9119 飯野海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 580 | 580 | 562 | 574 | 133,500 | 574 |
| 2008-12-29 | 573 | 586 | 570 | 585 | 287,900 | 585 |
| 2008-12-26 | 579 | 585 | 552 | 563 | 268,800 | 563 |
| 2008-12-25 | 560 | 582 | 555 | 578 | 270,200 | 578 |
| 2008-12-24 | 562 | 565 | 550 | 550 | 424,200 | 550 |
| 2008-12-22 | 610 | 615 | 573 | 582 | 743,100 | 582 |
| 2008-12-19 | 626 | 650 | 626 | 632 | 683,800 | 632 |
| 2008-12-18 | 609 | 645 | 605 | 631 | 905,100 | 631 |
| 2008-12-17 | 617 | 627 | 593 | 619 | 1,058,700 | 619 |
| 2008-12-16 | 610 | 644 | 591 | 593 | 1,519,100 | 593 |
| 2008-12-15 | 549 | 603 | 538 | 603 | 821,700 | 603 |
| 2008-12-12 | 538 | 548 | 495 | 503 | 1,020,700 | 503 |
| 2008-12-11 | 474 | 546 | 460 | 532 | 1,449,700 | 532 |
| 2008-12-10 | 423 | 489 | 422 | 489 | 1,174,000 | 489 |
| 2008-12-09 | 409 | 409 | 393 | 409 | 310,000 | 409 |
| 2008-12-08 | 385 | 405 | 377 | 401 | 439,200 | 401 |
| 2008-12-05 | 386 | 388 | 369 | 376 | 513,200 | 376 |
| 2008-12-04 | 393 | 399 | 383 | 391 | 365,800 | 391 |
| 2008-12-03 | 391 | 397 | 384 | 396 | 350,900 | 396 |
| 2008-12-02 | 391 | 404 | 384 | 384 | 311,700 | 384 |
| 2008-12-01 | 425 | 431 | 412 | 421 | 297,600 | 421 |
| 2008-11-28 | 388 | 425 | 388 | 422 | 597,600 | 422 |
| 2008-11-27 | 379 | 395 | 379 | 392 | 494,100 | 392 |
| 2008-11-26 | 380 | 394 | 371 | 374 | 612,500 | 374 |
| 2008-11-25 | 408 | 416 | 378 | 394 | 601,200 | 394 |
| 2008-11-21 | 385 | 399 | 373 | 393 | 597,400 | 393 |
| 2008-11-20 | 415 | 420 | 393 | 395 | 432,800 | 395 |
| 2008-11-19 | 437 | 450 | 414 | 425 | 554,000 | 425 |
| 2008-11-18 | 447 | 462 | 434 | 442 | 514,100 | 442 |
| 2008-11-17 | 439 | 472 | 430 | 457 | 454,000 | 457 |
| 2008-11-14 | 456 | 463 | 443 | 449 | 413,500 | 449 |
| 2008-11-13 | 450 | 465 | 434 | 441 | 444,600 | 441 |
| 2008-11-12 | 467 | 480 | 458 | 470 | 342,800 | 470 |
| 2008-11-11 | 476 | 500 | 470 | 476 | 477,300 | 476 |
| 2008-11-10 | 485 | 509 | 476 | 498 | 516,100 | 498 |
| 2008-11-07 | 470 | 485 | 452 | 460 | 679,500 | 460 |
| 2008-11-06 | 484 | 512 | 472 | 495 | 699,000 | 495 |
| 2008-11-05 | 508 | 546 | 489 | 509 | 764,500 | 509 |
| 2008-11-04 | 496 | 513 | 463 | 483 | 584,300 | 483 |
| 2008-10-31 | 507 | 511 | 478 | 491 | 729,500 | 491 |
| 2008-10-30 | 445 | 515 | 428 | 508 | 864,800 | 508 |
| 2008-10-29 | 449 | 449 | 406 | 435 | 545,800 | 435 |
| 2008-10-28 | 370 | 419 | 360 | 414 | 635,500 | 414 |
| 2008-10-27 | 402 | 444 | 381 | 385 | 626,800 | 385 |
| 2008-10-24 | 470 | 471 | 406 | 412 | 527,500 | 412 |
| 2008-10-23 | 468 | 471 | 443 | 466 | 436,000 | 466 |
| 2008-10-22 | 496 | 506 | 475 | 480 | 462,700 | 480 |
| 2008-10-21 | 514 | 519 | 498 | 516 | 451,300 | 516 |
| 2008-10-20 | 462 | 494 | 460 | 494 | 506,000 | 494 |
| 2008-10-17 | 480 | 487 | 463 | 469 | 577,700 | 469 |
| 2008-10-16 | 483 | 498 | 457 | 458 | 655,000 | 458 |
| 2008-10-15 | 521 | 538 | 502 | 528 | 781,200 | 528 |
| 2008-10-14 | 571 | 571 | 543 | 570 | 526,300 | 570 |
| 2008-10-10 | 467 | 517 | 464 | 491 | 560,000 | 491 |
| 2008-10-09 | 514 | 550 | 501 | 527 | 507,900 | 527 |
| 2008-10-08 | 601 | 609 | 523 | 524 | 666,000 | 524 |
| 2008-10-07 | 559 | 649 | 540 | 623 | 629,900 | 623 |
| 2008-10-06 | 690 | 697 | 615 | 618 | 549,400 | 618 |
| 2008-10-03 | 718 | 730 | 698 | 708 | 580,400 | 708 |
| 2008-10-02 | 774 | 788 | 703 | 715 | 631,000 | 715 |
| 2008-10-01 | 823 | 828 | 765 | 774 | 523,200 | 774 |
| 2008-09-30 | 780 | 824 | 780 | 822 | 364,900 | 822 |
| 2008-09-29 | 805 | 838 | 787 | 830 | 575,400 | 830 |
| 2008-09-26 | 877 | 888 | 807 | 825 | 594,100 | 825 |
| 2008-09-25 | 935 | 938 | 888 | 907 | 387,700 | 907 |
| 2008-09-24 | 901 | 954 | 901 | 949 | 600,000 | 949 |
| 2008-09-22 | 906 | 960 | 885 | 950 | 563,200 | 950 |
| 2008-09-19 | 811 | 899 | 805 | 888 | 1,037,800 | 888 |
| 2008-09-18 | 722 | 829 | 711 | 811 | 938,500 | 811 |
| 2008-09-17 | 784 | 785 | 730 | 736 | 668,900 | 736 |
| 2008-09-16 | 722 | 749 | 701 | 744 | 443,800 | 744 |
| 2008-09-12 | 768 | 799 | 765 | 792 | 590,500 | 792 |
| 2008-09-11 | 775 | 785 | 764 | 766 | 397,300 | 766 |
| 2008-09-10 | 757 | 804 | 753 | 795 | 415,900 | 795 |
| 2008-09-09 | 816 | 816 | 775 | 777 | 521,700 | 777 |
| 2008-09-08 | 801 | 828 | 800 | 826 | 419,800 | 826 |
| 2008-09-05 | 754 | 795 | 746 | 784 | 517,600 | 784 |
| 2008-09-04 | 804 | 827 | 782 | 784 | 724,000 | 784 |
| 2008-09-03 | 810 | 820 | 790 | 812 | 473,100 | 812 |
| 2008-09-02 | 817 | 832 | 803 | 809 | 371,200 | 809 |
| 2008-09-01 | 833 | 846 | 815 | 822 | 335,700 | 822 |
| 2008-08-29 | 826 | 843 | 816 | 843 | 384,300 | 843 |
| 2008-08-28 | 826 | 827 | 805 | 816 | 298,900 | 816 |
| 2008-08-27 | 838 | 840 | 822 | 836 | 188,700 | 836 |
| 2008-08-26 | 828 | 840 | 821 | 835 | 417,000 | 835 |
| 2008-08-25 | 820 | 851 | 820 | 848 | 361,700 | 848 |
| 2008-08-22 | 835 | 835 | 804 | 810 | 293,000 | 810 |
| 2008-08-21 | 827 | 840 | 822 | 829 | 182,700 | 829 |
| 2008-08-20 | 813 | 836 | 805 | 832 | 413,600 | 832 |
| 2008-08-19 | 856 | 859 | 827 | 833 | 394,500 | 833 |
| 2008-08-18 | 850 | 872 | 839 | 857 | 391,600 | 857 |
| 2008-08-15 | 844 | 857 | 837 | 854 | 600,300 | 854 |
| 2008-08-14 | 860 | 868 | 845 | 850 | 349,200 | 850 |
| 2008-08-13 | 864 | 875 | 846 | 862 | 534,000 | 862 |
| 2008-08-12 | 890 | 908 | 875 | 883 | 342,600 | 883 |
| 2008-08-11 | 907 | 910 | 888 | 900 | 406,100 | 900 |
| 2008-08-08 | 883 | 897 | 853 | 884 | 603,400 | 884 |
| 2008-08-07 | 946 | 946 | 888 | 898 | 626,500 | 898 |
| 2008-08-06 | 895 | 946 | 895 | 936 | 654,000 | 936 |
| 2008-08-05 | 888 | 903 | 874 | 885 | 594,900 | 885 |
| 2008-08-04 | 902 | 930 | 877 | 888 | 639,600 | 888 |
| 2008-08-01 | 929 | 949 | 913 | 930 | 773,400 | 930 |
| 2008-07-31 | 936 | 965 | 913 | 929 | 960,200 | 929 |
| 2008-07-30 | 883 | 936 | 876 | 927 | 825,500 | 927 |
| 2008-07-29 | 859 | 871 | 844 | 863 | 626,600 | 863 |
| 2008-07-28 | 883 | 883 | 843 | 874 | 596,300 | 874 |
| 2008-07-25 | 815 | 852 | 811 | 843 | 577,600 | 843 |
| 2008-07-24 | 803 | 836 | 803 | 835 | 631,900 | 835 |
| 2008-07-23 | 780 | 801 | 766 | 793 | 603,500 | 793 |
| 2008-07-22 | 753 | 754 | 718 | 750 | 941,600 | 750 |
| 2008-07-18 | 806 | 806 | 733 | 743 | 717,900 | 743 |
| 2008-07-17 | 804 | 818 | 777 | 783 | 546,500 | 783 |
| 2008-07-16 | 785 | 801 | 776 | 791 | 389,000 | 791 |
| 2008-07-15 | 837 | 843 | 796 | 804 | 599,800 | 804 |
| 2008-07-14 | 862 | 866 | 833 | 839 | 501,100 | 839 |
| 2008-07-11 | 870 | 892 | 862 | 872 | 363,900 | 872 |
| 2008-07-10 | 873 | 880 | 858 | 868 | 268,200 | 868 |
| 2008-07-09 | 877 | 886 | 863 | 872 | 459,800 | 872 |
| 2008-07-08 | 900 | 919 | 843 | 857 | 605,700 | 857 |
| 2008-07-07 | 892 | 914 | 873 | 910 | 260,700 | 910 |
| 2008-07-04 | 880 | 904 | 875 | 902 | 235,600 | 902 |
| 2008-07-03 | 877 | 901 | 851 | 894 | 447,000 | 894 |
| 2008-07-02 | 951 | 972 | 905 | 907 | 332,900 | 907 |
| 2008-07-01 | 972 | 981 | 947 | 958 | 460,500 | 958 |
| 2008-06-30 | 928 | 975 | 914 | 968 | 627,400 | 968 |
| 2008-06-27 | 905 | 929 | 903 | 928 | 490,000 | 928 |
| 2008-06-26 | 934 | 940 | 912 | 935 | 427,200 | 935 |
| 2008-06-25 | 906 | 924 | 888 | 924 | 299,200 | 924 |
| 2008-06-24 | 913 | 920 | 899 | 912 | 317,000 | 912 |
| 2008-06-23 | 910 | 925 | 891 | 923 | 385,700 | 923 |
| 2008-06-20 | 942 | 942 | 909 | 912 | 395,700 | 912 |
| 2008-06-19 | 930 | 930 | 893 | 912 | 568,000 | 912 |
| 2008-06-18 | 926 | 952 | 926 | 937 | 533,900 | 937 |
| 2008-06-17 | 910 | 937 | 897 | 926 | 733,800 | 926 |
| 2008-06-16 | 849 | 897 | 844 | 894 | 616,300 | 894 |
| 2008-06-13 | 861 | 864 | 835 | 847 | 695,800 | 847 |
| 2008-06-12 | 860 | 874 | 854 | 868 | 682,200 | 868 |
| 2008-06-11 | 916 | 918 | 885 | 890 | 675,300 | 890 |
| 2008-06-10 | 947 | 948 | 910 | 917 | 369,700 | 917 |
| 2008-06-09 | 948 | 950 | 935 | 937 | 367,500 | 937 |
| 2008-06-06 | 1,007 | 1,007 | 978 | 978 | 291,700 | 978 |
| 2008-06-05 | 982 | 993 | 971 | 977 | 435,300 | 977 |
| 2008-06-04 | 973 | 991 | 965 | 982 | 374,400 | 982 |
| 2008-06-03 | 993 | 999 | 973 | 981 | 451,700 | 981 |
| 2008-06-02 | 1,025 | 1,028 | 1,001 | 1,013 | 370,100 | 1,013 |
| 2008-05-30 | 1,008 | 1,015 | 994 | 1,010 | 401,700 | 1,010 |
| 2008-05-29 | 989 | 998 | 978 | 993 | 351,000 | 993 |
| 2008-05-28 | 1,004 | 1,007 | 975 | 979 | 372,900 | 979 |
| 2008-05-27 | 996 | 1,010 | 985 | 997 | 296,700 | 997 |
| 2008-05-26 | 999 | 1,008 | 988 | 990 | 397,100 | 990 |
| 2008-05-23 | 1,037 | 1,040 | 1,015 | 1,017 | 490,900 | 1,017 |
| 2008-05-22 | 1,024 | 1,056 | 1,020 | 1,047 | 637,600 | 1,047 |
| 2008-05-21 | 1,097 | 1,097 | 1,050 | 1,060 | 536,400 | 1,060 |
| 2008-05-20 | 1,150 | 1,153 | 1,111 | 1,117 | 474,400 | 1,117 |
| 2008-05-19 | 1,165 | 1,166 | 1,136 | 1,149 | 475,300 | 1,149 |
| 2008-05-16 | 1,135 | 1,158 | 1,107 | 1,152 | 1,062,200 | 1,152 |
| 2008-05-15 | 1,122 | 1,130 | 1,107 | 1,115 | 822,000 | 1,115 |
| 2008-05-14 | 1,104 | 1,115 | 1,088 | 1,102 | 561,700 | 1,102 |
| 2008-05-13 | 1,100 | 1,114 | 1,078 | 1,101 | 681,900 | 1,101 |
| 2008-05-12 | 1,121 | 1,125 | 1,066 | 1,090 | 765,900 | 1,090 |
| 2008-05-09 | 1,198 | 1,208 | 1,108 | 1,115 | 1,101,200 | 1,115 |
| 2008-05-08 | 1,280 | 1,300 | 1,183 | 1,196 | 1,639,400 | 1,196 |
| 2008-05-07 | 1,293 | 1,300 | 1,262 | 1,288 | 853,900 | 1,288 |
| 2008-05-02 | 1,255 | 1,336 | 1,236 | 1,295 | 910,300 | 1,295 |
| 2008-05-01 | 1,172 | 1,205 | 1,171 | 1,203 | 380,500 | 1,203 |
| 2008-04-30 | 1,184 | 1,192 | 1,171 | 1,171 | 231,100 | 1,171 |
| 2008-04-28 | 1,173 | 1,197 | 1,164 | 1,190 | 312,700 | 1,190 |
| 2008-04-25 | 1,171 | 1,190 | 1,154 | 1,158 | 469,500 | 1,158 |
| 2008-04-24 | 1,144 | 1,185 | 1,143 | 1,164 | 360,000 | 1,164 |
| 2008-04-23 | 1,124 | 1,158 | 1,118 | 1,132 | 428,800 | 1,132 |
| 2008-04-22 | 1,136 | 1,156 | 1,128 | 1,144 | 253,100 | 1,144 |
| 2008-04-21 | 1,180 | 1,196 | 1,147 | 1,156 | 429,000 | 1,156 |
| 2008-04-18 | 1,099 | 1,158 | 1,090 | 1,144 | 566,100 | 1,144 |
| 2008-04-17 | 1,060 | 1,104 | 1,055 | 1,089 | 569,000 | 1,089 |
| 2008-04-16 | 1,017 | 1,039 | 1,008 | 1,021 | 178,800 | 1,021 |
| 2008-04-15 | 1,000 | 1,009 | 988 | 998 | 294,800 | 998 |
| 2008-04-14 | 1,007 | 1,027 | 999 | 1,010 | 369,000 | 1,010 |
| 2008-04-11 | 1,019 | 1,057 | 1,016 | 1,056 | 306,300 | 1,056 |
| 2008-04-10 | 1,010 | 1,021 | 999 | 1,000 | 463,400 | 1,000 |
| 2008-04-09 | 1,063 | 1,074 | 1,016 | 1,034 | 418,000 | 1,034 |
| 2008-04-08 | 1,097 | 1,120 | 1,060 | 1,063 | 368,700 | 1,063 |
| 2008-04-07 | 1,080 | 1,117 | 1,073 | 1,107 | 220,300 | 1,107 |
| 2008-04-04 | 1,122 | 1,135 | 1,078 | 1,098 | 486,000 | 1,098 |
| 2008-04-03 | 1,109 | 1,153 | 1,080 | 1,142 | 555,300 | 1,142 |
| 2008-04-02 | 1,100 | 1,108 | 1,087 | 1,098 | 399,200 | 1,098 |
| 2008-04-01 | 1,013 | 1,055 | 1,010 | 1,051 | 508,300 | 1,051 |
| 2008-03-31 | 1,006 | 1,014 | 987 | 1,010 | 396,900 | 1,010 |
| 2008-03-28 | 984 | 1,028 | 979 | 1,023 | 565,900 | 1,023 |
| 2008-03-27 | 937 | 991 | 927 | 983 | 461,300 | 983 |
| 2008-03-26 | 930 | 952 | 925 | 936 | 214,700 | 936 |
| 2008-03-25 | 909 | 939 | 902 | 938 | 354,600 | 938 |
| 2008-03-24 | 885 | 908 | 885 | 893 | 197,100 | 893 |
| 2008-03-21 | 875 | 885 | 858 | 883 | 289,100 | 883 |
| 2008-03-19 | 860 | 878 | 856 | 869 | 229,900 | 869 |
| 2008-03-18 | 839 | 870 | 815 | 834 | 390,800 | 834 |
| 2008-03-17 | 814 | 842 | 803 | 842 | 536,100 | 842 |
| 2008-03-14 | 905 | 906 | 818 | 848 | 868,700 | 848 |
| 2008-03-13 | 927 | 936 | 894 | 908 | 314,400 | 908 |
| 2008-03-12 | 945 | 954 | 917 | 937 | 443,300 | 937 |
| 2008-03-11 | 870 | 902 | 866 | 895 | 495,800 | 895 |
| 2008-03-10 | 921 | 930 | 893 | 900 | 414,000 | 900 |
| 2008-03-07 | 911 | 931 | 906 | 931 | 332,000 | 931 |
| 2008-03-06 | 909 | 948 | 903 | 942 | 413,200 | 942 |
| 2008-03-05 | 942 | 942 | 892 | 899 | 682,900 | 899 |
| 2008-03-04 | 941 | 946 | 910 | 936 | 561,500 | 936 |
| 2008-03-03 | 922 | 955 | 913 | 937 | 422,600 | 937 |
| 2008-02-29 | 974 | 996 | 949 | 962 | 386,700 | 962 |
| 2008-02-28 | 989 | 1,008 | 974 | 994 | 586,700 | 994 |
| 2008-02-27 | 1,005 | 1,010 | 984 | 997 | 428,800 | 997 |
| 2008-02-26 | 1,027 | 1,027 | 985 | 987 | 492,200 | 987 |
| 2008-02-25 | 993 | 1,004 | 981 | 997 | 832,000 | 997 |
| 2008-02-22 | 933 | 996 | 930 | 983 | 1,258,600 | 983 |
| 2008-02-21 | 915 | 949 | 912 | 938 | 571,700 | 938 |
| 2008-02-20 | 934 | 943 | 895 | 899 | 425,000 | 899 |
| 2008-02-19 | 955 | 955 | 925 | 940 | 362,000 | 940 |
| 2008-02-18 | 969 | 1,001 | 925 | 936 | 562,000 | 936 |
| 2008-02-15 | 920 | 959 | 904 | 953 | 529,100 | 953 |
| 2008-02-14 | 935 | 936 | 911 | 934 | 520,000 | 934 |
| 2008-02-13 | 885 | 908 | 880 | 889 | 749,600 | 889 |
| 2008-02-12 | 847 | 868 | 840 | 863 | 644,300 | 863 |
| 2008-02-08 | 855 | 858 | 840 | 852 | 961,500 | 852 |
| 2008-02-07 | 894 | 902 | 812 | 825 | 1,349,000 | 825 |
| 2008-02-06 | 910 | 920 | 872 | 885 | 426,400 | 885 |
| 2008-02-05 | 937 | 965 | 921 | 947 | 412,500 | 947 |
| 2008-02-04 | 950 | 957 | 937 | 947 | 294,500 | 947 |
| 2008-02-01 | 935 | 955 | 908 | 930 | 481,200 | 930 |
| 2008-01-31 | 890 | 926 | 876 | 925 | 541,400 | 925 |
| 2008-01-30 | 927 | 955 | 898 | 910 | 837,800 | 910 |
| 2008-01-29 | 893 | 932 | 884 | 917 | 732,400 | 917 |
| 2008-01-28 | 926 | 927 | 861 | 873 | 816,400 | 873 |
| 2008-01-25 | 964 | 964 | 920 | 956 | 1,031,700 | 956 |
| 2008-01-24 | 810 | 870 | 810 | 864 | 1,028,200 | 864 |
| 2008-01-23 | 799 | 806 | 775 | 795 | 765,300 | 795 |
| 2008-01-22 | 751 | 786 | 735 | 739 | 654,700 | 739 |
| 2008-01-21 | 835 | 835 | 801 | 811 | 434,300 | 811 |
| 2008-01-18 | 780 | 852 | 777 | 845 | 659,700 | 845 |
| 2008-01-17 | 779 | 832 | 778 | 822 | 1,652,100 | 822 |
| 2008-01-16 | 782 | 798 | 772 | 772 | 1,186,300 | 772 |
| 2008-01-15 | 927 | 927 | 866 | 872 | 642,800 | 872 |
| 2008-01-11 | 951 | 953 | 912 | 927 | 821,300 | 927 |
| 2008-01-10 | 991 | 991 | 953 | 971 | 466,000 | 971 |
| 2008-01-09 | 924 | 984 | 916 | 971 | 489,600 | 971 |
| 2008-01-08 | 961 | 967 | 923 | 954 | 658,800 | 954 |
| 2008-01-07 | 962 | 976 | 943 | 967 | 818,500 | 967 |
| 2008-01-04 | 976 | 992 | 942 | 957 | 361,200 | 957 |
分割・併合履歴 ： [1990-01-31]1株→1.028株