9119 飯野海運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,035 | 1,035 | 980 | 993 | 265,600 | 993 |
| 2005-12-29 | 1,021 | 1,030 | 1,011 | 1,029 | 216,700 | 1,029 |
| 2005-12-28 | 1,011 | 1,018 | 1,000 | 1,008 | 281,700 | 1,008 |
| 2005-12-27 | 1,032 | 1,039 | 1,013 | 1,013 | 238,400 | 1,013 |
| 2005-12-26 | 1,038 | 1,056 | 1,038 | 1,042 | 223,100 | 1,042 |
| 2005-12-22 | 1,031 | 1,053 | 1,031 | 1,045 | 441,800 | 1,045 |
| 2005-12-21 | 1,064 | 1,076 | 1,053 | 1,054 | 303,100 | 1,054 |
| 2005-12-20 | 1,040 | 1,056 | 1,022 | 1,049 | 146,100 | 1,049 |
| 2005-12-19 | 1,030 | 1,041 | 1,000 | 1,034 | 124,700 | 1,034 |
| 2005-12-16 | 1,037 | 1,049 | 1,023 | 1,033 | 345,700 | 1,033 |
| 2005-12-15 | 1,041 | 1,062 | 1,030 | 1,036 | 516,800 | 1,036 |
| 2005-12-14 | 1,082 | 1,109 | 1,038 | 1,040 | 476,300 | 1,040 |
| 2005-12-13 | 1,054 | 1,077 | 1,045 | 1,067 | 361,700 | 1,067 |
| 2005-12-12 | 1,094 | 1,094 | 1,045 | 1,064 | 396,500 | 1,064 |
| 2005-12-09 | 1,042 | 1,050 | 1,020 | 1,033 | 518,900 | 1,033 |
| 2005-12-08 | 1,034 | 1,048 | 1,001 | 1,010 | 527,000 | 1,010 |
| 2005-12-07 | 1,056 | 1,074 | 1,050 | 1,054 | 390,200 | 1,054 |
| 2005-12-06 | 1,053 | 1,115 | 1,053 | 1,072 | 476,100 | 1,072 |
| 2005-12-05 | 1,042 | 1,090 | 1,042 | 1,069 | 488,500 | 1,069 |
| 2005-12-02 | 1,135 | 1,135 | 1,095 | 1,102 | 504,600 | 1,102 |
| 2005-12-01 | 1,065 | 1,125 | 1,041 | 1,120 | 481,600 | 1,120 |
| 2005-11-30 | 1,058 | 1,075 | 1,030 | 1,055 | 350,200 | 1,055 |
| 2005-11-29 | 1,006 | 1,056 | 1,006 | 1,050 | 367,200 | 1,050 |
| 2005-11-28 | 998 | 1,040 | 995 | 1,026 | 425,900 | 1,026 |
| 2005-11-25 | 980 | 1,015 | 980 | 1,004 | 307,100 | 1,004 |
| 2005-11-24 | 1,020 | 1,028 | 990 | 997 | 401,500 | 997 |
| 2005-11-22 | 1,039 | 1,040 | 1,021 | 1,028 | 188,600 | 1,028 |
| 2005-11-21 | 1,054 | 1,059 | 1,014 | 1,019 | 466,700 | 1,019 |
| 2005-11-18 | 1,049 | 1,058 | 1,030 | 1,044 | 348,600 | 1,044 |
| 2005-11-17 | 1,040 | 1,076 | 1,023 | 1,029 | 437,500 | 1,029 |
| 2005-11-16 | 1,009 | 1,050 | 991 | 1,040 | 668,000 | 1,040 |
| 2005-11-15 | 990 | 1,026 | 977 | 1,009 | 735,500 | 1,009 |
| 2005-11-14 | 993 | 993 | 972 | 981 | 423,200 | 981 |
| 2005-11-11 | 990 | 1,012 | 987 | 992 | 1,050,500 | 992 |
| 2005-11-10 | 1,010 | 1,013 | 979 | 1,000 | 684,700 | 1,000 |
| 2005-11-09 | 1,011 | 1,028 | 981 | 1,005 | 613,600 | 1,005 |
| 2005-11-08 | 1,068 | 1,088 | 1,021 | 1,038 | 560,700 | 1,038 |
| 2005-11-07 | 1,061 | 1,090 | 1,059 | 1,088 | 684,300 | 1,088 |
| 2005-11-04 | 1,126 | 1,130 | 1,040 | 1,049 | 1,246,100 | 1,049 |
| 2005-11-02 | 1,088 | 1,149 | 1,081 | 1,093 | 1,156,100 | 1,093 |
| 2005-11-01 | 1,101 | 1,128 | 1,101 | 1,117 | 584,400 | 1,117 |
| 2005-10-31 | 1,189 | 1,189 | 1,116 | 1,132 | 972,000 | 1,132 |
| 2005-10-28 | 1,130 | 1,187 | 1,092 | 1,156 | 2,771,000 | 1,156 |
| 2005-10-27 | 990 | 1,090 | 981 | 1,090 | 1,569,000 | 1,090 |
| 2005-10-26 | 899 | 999 | 896 | 990 | 2,571,000 | 990 |
| 2005-10-25 | 880 | 900 | 880 | 900 | 981,000 | 900 |
| 2005-10-24 | 899 | 899 | 877 | 886 | 331,000 | 886 |
| 2005-10-21 | 851 | 885 | 849 | 884 | 496,000 | 884 |
| 2005-10-20 | 895 | 895 | 856 | 861 | 634,000 | 861 |
| 2005-10-19 | 863 | 895 | 863 | 881 | 743,000 | 881 |
| 2005-10-18 | 836 | 884 | 834 | 864 | 950,000 | 864 |
| 2005-10-17 | 864 | 870 | 820 | 821 | 745,000 | 821 |
| 2005-10-14 | 894 | 900 | 851 | 857 | 898,000 | 857 |
| 2005-10-13 | 877 | 939 | 877 | 914 | 1,058,000 | 914 |
| 2005-10-12 | 847 | 905 | 841 | 880 | 1,424,000 | 880 |
| 2005-10-11 | 794 | 840 | 775 | 817 | 966,000 | 817 |
| 2005-10-07 | 743 | 766 | 739 | 754 | 281,000 | 754 |
| 2005-10-06 | 768 | 774 | 750 | 753 | 371,000 | 753 |
| 2005-10-05 | 798 | 799 | 779 | 788 | 433,000 | 788 |
| 2005-10-04 | 761 | 850 | 761 | 816 | 1,201,000 | 816 |
| 2005-10-03 | 773 | 779 | 740 | 753 | 560,000 | 753 |
| 2005-09-30 | 722 | 802 | 714 | 783 | 1,804,000 | 783 |
| 2005-09-29 | 698 | 704 | 688 | 702 | 396,000 | 702 |
| 2005-09-28 | 687 | 692 | 680 | 691 | 215,000 | 691 |
| 2005-09-27 | 705 | 705 | 690 | 692 | 225,000 | 692 |
| 2005-09-26 | 690 | 710 | 690 | 706 | 342,000 | 706 |
| 2005-09-22 | 691 | 692 | 680 | 690 | 323,000 | 690 |
| 2005-09-21 | 688 | 692 | 675 | 678 | 223,000 | 678 |
| 2005-09-20 | 673 | 689 | 672 | 687 | 244,000 | 687 |
| 2005-09-16 | 671 | 678 | 664 | 673 | 146,000 | 673 |
| 2005-09-15 | 659 | 675 | 655 | 674 | 278,000 | 674 |
| 2005-09-14 | 656 | 664 | 655 | 659 | 173,000 | 659 |
| 2005-09-13 | 668 | 674 | 661 | 666 | 256,000 | 666 |
| 2005-09-12 | 682 | 690 | 675 | 678 | 233,000 | 678 |
| 2005-09-09 | 651 | 666 | 651 | 662 | 355,000 | 662 |
| 2005-09-08 | 657 | 661 | 653 | 654 | 264,000 | 654 |
| 2005-09-07 | 666 | 667 | 655 | 656 | 250,000 | 656 |
| 2005-09-06 | 671 | 673 | 660 | 660 | 159,000 | 660 |
| 2005-09-05 | 675 | 678 | 665 | 669 | 187,000 | 669 |
| 2005-09-02 | 694 | 694 | 673 | 675 | 281,000 | 675 |
| 2005-09-01 | 675 | 692 | 674 | 685 | 332,000 | 685 |
| 2005-08-31 | 682 | 682 | 670 | 672 | 160,000 | 672 |
| 2005-08-30 | 679 | 685 | 672 | 681 | 125,000 | 681 |
| 2005-08-29 | 679 | 680 | 670 | 672 | 158,000 | 672 |
| 2005-08-26 | 696 | 698 | 685 | 688 | 268,000 | 688 |
| 2005-08-25 | 685 | 696 | 685 | 692 | 154,000 | 692 |
| 2005-08-24 | 699 | 699 | 688 | 693 | 291,000 | 693 |
| 2005-08-23 | 700 | 710 | 700 | 703 | 172,000 | 703 |
| 2005-08-22 | 710 | 714 | 699 | 700 | 382,000 | 700 |
| 2005-08-19 | 700 | 718 | 695 | 706 | 296,000 | 706 |
| 2005-08-18 | 687 | 709 | 680 | 702 | 362,000 | 702 |
| 2005-08-17 | 662 | 681 | 662 | 679 | 254,000 | 679 |
| 2005-08-16 | 674 | 674 | 662 | 672 | 181,000 | 672 |
| 2005-08-15 | 649 | 666 | 649 | 662 | 198,000 | 662 |
| 2005-08-12 | 651 | 654 | 636 | 647 | 235,000 | 647 |
| 2005-08-11 | 645 | 658 | 631 | 652 | 279,000 | 652 |
| 2005-08-10 | 625 | 656 | 625 | 654 | 546,000 | 654 |
| 2005-08-09 | 617 | 625 | 610 | 620 | 269,000 | 620 |
| 2005-08-08 | 592 | 619 | 585 | 617 | 340,000 | 617 |
| 2005-08-05 | 604 | 617 | 593 | 610 | 1,029,000 | 610 |
| 2005-08-04 | 562 | 620 | 547 | 604 | 1,085,000 | 604 |
| 2005-08-03 | 585 | 585 | 549 | 552 | 613,000 | 552 |
| 2005-08-02 | 589 | 590 | 571 | 584 | 136,000 | 584 |
| 2005-08-01 | 585 | 591 | 578 | 589 | 130,000 | 589 |
| 2005-07-29 | 582 | 590 | 578 | 583 | 189,000 | 583 |
| 2005-07-28 | 588 | 588 | 580 | 582 | 90,000 | 582 |
| 2005-07-27 | 590 | 590 | 582 | 588 | 100,000 | 588 |
| 2005-07-26 | 578 | 588 | 570 | 587 | 204,000 | 587 |
| 2005-07-25 | 567 | 594 | 564 | 580 | 488,000 | 580 |
| 2005-07-22 | 569 | 569 | 558 | 564 | 84,000 | 564 |
| 2005-07-21 | 566 | 573 | 565 | 568 | 194,000 | 568 |
| 2005-07-20 | 570 | 570 | 561 | 565 | 199,000 | 565 |
| 2005-07-19 | 555 | 569 | 553 | 568 | 254,000 | 568 |
| 2005-07-15 | 558 | 558 | 541 | 551 | 189,000 | 551 |
| 2005-07-14 | 555 | 558 | 553 | 554 | 135,000 | 554 |
| 2005-07-13 | 555 | 555 | 548 | 550 | 147,000 | 550 |
| 2005-07-12 | 549 | 556 | 545 | 550 | 289,000 | 550 |
| 2005-07-11 | 545 | 555 | 540 | 548 | 270,000 | 548 |
| 2005-07-08 | 526 | 535 | 525 | 532 | 145,000 | 532 |
| 2005-07-07 | 529 | 530 | 525 | 526 | 102,000 | 526 |
| 2005-07-06 | 537 | 537 | 529 | 529 | 87,000 | 529 |
| 2005-07-05 | 529 | 530 | 525 | 528 | 47,000 | 528 |
| 2005-07-04 | 534 | 534 | 526 | 529 | 83,000 | 529 |
| 2005-07-01 | 537 | 538 | 530 | 534 | 101,000 | 534 |
| 2005-06-30 | 537 | 539 | 529 | 534 | 105,000 | 534 |
| 2005-06-29 | 529 | 538 | 529 | 537 | 79,000 | 537 |
| 2005-06-28 | 528 | 540 | 528 | 539 | 78,000 | 539 |
| 2005-06-27 | 523 | 527 | 521 | 526 | 33,000 | 526 |
| 2005-06-24 | 534 | 534 | 530 | 534 | 39,000 | 534 |
| 2005-06-23 | 542 | 543 | 521 | 535 | 106,000 | 535 |
| 2005-06-22 | 533 | 540 | 529 | 540 | 111,000 | 540 |
| 2005-06-21 | 535 | 537 | 526 | 533 | 128,000 | 533 |
| 2005-06-20 | 531 | 538 | 525 | 527 | 121,000 | 527 |
| 2005-06-17 | 526 | 533 | 526 | 531 | 119,000 | 531 |
| 2005-06-16 | 531 | 536 | 525 | 525 | 155,000 | 525 |
| 2005-06-15 | 520 | 534 | 520 | 534 | 92,000 | 534 |
| 2005-06-14 | 516 | 523 | 516 | 520 | 57,000 | 520 |
| 2005-06-13 | 523 | 529 | 522 | 526 | 76,000 | 526 |
| 2005-06-10 | 527 | 529 | 520 | 528 | 159,000 | 528 |
| 2005-06-09 | 520 | 524 | 515 | 517 | 104,000 | 517 |
| 2005-06-08 | 514 | 522 | 514 | 517 | 69,000 | 517 |
| 2005-06-07 | 516 | 520 | 504 | 506 | 126,000 | 506 |
| 2005-06-06 | 518 | 518 | 505 | 513 | 83,000 | 513 |
| 2005-06-03 | 508 | 519 | 503 | 519 | 165,000 | 519 |
| 2005-06-02 | 511 | 517 | 505 | 505 | 81,000 | 505 |
| 2005-06-01 | 502 | 509 | 498 | 509 | 75,000 | 509 |
| 2005-05-31 | 499 | 502 | 492 | 502 | 112,000 | 502 |
| 2005-05-30 | 486 | 499 | 481 | 495 | 124,000 | 495 |
| 2005-05-27 | 480 | 483 | 477 | 481 | 75,000 | 481 |
| 2005-05-26 | 470 | 478 | 465 | 471 | 127,000 | 471 |
| 2005-05-25 | 488 | 490 | 469 | 469 | 132,000 | 469 |
| 2005-05-24 | 490 | 495 | 486 | 492 | 79,000 | 492 |
| 2005-05-23 | 494 | 494 | 487 | 490 | 77,000 | 490 |
| 2005-05-20 | 491 | 493 | 485 | 486 | 90,000 | 486 |
| 2005-05-19 | 482 | 490 | 482 | 486 | 102,000 | 486 |
| 2005-05-18 | 478 | 483 | 475 | 475 | 86,000 | 475 |
| 2005-05-17 | 495 | 495 | 463 | 468 | 254,000 | 468 |
| 2005-05-16 | 496 | 497 | 488 | 490 | 187,000 | 490 |
| 2005-05-13 | 511 | 511 | 501 | 501 | 147,000 | 501 |
| 2005-05-12 | 518 | 527 | 510 | 510 | 117,000 | 510 |
| 2005-05-11 | 528 | 528 | 512 | 518 | 146,000 | 518 |
| 2005-05-10 | 528 | 528 | 520 | 525 | 167,000 | 525 |
| 2005-05-09 | 523 | 529 | 516 | 526 | 159,000 | 526 |
| 2005-05-06 | 515 | 530 | 515 | 521 | 105,000 | 521 |
| 2005-05-02 | 505 | 514 | 500 | 514 | 108,000 | 514 |
| 2005-04-28 | 516 | 516 | 505 | 509 | 87,000 | 509 |
| 2005-04-27 | 515 | 520 | 513 | 519 | 40,000 | 519 |
| 2005-04-26 | 515 | 522 | 512 | 516 | 126,000 | 516 |
| 2005-04-25 | 516 | 523 | 510 | 522 | 131,000 | 522 |
| 2005-04-22 | 523 | 525 | 509 | 521 | 258,000 | 521 |
| 2005-04-21 | 495 | 506 | 485 | 503 | 264,000 | 503 |
| 2005-04-20 | 520 | 520 | 501 | 505 | 163,000 | 505 |
| 2005-04-19 | 491 | 511 | 491 | 510 | 145,000 | 510 |
| 2005-04-18 | 515 | 515 | 486 | 487 | 221,000 | 487 |
| 2005-04-15 | 532 | 536 | 517 | 518 | 331,000 | 518 |
| 2005-04-14 | 533 | 540 | 526 | 531 | 436,000 | 531 |
| 2005-04-13 | 552 | 552 | 541 | 547 | 99,000 | 547 |
| 2005-04-12 | 552 | 552 | 544 | 546 | 109,000 | 546 |
| 2005-04-11 | 564 | 564 | 537 | 551 | 205,000 | 551 |
| 2005-04-08 | 559 | 563 | 540 | 563 | 237,000 | 563 |
| 2005-04-07 | 554 | 560 | 546 | 559 | 165,000 | 559 |
| 2005-04-06 | 544 | 556 | 541 | 556 | 179,000 | 556 |
| 2005-04-05 | 534 | 548 | 532 | 543 | 218,000 | 543 |
| 2005-04-04 | 538 | 538 | 532 | 534 | 62,000 | 534 |
| 2005-04-01 | 533 | 538 | 530 | 538 | 103,000 | 538 |
| 2005-03-31 | 529 | 536 | 528 | 536 | 172,000 | 536 |
| 2005-03-30 | 539 | 539 | 523 | 526 | 114,000 | 526 |
| 2005-03-29 | 559 | 559 | 536 | 539 | 176,000 | 539 |
| 2005-03-28 | 556 | 562 | 556 | 559 | 76,000 | 559 |
| 2005-03-25 | 569 | 570 | 559 | 568 | 204,000 | 568 |
| 2005-03-24 | 559 | 568 | 559 | 563 | 183,000 | 563 |
| 2005-03-23 | 565 | 565 | 555 | 562 | 165,000 | 562 |
| 2005-03-22 | 565 | 568 | 560 | 566 | 179,000 | 566 |
| 2005-03-18 | 559 | 569 | 558 | 563 | 329,000 | 563 |
| 2005-03-17 | 570 | 570 | 559 | 559 | 179,000 | 559 |
| 2005-03-16 | 563 | 572 | 559 | 569 | 251,000 | 569 |
| 2005-03-15 | 569 | 574 | 560 | 563 | 237,000 | 563 |
| 2005-03-14 | 574 | 577 | 568 | 568 | 139,000 | 568 |
| 2005-03-11 | 581 | 581 | 568 | 569 | 264,000 | 569 |
| 2005-03-10 | 570 | 585 | 565 | 565 | 480,000 | 565 |
| 2005-03-09 | 569 | 575 | 568 | 575 | 170,000 | 575 |
| 2005-03-08 | 572 | 578 | 570 | 571 | 314,000 | 571 |
| 2005-03-07 | 567 | 571 | 565 | 571 | 253,000 | 571 |
| 2005-03-04 | 557 | 565 | 553 | 565 | 161,000 | 565 |
| 2005-03-03 | 558 | 562 | 552 | 559 | 182,000 | 559 |
| 2005-03-02 | 570 | 575 | 560 | 562 | 233,000 | 562 |
| 2005-03-01 | 558 | 567 | 558 | 566 | 339,000 | 566 |
| 2005-02-28 | 548 | 557 | 545 | 556 | 269,000 | 556 |
| 2005-02-25 | 537 | 546 | 533 | 545 | 120,000 | 545 |
| 2005-02-24 | 547 | 547 | 541 | 544 | 205,000 | 544 |
| 2005-02-23 | 535 | 539 | 534 | 537 | 93,000 | 537 |
| 2005-02-22 | 537 | 542 | 535 | 538 | 230,000 | 538 |
| 2005-02-21 | 538 | 542 | 536 | 539 | 120,000 | 539 |
| 2005-02-18 | 536 | 543 | 536 | 539 | 133,000 | 539 |
| 2005-02-17 | 533 | 542 | 533 | 541 | 243,000 | 541 |
| 2005-02-16 | 549 | 564 | 548 | 548 | 372,000 | 548 |
| 2005-02-15 | 550 | 552 | 542 | 547 | 212,000 | 547 |
| 2005-02-14 | 547 | 552 | 543 | 550 | 454,000 | 550 |
| 2005-02-10 | 540 | 545 | 536 | 540 | 627,000 | 540 |
| 2005-02-09 | 520 | 539 | 520 | 536 | 933,000 | 536 |
| 2005-02-08 | 522 | 526 | 520 | 521 | 238,000 | 521 |
| 2005-02-07 | 521 | 524 | 515 | 521 | 215,000 | 521 |
| 2005-02-04 | 519 | 521 | 515 | 520 | 232,000 | 520 |
| 2005-02-03 | 523 | 523 | 518 | 521 | 264,000 | 521 |
| 2005-02-02 | 516 | 524 | 513 | 521 | 333,000 | 521 |
| 2005-02-01 | 520 | 520 | 510 | 515 | 395,000 | 515 |
| 2005-01-31 | 521 | 530 | 514 | 515 | 886,000 | 515 |
| 2005-01-28 | 500 | 522 | 495 | 512 | 1,899,000 | 512 |
| 2005-01-27 | 494 | 504 | 492 | 501 | 360,000 | 501 |
| 2005-01-26 | 492 | 494 | 489 | 492 | 95,000 | 492 |
| 2005-01-25 | 494 | 497 | 490 | 494 | 112,000 | 494 |
| 2005-01-24 | 495 | 495 | 491 | 494 | 86,000 | 494 |
| 2005-01-21 | 496 | 500 | 483 | 494 | 223,000 | 494 |
| 2005-01-20 | 498 | 503 | 496 | 498 | 174,000 | 498 |
| 2005-01-19 | 500 | 504 | 498 | 503 | 182,000 | 503 |
| 2005-01-18 | 505 | 505 | 497 | 498 | 78,000 | 498 |
| 2005-01-17 | 509 | 514 | 501 | 507 | 434,000 | 507 |
| 2005-01-14 | 492 | 508 | 492 | 503 | 417,000 | 503 |
| 2005-01-13 | 497 | 498 | 493 | 496 | 202,000 | 496 |
| 2005-01-12 | 499 | 499 | 493 | 497 | 103,000 | 497 |
| 2005-01-11 | 500 | 502 | 495 | 496 | 185,000 | 496 |
| 2005-01-07 | 495 | 497 | 491 | 497 | 250,000 | 497 |
| 2005-01-06 | 491 | 495 | 487 | 492 | 160,000 | 492 |
| 2005-01-05 | 496 | 496 | 490 | 490 | 109,000 | 490 |
| 2005-01-04 | 485 | 497 | 485 | 497 | 62,000 | 497 |
分割・併合履歴 ： [1990-01-31]1株→1.028株