9119 飯野海運(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	487	490	480	487	136,000	487
2004-12-29	496	498	487	489	114,000	489
2004-12-28	496	497	490	493	157,000	493
2004-12-27	500	501	494	496	132,000	496
2004-12-24	499	500	494	498	359,000	498
2004-12-22	482	504	482	500	732,000	500
2004-12-21	481	482	479	481	303,000	481
2004-12-20	480	481	478	480	388,000	480
2004-12-17	478	480	477	480	295,000	480
2004-12-16	478	478	473	477	179,000	477
2004-12-15	479	479	474	477	176,000	477
2004-12-14	475	479	472	479	340,000	479
2004-12-13	476	479	464	475	278,000	475
2004-12-10	475	481	471	476	982,000	476
2004-12-09	482	484	465	476	382,000	476
2004-12-08	478	487	478	484	330,000	484
2004-12-07	485	487	479	483	634,000	483
2004-12-06	490	490	483	483	299,000	483
2004-12-03	493	493	487	490	442,000	490
2004-12-02	487	495	482	492	2,087,000	492
2004-12-01	508	509	487	490	869,000	490
2004-11-30	521	521	517	517	380,000	517
2004-11-29	510	520	510	517	279,000	517
2004-11-26	508	510	504	507	216,000	507
2004-11-25	504	512	501	509	210,000	509
2004-11-24	502	504	495	503	326,000	503
2004-11-22	496	514	495	501	638,000	501
2004-11-19	551	552	544	546	47,000	546
2004-11-18	560	560	544	550	112,000	550
2004-11-17	560	562	555	558	87,000	558
2004-11-16	565	566	559	560	99,000	560
2004-11-15	558	570	556	567	135,000	567
2004-11-12	561	568	555	558	109,000	558
2004-11-11	576	579	561	561	115,000	561
2004-11-10	579	582	571	573	141,000	573
2004-11-09	570	580	564	580	175,000	580
2004-11-08	580	580	564	564	91,000	564
2004-11-05	567	579	560	575	220,000	575
2004-11-04	557	559	545	557	128,000	557
2004-11-02	539	552	539	551	137,000	551
2004-11-01	540	549	532	540	162,000	540
2004-10-29	534	540	530	534	238,000	534
2004-10-28	525	542	524	535	216,000	535
2004-10-27	534	534	517	517	114,000	517
2004-10-26	522	528	520	524	145,000	524
2004-10-25	517	520	510	515	107,000	515
2004-10-22	535	535	522	530	116,000	530
2004-10-21	524	529	517	519	108,000	519
2004-10-20	522	532	519	526	325,000	526
2004-10-19	554	560	550	552	61,000	552
2004-10-18	553	553	545	553	119,000	553
2004-10-15	539	550	538	542	135,000	542
2004-10-14	561	561	538	538	169,000	538
2004-10-13	561	567	560	564	85,000	564
2004-10-12	571	573	557	563	98,000	563
2004-10-08	570	578	570	574	96,000	574
2004-10-07	585	588	580	580	119,000	580
2004-10-06	563	585	563	584	261,000	584
2004-10-05	568	576	555	563	140,000	563
2004-10-04	570	578	561	570	168,000	570
2004-10-01	547	553	541	553	114,000	553
2004-09-30	548	551	545	547	128,000	547
2004-09-29	535	543	531	540	204,000	540
2004-09-28	534	537	530	533	138,000	533
2004-09-27	553	555	537	544	164,000	544
2004-09-24	555	556	545	555	188,000	555
2004-09-22	560	574	555	562	133,000	562
2004-09-21	561	561	552	554	77,000	554
2004-09-17	567	567	558	559	77,000	559
2004-09-16	550	575	550	567	115,000	567
2004-09-15	582	583	570	570	108,000	570
2004-09-14	589	591	581	584	64,000	584
2004-09-13	573	588	573	586	149,000	586
2004-09-10	582	583	571	578	208,000	578
2004-09-09	586	591	584	584	96,000	584
2004-09-08	595	596	585	592	83,000	592
2004-09-07	593	593	589	590	180,000	590
2004-09-06	576	590	576	588	140,000	588
2004-09-03	591	591	576	580	103,000	580
2004-09-02	588	590	585	590	72,000	590
2004-09-01	588	590	583	584	91,000	584
2004-08-31	589	590	577	588	151,000	588
2004-08-30	574	592	569	590	310,000	590
2004-08-27	563	567	560	564	64,000	564
2004-08-26	565	574	562	563	313,000	563
2004-08-25	558	563	552	560	125,000	560
2004-08-24	564	564	554	560	139,000	560
2004-08-23	544	564	544	564	328,000	564
2004-08-20	539	545	525	543	115,000	543
2004-08-19	535	539	531	536	83,000	536
2004-08-18	529	533	519	532	119,000	532
2004-08-17	528	533	520	524	85,000	524
2004-08-16	537	538	525	529	101,000	529
2004-08-13	546	549	540	545	226,000	545
2004-08-12	534	555	533	550	493,000	550
2004-08-11	521	533	521	530	270,000	530
2004-08-10	515	523	511	518	217,000	518
2004-08-09	516	519	507	510	165,000	510
2004-08-06	511	525	510	522	241,000	522
2004-08-05	511	519	508	515	269,000	515
2004-08-04	505	507	498	506	136,000	506
2004-08-03	506	510	491	509	137,000	509
2004-08-02	501	517	501	509	157,000	509
2004-07-30	493	508	490	497	294,000	497
2004-07-29	495	495	475	475	182,000	475
2004-07-28	492	500	490	495	169,000	495
2004-07-27	512	513	483	483	215,000	483
2004-07-26	500	513	500	511	140,000	511
2004-07-23	522	522	513	513	108,000	513
2004-07-22	517	518	511	515	141,000	515
2004-07-21	510	523	509	522	245,000	522
2004-07-20	499	510	490	505	111,000	505
2004-07-16	519	519	506	515	209,000	515
2004-07-15	495	525	494	524	655,000	524
2004-07-14	501	513	493	493	494,000	493
2004-07-13	493	498	486	495	286,000	495
2004-07-12	481	495	476	488	294,000	488
2004-07-09	457	466	456	466	92,000	466
2004-07-08	463	466	458	458	44,000	458
2004-07-07	466	466	455	465	123,000	465
2004-07-06	473	481	467	467	100,000	467
2004-07-05	471	471	458	468	76,000	468
2004-07-02	476	480	470	476	117,000	476
2004-07-01	474	479	472	477	127,000	477
2004-06-30	472	474	468	474	107,000	474
2004-06-29	471	472	469	471	29,000	471
2004-06-28	469	473	468	472	61,000	472
2004-06-25	468	471	465	471	82,000	471
2004-06-24	470	470	460	467	36,000	467
2004-06-23	474	475	466	467	65,000	467
2004-06-22	474	476	470	473	81,000	473
2004-06-21	465	475	465	473	76,000	473
2004-06-18	475	475	460	465	53,000	465
2004-06-17	474	475	469	473	53,000	473
2004-06-16	472	478	466	473	98,000	473
2004-06-15	469	475	467	467	62,000	467
2004-06-14	472	475	469	469	34,000	469
2004-06-11	474	480	474	475	228,000	475
2004-06-10	473	476	466	474	180,000	474
2004-06-09	460	472	457	469	124,000	469
2004-06-08	457	458	453	458	119,000	458
2004-06-07	429	451	429	445	253,000	445
2004-06-04	442	442	430	434	127,000	434
2004-06-03	450	459	447	455	204,000	455
2004-06-02	457	457	448	450	44,000	450
2004-06-01	453	464	450	455	45,000	455
2004-05-31	460	463	448	452	71,000	452
2004-05-28	444	460	442	460	103,000	460
2004-05-27	444	444	440	440	78,000	440
2004-05-26	442	447	437	444	112,000	444
2004-05-25	441	441	432	435	155,000	435
2004-05-24	442	447	436	441	150,000	441
2004-05-21	426	443	422	432	58,000	432
2004-05-20	418	441	406	426	151,000	426
2004-05-19	420	430	411	429	188,000	429
2004-05-18	380	409	380	400	198,000	400
2004-05-17	418	420	386	386	129,000	386
2004-05-14	408	435	408	423	192,000	423
2004-05-13	416	447	416	422	358,000	422
2004-05-12	430	434	412	415	311,000	415
2004-05-11	374	416	374	400	361,000	400
2004-05-10	435	435	392	394	265,000	394
2004-05-07	431	444	431	436	133,000	436
2004-05-06	462	465	444	445	140,000	445
2004-04-30	464	464	453	457	219,000	457
2004-04-28	477	477	468	468	154,000	468
2004-04-27	477	478	473	478	109,000	478
2004-04-26	482	485	471	477	269,000	477
2004-04-23	491	493	482	482	577,000	482
2004-04-22	464	483	463	481	641,000	481
2004-04-21	455	465	455	461	165,000	461
2004-04-20	457	457	443	454	317,000	454
2004-04-19	472	474	453	456	259,000	456
2004-04-16	469	476	467	467	167,000	467
2004-04-15	488	489	462	467	331,000	467
2004-04-14	464	485	464	478	384,000	478
2004-04-13	463	468	462	464	164,000	464
2004-04-12	462	468	458	462	184,000	462
2004-04-09	470	470	460	462	212,000	462
2004-04-08	480	480	469	470	262,000	470
2004-04-07	480	484	473	476	164,000	476
2004-04-06	474	480	471	472	399,000	472
2004-04-05	484	484	470	470	255,000	470
2004-04-02	476	477	468	469	412,000	469
2004-04-01	490	490	476	476	253,000	476
2004-03-31	490	490	485	486	213,000	486
2004-03-30	505	506	483	487	461,000	487
2004-03-29	506	518	503	504	192,000	504
2004-03-26	524	524	514	516	151,000	516
2004-03-25	532	538	522	522	728,000	522
2004-03-24	485	505	478	502	209,000	502
2004-03-23	479	485	475	485	128,000	485
2004-03-22	475	486	472	477	220,000	477
2004-03-19	480	481	469	474	335,000	474
2004-03-18	495	495	480	481	239,000	481
2004-03-17	500	501	484	490	218,000	490
2004-03-16	496	505	494	498	267,000	498
2004-03-15	497	498	490	491	137,000	491
2004-03-12	488	500	488	497	225,000	497
2004-03-11	497	504	495	498	161,000	498
2004-03-10	509	509	498	500	127,000	500
2004-03-09	499	506	496	504	183,000	504
2004-03-08	514	519	502	508	130,000	508
2004-03-05	530	533	505	511	323,000	511
2004-03-04	530	547	526	528	597,000	528
2004-03-03	517	537	515	526	669,000	526
2004-03-02	497	515	497	510	490,000	510
2004-03-01	499	502	496	498	244,000	498
2004-02-27	498	499	491	498	139,000	498
2004-02-26	493	495	485	495	150,000	495
2004-02-25	485	498	482	490	244,000	490
2004-02-24	510	513	480	481	595,000	481
2004-02-23	495	504	488	490	292,000	490
2004-02-20	487	488	482	485	197,000	485
2004-02-19	483	489	481	486	154,000	486
2004-02-18	502	502	485	488	417,000	488
2004-02-17	510	527	490	499	1,178,000	499
2004-02-16	453	519	451	515	1,222,000	515
2004-02-13	456	457	450	452	190,000	452
2004-02-12	468	469	453	457	311,000	457
2004-02-10	464	468	457	458	301,000	458
2004-02-09	447	468	447	459	316,000	459
2004-02-06	446	447	440	442	118,000	442
2004-02-05	434	455	434	447	202,000	447
2004-02-04	446	454	434	444	412,000	444
2004-02-03	459	460	442	450	200,000	450
2004-02-02	452	467	451	452	153,000	452
2004-01-30	444	473	444	459	486,000	459
2004-01-29	440	445	432	441	407,000	441
2004-01-28	450	453	443	448	485,000	448
2004-01-27	475	481	455	457	377,000	457
2004-01-26	488	488	471	485	481,000	485
2004-01-23	465	491	461	483	1,221,000	483
2004-01-22	428	478	425	473	1,654,000	473
2004-01-21	421	429	415	428	748,000	428
2004-01-20	436	453	436	441	1,005,000	441
2004-01-19	404	434	404	434	583,000	434
2004-01-16	384	410	383	404	742,000	404
2004-01-15	370	390	370	382	675,000	382
2004-01-14	353	366	353	365	95,000	365
2004-01-13	368	368	362	363	225,000	363
2004-01-09	351	375	351	363	337,000	363
2004-01-08	350	353	346	350	487,000	350
2004-01-07	343	349	340	347	193,000	347
2004-01-06	355	357	340	343	137,000	343
2004-01-05	355	357	351	354	76,000	354

分割・併合履歴： [1990-01-31]1株→1.028株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28