 | 207 | 205 | 206 | 38,000 | 206 |
| 2002-08-20 | 219 | 219 | 209 | 209 | 139,000 | 209 |
| 2002-08-19 | 223 | 224 | 216 | 218 | 57,000 | 218 |
| 2002-08-16 | 224 | 225 | 216 | 224 | 73,000 | 224 |
| 2002-08-15 | 210 | 223 | 210 | 223 | 85,000 | 223 |
| 2002-08-14 | 216 | 220 | 215 | 217 | 69,000 | 217 |
| 2002-08-13 | 219 | 225 | 219 | 221 | 92,000 | 221 |
| 2002-08-12 | 233 | 239 | 226 | 226 | 254,000 | 226 |
| 2002-08-09 | 225 | 233 | 224 | 229 | 350,000 | 229 |
| 2002-08-08 | 218 | 222 | 218 | 220 | 248,000 | 220 |
| 2002-08-07 | 212 | 217 | 212 | 215 | 139,000 | 215 |
| 2002-08-06 | 209 | 213 | 208 | 210 | 188,000 | 210 |
| 2002-08-05 | 208 | 210 | 208 | 209 | 63,000 | 209 |
| 2002-08-02 | 204 | 210 | 204 | 208 | 47,000 | 208 |
| 2002-08-01 | 203 | 205 | 203 | 204 | 75,000 | 204 |
| 2002-07-31 | 204 | 209 | 202 | 203 | 46,000 | 203 |
| 2002-07-30 | 202 | 203 | 202 | 202 | 32,000 | 202 |
| 2002-07-29 | 200 | 204 | 200 | 201 | 51,000 | 201 |
| 2002-07-26 | 198 | 199 | 193 | 199 | 36,000 | 199 |
| 2002-07-25 | 198 | 200 | 197 | 197 | 102,000 | 197 |
| 2002-07-24 | 197 | 203 | 197 | 197 | 16,000 | 197 |
| 2002-07-23 | 210 | 210 | 205 | 205 | 52,000 | 205 |
| 2002-07-22 | 197 | 209 | 197 | 205 | 24,000 | 205 |
| 2002-07-19 | 205 | 212 | 204 | 204 | 138,000 | 204 |
| 2002-07-18 | 201 | 219 | 200 | 213 | 202,000 | 213 |
| 2002-07-17 | 194 | 202 | 194 | 201 | 155,000 | 201 |
| 2002-07-16 | 186 | 198 | 183 | 195 | 59,000 | 195 |
| 2002-07-15 | 190 | 193 | 190 | 191 | 28,000 | 191 |
| 2002-07-12 | 195 | 200 | 195 | 200 | 32,000 | 200 |
| 2002-07-11 | 196 | 197 | 193 | 194 | 58,000 | 194 |
| 2002-07-10 | 200 | 201 | 196 | 200 | 132,000 | 200 |
| 2002-07-09 | 193 | 195 | 191 | 195 | 20,000 | 195 |
| 2002-07-08 | 193 | 193 | 191 | 192 | 45,000 | 192 |
| 2002-07-05 | 185 | 189 | 185 | 187 | 33,000 | 187 |
| 2002-07-04 | 184 | 187 | 184 | 186 | 37,000 | 186 |
| 2002-07-03 | 183 | 188 | 183 | 187 | 45,000 | 187 |
| 2002-07-02 | 182 | 183 | 182 | 183 | 40,000 | 183 |
| 2002-07-01 | 180 | 184 | 180 | 184 | 9,000 | 184 |
| 2002-06-28 | 172 | 182 | 172 | 182 | 22,000 | 182 |
| 2002-06-27 | 180 | 183 | 180 | 181 | 13,000 | 181 |
| 2002-06-26 | 186 | 186 | 183 | 183 | 18,000 | 183 |
| 2002-06-25 | 184 | 197 | 182 | 190 | 28,000 | 190 |
| 2002-06-24 | 184 | 189 | 183 | 189 | 11,000 | 189 |
| 2002-06-21 | 189 | 189 | 184 | 186 | 19,000 | 186 |
| 2002-06-20 | 189 | 189 | 183 | 184 | 14,000 | 184 |
| 2002-06-19 | 182 | 185 | 182 | 184 | 37,000 | 184 |
| 2002-06-18 | 183 | 184 | 182 | 184 | 17,000 | 184 |
| 2002-06-17 | 182 | 185 | 181 | 183 | 36,000 | 183 |
| 2002-06-14 | 196 | 198 | 183 | 185 | 223,000 | 185 |
| 2002-06-13 | 192 | 193 | 192 | 192 | 19,000 | 192 |
| 2002-06-12 | 194 | 197 | 194 | 195 | 18,000 | 195 |
| 2002-06-11 | 197 | 198 | 195 | 195 | 31,000 | 195 |
| 2002-06-10 | 197 | 200 | 197 | 198 | 57,000 | 198 |
| 2002-06-07 | 197 | 199 | 196 | 198 | 49,000 | 198 |
| 2002-06-06 | 199 | 199 | 195 | 196 | 64,000 | 196 |
| 2002-06-05 | 198 | 199 | 196 | 196 | 36,000 | 196 |
| 2002-06-04 | 200 | 200 | 197 | 199 | 50,000 | 199 |
| 2002-06-03 | 203 | 203 | 201 | 201 | 51,000 | 201 |
| 2002-05-31 | 206 | 209 | 204 | 204 | 115,000 | 204 |
| 2002-05-30 | 201 | 208 | 201 | 208 | 74,000 | 208 |
| 2002-05-29 | 201 | 206 | 201 | 201 | 28,000 | 201 |
| 2002-05-28 | 205 | 206 | 204 | 206 | 63,000 | 206 |
| 2002-05-27 | 202 | 206 | 202 | 203 | 47,000 | 203 |
| 2002-05-24 | 198 | 202 | 198 | 202 | 47,000 | 202 |
| 2002-05-23 | 199 | 203 | 198 | 202 | 61,000 | 202 |
| 2002-05-22 | 198 | 198 | 196 | 196 | 26,000 | 196 |
| 2002-05-21 | 194 | 197 | 194 | 196 | 13,000 | 196 |
| 2002-05-20 | 197 | 198 | 192 | 193 | 14,000 | 193 |
| 2002-05-17 | 203 | 203 | 197 | 197 | 89,000 | 197 |
| 2002-05-16 | 197 | 200 | 197 | 200 | 38,000 | 200 |
| 2002-05-15 | 197 | 197 | 196 | 196 | 53,000 | 196 |
| 2002-05-14 | 197 | 197 | 197 | 197 | 50,000 | 197 |
| 2002-05-13 | 196 | 200 | 196 | 197 | 12,000 | 197 |
| 2002-05-10 | 205 | 206 | 198 | 201 | 85,000 | 201 |
| 2002-05-09 | 197 | 199 | 197 | 197 | 59,000 | 197 |
| 2002-05-08 | 192 | 195 | 192 | 195 | 22,000 | 195 |
| 2002-05-07 | 191 | 193 | 191 | 192 | 11,000 | 192 |
| 2002-05-02 | 196 | 197 | 195 | 195 | 20,000 | 195 |
| 2002-05-01 | 194 | 198 | 192 | 193 | 16,000 | 193 |
| 2002-04-30 | 197 | 197 | 195 | 195 | 17,000 | 195 |
| 2002-04-26 | 193 | 200 | 193 | 200 | 44,000 | 200 |
| 2002-04-25 | 198 | 202 | 198 | 198 | 79,000 | 198 |
| 2002-04-24 | 198 | 200 | 197 | 199 | 35,000 | 199 |
| 2002-04-23 | 203 | 203 | 199 | 199 | 37,000 | 199 |
| 2002-04-22 | 200 | 203 | 200 | 203 | 19,000 | 203 |
| 2002-04-19 | 195 | 202 | 195 | 201 | 21,000 | 201 |
| 2002-04-18 | 194 | 201 | 194 | 200 | 36,000 | 200 |
| 2002-04-17 | 203 | 203 | 200 | 201 | 16,000 | 201 |
| 2002-04-16 | 201 | 203 | 190 | 202 | 20,000 | 202 |
| 2002-04-15 | 198 | 203 | 198 | 203 | 14,000 | 203 |
| 2002-04-12 | 202 | 203 | 200 | 203 | 39,000 | 203 |
| 2002-04-11 | 205 | 205 | 204 | 204 | 41,000 | 204 |
| 2002-04-10 | 206 | 206 | 202 | 204 | 96,000 | 204 |
| 2002-04-09 | 206 | 209 | 206 | 206 | 130,000 | 206 |
| 2002-04-08 | 205 | 205 | 203 | 205 | 32,000 | 205 |
| 2002-04-05 | 200 | 201 | 199 | 201 | 5,000 | 201 |
| 2002-04-04 | 194 | 204 | 194 | 199 | 35,000 | 199 |
| 2002-04-03 | 183 | 192 | 183 | 192 | 24,000 | 192 |
| 2002-04-02 | 185 | 189 | 184 | 188 | 14,000 | 188 |
| 2002-04-01 | 190 | 191 | 181 | 190 | 52,000 | 190 |
| 2002-03-29 | 202 | 203 | 195 | 195 | 29,000 | 195 |
| 2002-03-28 | 207 | 207 | 203 | 203 | 63,000 | 203 |
| 2002-03-27 | 200 | 207 | 200 | 207 | 60,000 | 207 |
| 2002-03-26 | 198 | 200 | 198 | 198 | 54,000 | 198 |
| 2002-03-25 | 205 | 208 | 204 | 208 | 35,000 | 208 |
| 2002-03-22 | 206 | 207 | 200 | 203 | 87,000 | 203 |
| 2002-03-20 | 200 | 205 | 200 | 205 | 33,000 | 205 |
| 2002-03-19 | 204 | 205 | 197 | 205 | 50,000 | 205 |
| 2002-03-18 | 197 | 199 | 195 | 196 | 34,000 | 196 |
| 2002-03-15 | 200 | 201 | 196 | 200 | 36,000 | 200 |
| 2002-03-14 | 197 | 199 | 195 | 199 | 18,000 | 199 |
| 2002-03-13 | 198 | 201 | 198 | 198 | 44,000 | 198 |
| 2002-03-12 | 206 | 206 | 203 | 203 | 36,000 | 203 |
| 2002-03-11 | 206 | 207 | 206 | 206 | 100,000 | 206 |
| 2002-03-08 | 205 | 205 | 203 | 203 | 184,000 | 203 |
| 2002-03-07 | 204 | 205 | 203 | 205 | 90,000 | 205 |
| 2002-03-06 | 203 | 204 | 202 | 204 | 37,000 | 204 |
| 2002-03-05 | 205 | 205 | 200 | 203 | 52,000 | 203 |
| 2002-03-04 | 201 | 205 | 201 | 205 | 150,000 | 205 |
| 2002-03-01 | 192 | 198 | 184 | 198 | 113,000 | 198 |
| 2002-02-28 | 194 | 195 | 192 | 192 | 107,000 | 192 |
| 2002-02-27 | 187 | 194 | 187 | 194 | 152,000 | 194 |
| 2002-02-26 | 185 | 189 | 185 | 186 | 35,000 | 186 |
| 2002-02-25 | 183 | 190 | 183 | 190 | 13,000 | 190 |
| 2002-02-22 | 193 | 193 | 191 | 192 | 42,000 | 192 |
| 2002-02-21 | 189 | 192 | 188 | 192 | 33,000 | 192 |
| 2002-02-20 | 186 | 190 | 186 | 190 | 33,000 | 190 |
| 2002-02-19 | 187 | 187 | 185 | 186 | 38,000 | 186 |
| 2002-02-18 | 191 | 191 | 185 | 188 | 83,000 | 188 |
| 2002-02-15 | 189 | 191 | 189 | 189 | 46,000 | 189 |
| 2002-02-14 | 188 | 198 | 188 | 191 | 220,000 | 191 |
| 2002-02-13 | 183 | 189 | 183 | 188 | 47,000 | 188 |
| 2002-02-12 | 190 | 190 | 181 | 188 | 65,000 | 188 |
| 2002-02-08 | 175 | 181 | 175 | 180 | 56,000 | 180 |
| 2002-02-07 | 174 | 178 | 174 | 176 | 14,000 | 176 |
| 2002-02-06 | 172 | 174 | 172 | 174 | 6,000 | 174 |
| 2002-02-05 | 169 | 173 | 169 | 173 | 45,000 | 173 |
| 2002-02-04 | 171 | 176 | 167 | 172 | 76,000 | 172 |
| 2002-02-01 | 177 | 178 | 166 | 175 | 126,000 | 175 |
| 2002-01-31 | 181 | 189 | 178 | 182 | 71,000 | 182 |
| 2002-01-30 | 180 | 181 | 178 | 181 | 12,000 | 181 |
| 2002-01-29 | 185 | 186 | 184 | 184 | 11,000 | 184 |
| 2002-01-28 | 180 | 187 | 180 | 187 | 25,000 | 187 |
| 2002-01-25 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 2002-01-24 | 184 | 186 | 182 | 186 | 22,000 | 186 |
| 2002-01-23 | 186 | 188 | 183 | 184 | 32,000 | 184 |
| 2002-01-22 | 189 | 190 | 184 | 187 | 33,000 | 187 |
| 2002-01-21 | 184 | 190 | 182 | 189 | 240,000 | 189 |
| 2002-01-18 | 176 | 182 | 176 | 182 | 19,000 | 182 |
| 2002-01-17 | 177 | 177 | 176 | 176 | 28,000 | 176 |
| 2002-01-16 | 175 | 177 | 175 | 177 | 10,000 | 177 |
| 2002-01-15 | 179 | 181 | 178 | 179 | 46,000 | 179 |
| 2002-01-11 | 185 | 185 | 183 | 185 | 223,000 | 185 |
| 2002-01-10 | 185 | 186 | 183 | 183 | 177,000 | 183 |
| 2002-01-09 | 176 | 178 | 176 | 178 | 40,000 | 178 |
| 2002-01-08 | 177 | 177 | 175 | 175 | 39,000 | 175 |
| 2002-01-07 | 174 | 179 | 174 | 177 | 18,000 | 177 |
| 2002-01-04 | 177 | 179 | 177 | 179 | 31,000 | 179 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
