9119 飯野海運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 349 | 358 | 346 | 355 | 107,000 | 355 |
| 2003-12-29 | 344 | 352 | 344 | 346 | 164,000 | 346 |
| 2003-12-26 | 355 | 359 | 345 | 349 | 135,000 | 349 |
| 2003-12-25 | 342 | 364 | 341 | 355 | 605,000 | 355 |
| 2003-12-24 | 335 | 354 | 335 | 347 | 510,000 | 347 |
| 2003-12-22 | 325 | 330 | 323 | 330 | 385,000 | 330 |
| 2003-12-19 | 316 | 323 | 315 | 320 | 350,000 | 320 |
| 2003-12-18 | 303 | 318 | 303 | 310 | 176,000 | 310 |
| 2003-12-17 | 315 | 319 | 311 | 313 | 106,000 | 313 |
| 2003-12-16 | 312 | 315 | 305 | 312 | 70,000 | 312 |
| 2003-12-15 | 308 | 315 | 306 | 315 | 183,000 | 315 |
| 2003-12-12 | 296 | 305 | 296 | 305 | 214,000 | 305 |
| 2003-12-11 | 301 | 302 | 298 | 298 | 121,000 | 298 |
| 2003-12-10 | 299 | 302 | 297 | 300 | 173,000 | 300 |
| 2003-12-09 | 297 | 298 | 294 | 298 | 37,000 | 298 |
| 2003-12-08 | 300 | 300 | 290 | 296 | 54,000 | 296 |
| 2003-12-05 | 301 | 301 | 293 | 297 | 59,000 | 297 |
| 2003-12-04 | 300 | 300 | 294 | 298 | 42,000 | 298 |
| 2003-12-03 | 304 | 305 | 293 | 302 | 73,000 | 302 |
| 2003-12-02 | 297 | 303 | 295 | 302 | 166,000 | 302 |
| 2003-12-01 | 287 | 298 | 277 | 297 | 129,000 | 297 |
| 2003-11-28 | 284 | 289 | 283 | 287 | 93,000 | 287 |
| 2003-11-27 | 284 | 290 | 279 | 279 | 96,000 | 279 |
| 2003-11-26 | 281 | 284 | 281 | 283 | 57,000 | 283 |
| 2003-11-25 | 282 | 282 | 279 | 280 | 43,000 | 280 |
| 2003-11-21 | 269 | 269 | 264 | 267 | 20,000 | 267 |
| 2003-11-20 | 260 | 266 | 260 | 265 | 75,000 | 265 |
| 2003-11-19 | 253 | 263 | 249 | 260 | 68,000 | 260 |
| 2003-11-18 | 261 | 269 | 250 | 260 | 80,000 | 260 |
| 2003-11-17 | 275 | 275 | 262 | 265 | 118,000 | 265 |
| 2003-11-14 | 280 | 284 | 280 | 280 | 97,000 | 280 |
| 2003-11-13 | 272 | 278 | 272 | 277 | 40,000 | 277 |
| 2003-11-12 | 270 | 276 | 270 | 270 | 64,000 | 270 |
| 2003-11-11 | 273 | 278 | 263 | 267 | 105,000 | 267 |
| 2003-11-10 | 292 | 292 | 283 | 283 | 45,000 | 283 |
| 2003-11-07 | 287 | 288 | 285 | 288 | 55,000 | 288 |
| 2003-11-06 | 292 | 293 | 287 | 287 | 124,000 | 287 |
| 2003-11-05 | 290 | 292 | 288 | 291 | 99,000 | 291 |
| 2003-11-04 | 287 | 291 | 285 | 287 | 124,000 | 287 |
| 2003-10-31 | 288 | 288 | 280 | 281 | 50,000 | 281 |
| 2003-10-30 | 290 | 290 | 286 | 288 | 55,000 | 288 |
| 2003-10-29 | 290 | 294 | 288 | 289 | 80,000 | 289 |
| 2003-10-28 | 289 | 290 | 287 | 288 | 96,000 | 288 |
| 2003-10-27 | 288 | 295 | 286 | 287 | 115,000 | 287 |
| 2003-10-24 | 286 | 291 | 277 | 278 | 211,000 | 278 |
| 2003-10-23 | 291 | 294 | 272 | 281 | 417,000 | 281 |
| 2003-10-22 | 303 | 304 | 292 | 295 | 151,000 | 295 |
| 2003-10-21 | 311 | 312 | 290 | 302 | 198,000 | 302 |
| 2003-10-20 | 312 | 314 | 308 | 312 | 71,000 | 312 |
| 2003-10-17 | 320 | 323 | 312 | 313 | 186,000 | 313 |
| 2003-10-16 | 324 | 325 | 319 | 323 | 152,000 | 323 |
| 2003-10-15 | 310 | 319 | 309 | 317 | 219,000 | 317 |
| 2003-10-14 | 311 | 314 | 306 | 308 | 100,000 | 308 |
| 2003-10-10 | 316 | 319 | 312 | 316 | 165,000 | 316 |
| 2003-10-09 | 308 | 316 | 303 | 316 | 170,000 | 316 |
| 2003-10-08 | 320 | 330 | 310 | 313 | 425,000 | 313 |
| 2003-10-07 | 309 | 320 | 303 | 320 | 612,000 | 320 |
| 2003-10-06 | 290 | 304 | 290 | 300 | 485,000 | 300 |
| 2003-10-03 | 287 | 290 | 284 | 289 | 273,000 | 289 |
| 2003-10-02 | 279 | 284 | 278 | 284 | 82,000 | 284 |
| 2003-10-01 | 276 | 282 | 276 | 281 | 90,000 | 281 |
| 2003-09-30 | 275 | 280 | 274 | 280 | 79,000 | 280 |
| 2003-09-29 | 274 | 276 | 272 | 273 | 95,000 | 273 |
| 2003-09-26 | 269 | 277 | 269 | 275 | 74,000 | 275 |
| 2003-09-25 | 280 | 280 | 270 | 273 | 88,000 | 273 |
| 2003-09-24 | 285 | 290 | 283 | 285 | 150,000 | 285 |
| 2003-09-22 | 282 | 287 | 280 | 287 | 239,000 | 287 |
| 2003-09-19 | 282 | 287 | 279 | 286 | 291,000 | 286 |
| 2003-09-18 | 280 | 280 | 275 | 278 | 136,000 | 278 |
| 2003-09-17 | 278 | 283 | 278 | 280 | 311,000 | 280 |
| 2003-09-16 | 276 | 277 | 270 | 273 | 146,000 | 273 |
| 2003-09-12 | 279 | 279 | 272 | 276 | 333,000 | 276 |
| 2003-09-11 | 274 | 274 | 268 | 272 | 62,000 | 272 |
| 2003-09-10 | 276 | 276 | 273 | 275 | 216,000 | 275 |
| 2003-09-09 | 270 | 275 | 270 | 275 | 91,000 | 275 |
| 2003-09-08 | 271 | 272 | 269 | 272 | 106,000 | 272 |
| 2003-09-05 | 276 | 277 | 273 | 274 | 209,000 | 274 |
| 2003-09-04 | 275 | 277 | 272 | 274 | 244,000 | 274 |
| 2003-09-03 | 270 | 272 | 266 | 271 | 206,000 | 271 |
| 2003-09-02 | 272 | 273 | 267 | 267 | 247,000 | 267 |
| 2003-09-01 | 261 | 270 | 261 | 269 | 240,000 | 269 |
| 2003-08-29 | 258 | 258 | 254 | 257 | 217,000 | 257 |
| 2003-08-28 | 268 | 268 | 256 | 257 | 257,000 | 257 |
| 2003-08-27 | 267 | 270 | 265 | 266 | 251,000 | 266 |
| 2003-08-26 | 266 | 269 | 265 | 266 | 182,000 | 266 |
| 2003-08-25 | 270 | 270 | 265 | 267 | 152,000 | 267 |
| 2003-08-22 | 272 | 275 | 265 | 270 | 377,000 | 270 |
| 2003-08-21 | 278 | 279 | 270 | 274 | 188,000 | 274 |
| 2003-08-20 | 284 | 288 | 273 | 278 | 598,000 | 278 |
| 2003-08-19 | 288 | 293 | 282 | 284 | 886,000 | 284 |
| 2003-08-18 | 262 | 278 | 262 | 278 | 768,000 | 278 |
| 2003-08-15 | 266 | 267 | 257 | 261 | 400,000 | 261 |
| 2003-08-14 | 256 | 267 | 256 | 262 | 1,358,000 | 262 |
| 2003-08-13 | 252 | 256 | 251 | 255 | 538,000 | 255 |
| 2003-08-12 | 248 | 252 | 245 | 249 | 516,000 | 249 |
| 2003-08-11 | 245 | 249 | 241 | 241 | 142,000 | 241 |
| 2003-08-08 | 250 | 252 | 242 | 244 | 452,000 | 244 |
| 2003-08-07 | 244 | 254 | 241 | 253 | 1,200,000 | 253 |
| 2003-08-06 | 235 | 245 | 233 | 240 | 687,000 | 240 |
| 2003-08-05 | 229 | 236 | 229 | 235 | 200,000 | 235 |
| 2003-08-04 | 228 | 230 | 227 | 228 | 68,000 | 228 |
| 2003-08-01 | 229 | 234 | 229 | 230 | 113,000 | 230 |
| 2003-07-31 | 231 | 234 | 227 | 234 | 121,000 | 234 |
| 2003-07-30 | 226 | 234 | 226 | 234 | 102,000 | 234 |
| 2003-07-29 | 226 | 229 | 226 | 226 | 92,000 | 226 |
| 2003-07-28 | 230 | 231 | 227 | 229 | 42,000 | 229 |
| 2003-07-25 | 228 | 229 | 226 | 226 | 50,000 | 226 |
| 2003-07-24 | 231 | 231 | 228 | 228 | 42,000 | 228 |
| 2003-07-23 | 231 | 232 | 227 | 229 | 65,000 | 229 |
| 2003-07-22 | 225 | 232 | 225 | 225 | 53,000 | 225 |
| 2003-07-18 | 227 | 230 | 227 | 229 | 81,000 | 229 |
| 2003-07-17 | 233 | 234 | 225 | 227 | 170,000 | 227 |
| 2003-07-16 | 240 | 240 | 235 | 235 | 60,000 | 235 |
| 2003-07-15 | 240 | 240 | 236 | 236 | 101,000 | 236 |
| 2003-07-14 | 236 | 238 | 235 | 235 | 41,000 | 235 |
| 2003-07-11 | 237 | 239 | 236 | 236 | 102,000 | 236 |
| 2003-07-10 | 243 | 243 | 236 | 238 | 191,000 | 238 |
| 2003-07-09 | 235 | 240 | 232 | 238 | 104,000 | 238 |
| 2003-07-08 | 241 | 241 | 231 | 235 | 232,000 | 235 |
| 2003-07-07 | 237 | 240 | 235 | 237 | 120,000 | 237 |
| 2003-07-04 | 236 | 239 | 235 | 237 | 161,000 | 237 |
| 2003-07-03 | 241 | 241 | 238 | 238 | 279,000 | 238 |
| 2003-07-02 | 243 | 243 | 237 | 239 | 123,000 | 239 |
| 2003-07-01 | 233 | 239 | 233 | 238 | 143,000 | 238 |
| 2003-06-30 | 244 | 244 | 237 | 237 | 101,000 | 237 |
| 2003-06-27 | 244 | 247 | 235 | 239 | 134,000 | 239 |
| 2003-06-26 | 238 | 243 | 231 | 241 | 266,000 | 241 |
| 2003-06-25 | 238 | 240 | 236 | 238 | 113,000 | 238 |
| 2003-06-24 | 240 | 245 | 235 | 236 | 286,000 | 236 |
| 2003-06-23 | 250 | 252 | 247 | 247 | 320,000 | 247 |
| 2003-06-20 | 255 | 255 | 247 | 248 | 686,000 | 248 |
| 2003-06-19 | 240 | 261 | 238 | 261 | 3,141,000 | 261 |
| 2003-06-18 | 230 | 237 | 230 | 235 | 402,000 | 235 |
| 2003-06-17 | 231 | 234 | 230 | 230 | 144,000 | 230 |
| 2003-06-16 | 230 | 231 | 229 | 231 | 61,000 | 231 |
| 2003-06-13 | 229 | 231 | 229 | 229 | 213,000 | 229 |
| 2003-06-12 | 235 | 236 | 231 | 231 | 222,000 | 231 |
| 2003-06-11 | 236 | 239 | 231 | 231 | 511,000 | 231 |
| 2003-06-10 | 228 | 236 | 225 | 236 | 296,000 | 236 |
| 2003-06-09 | 230 | 232 | 228 | 231 | 144,000 | 231 |
| 2003-06-06 | 226 | 230 | 226 | 230 | 49,000 | 230 |
| 2003-06-05 | 229 | 229 | 227 | 227 | 35,000 | 227 |
| 2003-06-04 | 227 | 227 | 224 | 227 | 38,000 | 227 |
| 2003-06-03 | 226 | 226 | 222 | 225 | 87,000 | 225 |
| 2003-06-02 | 225 | 229 | 225 | 225 | 26,000 | 225 |
| 2003-05-30 | 225 | 230 | 224 | 224 | 44,000 | 224 |
| 2003-05-29 | 228 | 230 | 228 | 229 | 43,000 | 229 |
| 2003-05-28 | 230 | 231 | 226 | 228 | 85,000 | 228 |
| 2003-05-27 | 222 | 230 | 222 | 230 | 95,000 | 230 |
| 2003-05-26 | 222 | 226 | 222 | 222 | 35,000 | 222 |
| 2003-05-23 | 228 | 228 | 221 | 223 | 61,000 | 223 |
| 2003-05-22 | 225 | 228 | 223 | 223 | 86,000 | 223 |
| 2003-05-21 | 224 | 227 | 223 | 224 | 46,000 | 224 |
| 2003-05-20 | 221 | 224 | 221 | 222 | 33,000 | 222 |
| 2003-05-19 | 226 | 227 | 224 | 226 | 80,000 | 226 |
| 2003-05-16 | 229 | 232 | 226 | 229 | 124,000 | 229 |
| 2003-05-15 | 230 | 232 | 229 | 229 | 70,000 | 229 |
| 2003-05-14 | 230 | 232 | 228 | 228 | 124,000 | 228 |
| 2003-05-13 | 235 | 235 | 230 | 230 | 106,000 | 230 |
| 2003-05-12 | 230 | 235 | 229 | 232 | 84,000 | 232 |
| 2003-05-09 | 228 | 230 | 227 | 227 | 113,000 | 227 |
| 2003-05-08 | 231 | 233 | 228 | 228 | 46,000 | 228 |
| 2003-05-07 | 232 | 233 | 230 | 230 | 54,000 | 230 |
| 2003-05-06 | 239 | 239 | 230 | 230 | 96,000 | 230 |
| 2003-05-02 | 230 | 235 | 230 | 235 | 73,000 | 235 |
| 2003-05-01 | 226 | 235 | 226 | 230 | 123,000 | 230 |
| 2003-04-30 | 228 | 230 | 225 | 228 | 46,000 | 228 |
| 2003-04-28 | 230 | 230 | 219 | 224 | 55,000 | 224 |
| 2003-04-25 | 232 | 235 | 229 | 233 | 246,000 | 233 |
| 2003-04-24 | 229 | 255 | 225 | 240 | 568,000 | 240 |
| 2003-04-23 | 234 | 234 | 227 | 229 | 28,000 | 229 |
| 2003-04-22 | 234 | 234 | 229 | 229 | 42,000 | 229 |
| 2003-04-21 | 226 | 235 | 226 | 235 | 98,000 | 235 |
| 2003-04-18 | 225 | 229 | 225 | 226 | 45,000 | 226 |
| 2003-04-17 | 223 | 226 | 219 | 224 | 33,000 | 224 |
| 2003-04-16 | 230 | 230 | 223 | 223 | 62,000 | 223 |
| 2003-04-15 | 220 | 230 | 220 | 230 | 56,000 | 230 |
| 2003-04-14 | 230 | 230 | 225 | 225 | 64,000 | 225 |
| 2003-04-11 | 226 | 230 | 226 | 229 | 53,000 | 229 |
| 2003-04-10 | 229 | 231 | 225 | 225 | 96,000 | 225 |
| 2003-04-09 | 222 | 225 | 221 | 224 | 59,000 | 224 |
| 2003-04-08 | 220 | 224 | 220 | 221 | 75,000 | 221 |
| 2003-04-07 | 222 | 226 | 219 | 219 | 45,000 | 219 |
| 2003-04-04 | 218 | 223 | 218 | 222 | 75,000 | 222 |
| 2003-04-03 | 227 | 227 | 220 | 220 | 51,000 | 220 |
| 2003-04-02 | 221 | 224 | 216 | 223 | 144,000 | 223 |
| 2003-04-01 | 216 | 224 | 216 | 221 | 99,000 | 221 |
| 2003-03-31 | 230 | 231 | 221 | 225 | 50,000 | 225 |
| 2003-03-28 | 240 | 240 | 233 | 236 | 140,000 | 236 |
| 2003-03-27 | 240 | 240 | 238 | 240 | 45,000 | 240 |
| 2003-03-26 | 237 | 242 | 237 | 242 | 75,000 | 242 |
| 2003-03-25 | 237 | 243 | 234 | 240 | 330,000 | 240 |
| 2003-03-24 | 239 | 245 | 237 | 240 | 271,000 | 240 |
| 2003-03-20 | 233 | 237 | 233 | 237 | 167,000 | 237 |
| 2003-03-19 | 232 | 233 | 228 | 231 | 400,000 | 231 |
| 2003-03-18 | 234 | 234 | 227 | 230 | 108,000 | 230 |
| 2003-03-17 | 229 | 229 | 220 | 225 | 102,000 | 225 |
| 2003-03-14 | 223 | 237 | 223 | 224 | 266,000 | 224 |
| 2003-03-13 | 218 | 234 | 218 | 228 | 173,000 | 228 |
| 2003-03-12 | 220 | 223 | 211 | 215 | 210,000 | 215 |
| 2003-03-11 | 212 | 232 | 211 | 222 | 125,000 | 222 |
| 2003-03-10 | 231 | 231 | 215 | 217 | 175,000 | 217 |
| 2003-03-07 | 245 | 245 | 225 | 233 | 294,000 | 233 |
| 2003-03-06 | 252 | 253 | 245 | 245 | 332,000 | 245 |
| 2003-03-05 | 249 | 254 | 248 | 250 | 163,000 | 250 |
| 2003-03-04 | 252 | 254 | 250 | 254 | 127,000 | 254 |
| 2003-03-03 | 260 | 260 | 249 | 253 | 239,000 | 253 |
| 2003-02-28 | 262 | 266 | 254 | 258 | 338,000 | 258 |
| 2003-02-27 | 260 | 262 | 248 | 260 | 239,000 | 260 |
| 2003-02-26 | 263 | 267 | 258 | 261 | 270,000 | 261 |
| 2003-02-25 | 277 | 277 | 258 | 258 | 376,000 | 258 |
| 2003-02-24 | 282 | 284 | 278 | 279 | 209,000 | 279 |
| 2003-02-21 | 290 | 291 | 282 | 282 | 232,000 | 282 |
| 2003-02-20 | 286 | 292 | 286 | 288 | 203,000 | 288 |
| 2003-02-19 | 300 | 304 | 288 | 291 | 444,000 | 291 |
| 2003-02-18 | 280 | 293 | 280 | 292 | 352,000 | 292 |
| 2003-02-17 | 299 | 299 | 275 | 275 | 389,000 | 275 |
| 2003-02-14 | 295 | 305 | 294 | 296 | 617,000 | 296 |
| 2003-02-13 | 295 | 317 | 290 | 294 | 1,858,000 | 294 |
| 2003-02-12 | 275 | 299 | 274 | 299 | 1,125,000 | 299 |
| 2003-02-10 | 289 | 289 | 277 | 280 | 282,000 | 280 |
| 2003-02-07 | 281 | 290 | 281 | 289 | 329,000 | 289 |
| 2003-02-06 | 256 | 295 | 256 | 283 | 753,000 | 283 |
| 2003-02-05 | 256 | 259 | 254 | 257 | 140,000 | 257 |
| 2003-02-04 | 257 | 260 | 251 | 256 | 197,000 | 256 |
| 2003-02-03 | 246 | 257 | 242 | 256 | 247,000 | 256 |
| 2003-01-31 | 231 | 234 | 229 | 231 | 42,000 | 231 |
| 2003-01-30 | 231 | 238 | 231 | 236 | 22,000 | 236 |
| 2003-01-29 | 234 | 239 | 231 | 231 | 54,000 | 231 |
| 2003-01-28 | 232 | 239 | 232 | 235 | 31,000 | 235 |
| 2003-01-27 | 243 | 243 | 236 | 236 | 21,000 | 236 |
| 2003-01-24 | 242 | 248 | 242 | 242 | 20,000 | 242 |
| 2003-01-23 | 245 | 249 | 237 | 247 | 48,000 | 247 |
| 2003-01-22 | 246 | 247 | 240 | 243 | 33,000 | 243 |
| 2003-01-21 | 241 | 246 | 240 | 246 | 106,000 | 246 |
| 2003-01-20 | 232 | 237 | 232 | 236 | 32,000 | 236 |
| 2003-01-17 | 249 | 249 | 240 | 240 | 84,000 | 240 |
| 2003-01-16 | 240 | 247 | 240 | 247 | 95,000 | 247 |
| 2003-01-15 | 233 | 240 | 233 | 240 | 87,000 | 240 |
| 2003-01-14 | 232 | 233 | 230 | 233 | 36,000 | 233 |
| 2003-01-10 | 232 | 233 | 229 | 229 | 167,000 | 229 |
| 2003-01-09 | 227 | 231 | 227 | 230 | 43,000 | 230 |
| 2003-01-08 | 229 | 229 | 226 | 226 | 11,000 | 226 |
| 2003-01-07 | 228 | 230 | 228 | 228 | 22,000 | 228 |
| 2003-01-06 | 224 | 233 | 224 | 233 | 28,000 | 233 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
