9119 飯野海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 399 | 400 | 394 | 394 | 141,200 | 394 |
| 2009-12-29 | 407 | 407 | 395 | 403 | 167,000 | 403 |
| 2009-12-28 | 401 | 413 | 401 | 411 | 267,800 | 411 |
| 2009-12-25 | 405 | 406 | 398 | 400 | 264,600 | 400 |
| 2009-12-24 | 398 | 402 | 396 | 401 | 232,700 | 401 |
| 2009-12-22 | 402 | 402 | 395 | 399 | 234,000 | 399 |
| 2009-12-21 | 399 | 402 | 394 | 399 | 214,600 | 399 |
| 2009-12-18 | 400 | 405 | 396 | 403 | 216,800 | 403 |
| 2009-12-17 | 411 | 412 | 404 | 405 | 157,400 | 405 |
| 2009-12-16 | 392 | 407 | 392 | 406 | 217,100 | 406 |
| 2009-12-15 | 395 | 397 | 390 | 390 | 138,600 | 390 |
| 2009-12-14 | 397 | 400 | 392 | 396 | 186,700 | 396 |
| 2009-12-11 | 400 | 407 | 394 | 406 | 326,100 | 406 |
| 2009-12-10 | 397 | 405 | 389 | 394 | 333,700 | 394 |
| 2009-12-09 | 392 | 400 | 390 | 398 | 210,600 | 398 |
| 2009-12-08 | 409 | 410 | 397 | 399 | 222,900 | 399 |
| 2009-12-07 | 415 | 428 | 411 | 419 | 200,500 | 419 |
| 2009-12-04 | 409 | 413 | 403 | 404 | 203,100 | 404 |
| 2009-12-03 | 389 | 407 | 387 | 404 | 357,200 | 404 |
| 2009-12-02 | 390 | 396 | 383 | 387 | 315,100 | 387 |
| 2009-12-01 | 383 | 392 | 379 | 390 | 312,800 | 390 |
| 2009-11-30 | 382 | 393 | 382 | 393 | 327,500 | 393 |
| 2009-11-27 | 382 | 391 | 379 | 382 | 369,300 | 382 |
| 2009-11-26 | 395 | 399 | 385 | 392 | 512,300 | 392 |
| 2009-11-25 | 425 | 432 | 406 | 408 | 443,000 | 408 |
| 2009-11-24 | 443 | 448 | 424 | 430 | 386,800 | 430 |
| 2009-11-20 | 424 | 443 | 422 | 441 | 403,500 | 441 |
| 2009-11-19 | 438 | 439 | 417 | 423 | 333,800 | 423 |
| 2009-11-18 | 438 | 443 | 428 | 438 | 238,600 | 438 |
| 2009-11-17 | 436 | 441 | 432 | 437 | 232,500 | 437 |
| 2009-11-16 | 439 | 441 | 434 | 439 | 205,000 | 439 |
| 2009-11-13 | 440 | 448 | 433 | 443 | 425,600 | 443 |
| 2009-11-12 | 447 | 447 | 435 | 440 | 469,400 | 440 |
| 2009-11-11 | 438 | 450 | 438 | 447 | 180,900 | 447 |
| 2009-11-10 | 437 | 446 | 433 | 442 | 300,300 | 442 |
| 2009-11-09 | 420 | 436 | 416 | 436 | 383,100 | 436 |
| 2009-11-06 | 426 | 426 | 415 | 419 | 127,900 | 419 |
| 2009-11-05 | 419 | 425 | 413 | 421 | 167,400 | 421 |
| 2009-11-04 | 411 | 418 | 407 | 417 | 195,000 | 417 |
| 2009-11-02 | 399 | 415 | 399 | 412 | 399,200 | 412 |
| 2009-10-30 | 417 | 418 | 406 | 410 | 217,700 | 410 |
| 2009-10-29 | 405 | 420 | 405 | 413 | 280,300 | 413 |
| 2009-10-28 | 406 | 414 | 405 | 414 | 228,100 | 414 |
| 2009-10-27 | 418 | 422 | 403 | 410 | 385,500 | 410 |
| 2009-10-26 | 420 | 424 | 418 | 422 | 292,200 | 422 |
| 2009-10-23 | 430 | 432 | 417 | 420 | 310,000 | 420 |
| 2009-10-22 | 431 | 432 | 420 | 426 | 225,600 | 426 |
| 2009-10-21 | 426 | 436 | 426 | 431 | 289,100 | 431 |
| 2009-10-20 | 436 | 443 | 428 | 430 | 313,000 | 430 |
| 2009-10-19 | 433 | 437 | 426 | 436 | 144,200 | 436 |
| 2009-10-16 | 444 | 445 | 437 | 443 | 123,500 | 443 |
| 2009-10-15 | 448 | 451 | 435 | 440 | 189,000 | 440 |
| 2009-10-14 | 441 | 441 | 430 | 438 | 187,900 | 438 |
| 2009-10-13 | 458 | 459 | 443 | 445 | 209,000 | 445 |
| 2009-10-09 | 444 | 453 | 441 | 450 | 245,800 | 450 |
| 2009-10-08 | 444 | 465 | 438 | 442 | 803,700 | 442 |
| 2009-10-07 | 427 | 436 | 425 | 429 | 219,300 | 429 |
| 2009-10-06 | 432 | 435 | 417 | 424 | 198,600 | 424 |
| 2009-10-05 | 418 | 427 | 418 | 427 | 174,700 | 427 |
| 2009-10-02 | 425 | 426 | 415 | 423 | 196,300 | 423 |
| 2009-10-01 | 434 | 440 | 432 | 436 | 142,400 | 436 |
| 2009-09-30 | 433 | 439 | 430 | 434 | 158,400 | 434 |
| 2009-09-29 | 427 | 434 | 426 | 434 | 243,900 | 434 |
| 2009-09-28 | 429 | 429 | 421 | 426 | 245,600 | 426 |
| 2009-09-25 | 444 | 444 | 433 | 435 | 189,400 | 435 |
| 2009-09-24 | 453 | 457 | 439 | 445 | 386,700 | 445 |
| 2009-09-18 | 458 | 458 | 441 | 451 | 251,000 | 451 |
| 2009-09-17 | 450 | 459 | 450 | 457 | 212,600 | 457 |
| 2009-09-16 | 451 | 460 | 442 | 445 | 229,100 | 445 |
| 2009-09-15 | 454 | 457 | 446 | 448 | 219,200 | 448 |
| 2009-09-14 | 460 | 462 | 452 | 452 | 229,200 | 452 |
| 2009-09-11 | 476 | 476 | 460 | 465 | 372,100 | 465 |
| 2009-09-10 | 469 | 475 | 468 | 475 | 198,500 | 475 |
| 2009-09-09 | 468 | 473 | 460 | 465 | 152,700 | 465 |
| 2009-09-08 | 473 | 473 | 460 | 467 | 196,300 | 467 |
| 2009-09-07 | 469 | 474 | 464 | 468 | 264,500 | 468 |
| 2009-09-04 | 472 | 473 | 457 | 459 | 372,200 | 459 |
| 2009-09-03 | 471 | 473 | 465 | 467 | 226,200 | 467 |
| 2009-09-02 | 474 | 475 | 471 | 474 | 300,600 | 474 |
| 2009-09-01 | 477 | 486 | 477 | 484 | 172,400 | 484 |
| 2009-08-31 | 485 | 494 | 479 | 483 | 405,400 | 483 |
| 2009-08-28 | 494 | 499 | 485 | 489 | 363,500 | 489 |
| 2009-08-27 | 506 | 506 | 493 | 497 | 243,200 | 497 |
| 2009-08-26 | 504 | 507 | 498 | 507 | 256,300 | 507 |
| 2009-08-25 | 500 | 506 | 499 | 502 | 252,600 | 502 |
| 2009-08-24 | 508 | 509 | 502 | 505 | 190,100 | 505 |
| 2009-08-21 | 504 | 504 | 486 | 493 | 320,500 | 493 |
| 2009-08-20 | 500 | 506 | 498 | 504 | 238,100 | 504 |
| 2009-08-19 | 510 | 512 | 500 | 502 | 222,500 | 502 |
| 2009-08-18 | 505 | 512 | 503 | 507 | 153,500 | 507 |
| 2009-08-17 | 520 | 525 | 508 | 515 | 261,800 | 515 |
| 2009-08-14 | 529 | 532 | 522 | 526 | 189,900 | 526 |
| 2009-08-13 | 533 | 533 | 521 | 532 | 96,700 | 532 |
| 2009-08-12 | 525 | 532 | 520 | 523 | 131,200 | 523 |
| 2009-08-11 | 536 | 542 | 527 | 534 | 279,900 | 534 |
| 2009-08-10 | 532 | 537 | 527 | 536 | 333,700 | 536 |
| 2009-08-07 | 511 | 523 | 510 | 522 | 214,500 | 522 |
| 2009-08-06 | 511 | 520 | 511 | 513 | 367,400 | 513 |
| 2009-08-05 | 520 | 521 | 512 | 515 | 288,900 | 515 |
| 2009-08-04 | 510 | 516 | 504 | 516 | 346,600 | 516 |
| 2009-08-03 | 513 | 513 | 500 | 503 | 169,200 | 503 |
| 2009-07-31 | 509 | 512 | 498 | 504 | 351,800 | 504 |
| 2009-07-30 | 500 | 501 | 490 | 496 | 333,300 | 496 |
| 2009-07-29 | 519 | 520 | 502 | 504 | 198,600 | 504 |
| 2009-07-28 | 513 | 523 | 507 | 519 | 274,000 | 519 |
| 2009-07-27 | 536 | 543 | 510 | 517 | 278,100 | 517 |
| 2009-07-24 | 523 | 530 | 520 | 529 | 242,900 | 529 |
| 2009-07-23 | 519 | 521 | 506 | 515 | 174,900 | 515 |
| 2009-07-22 | 511 | 516 | 510 | 512 | 131,300 | 512 |
| 2009-07-21 | 514 | 520 | 510 | 518 | 198,900 | 518 |
| 2009-07-17 | 509 | 513 | 498 | 504 | 148,700 | 504 |
| 2009-07-16 | 513 | 523 | 502 | 506 | 274,300 | 506 |
| 2009-07-15 | 500 | 526 | 491 | 503 | 474,700 | 503 |
| 2009-07-14 | 481 | 497 | 481 | 491 | 266,300 | 491 |
| 2009-07-13 | 485 | 495 | 471 | 471 | 305,900 | 471 |
| 2009-07-10 | 505 | 511 | 487 | 495 | 397,600 | 495 |
| 2009-07-09 | 505 | 527 | 505 | 512 | 330,600 | 512 |
| 2009-07-08 | 509 | 519 | 506 | 514 | 300,800 | 514 |
| 2009-07-07 | 527 | 536 | 516 | 526 | 263,700 | 526 |
| 2009-07-06 | 535 | 538 | 521 | 526 | 286,500 | 526 |
| 2009-07-03 | 531 | 534 | 520 | 531 | 387,700 | 531 |
| 2009-07-02 | 563 | 567 | 545 | 549 | 459,200 | 549 |
| 2009-07-01 | 562 | 572 | 558 | 561 | 346,100 | 561 |
| 2009-06-30 | 574 | 589 | 570 | 575 | 346,900 | 575 |
| 2009-06-29 | 572 | 578 | 549 | 559 | 459,900 | 559 |
| 2009-06-26 | 584 | 588 | 578 | 578 | 219,900 | 578 |
| 2009-06-25 | 571 | 579 | 560 | 571 | 493,200 | 571 |
| 2009-06-24 | 564 | 569 | 555 | 563 | 542,900 | 563 |
| 2009-06-23 | 564 | 576 | 560 | 564 | 542,400 | 564 |
| 2009-06-22 | 579 | 588 | 570 | 576 | 412,500 | 576 |
| 2009-06-19 | 585 | 595 | 577 | 581 | 655,000 | 581 |
| 2009-06-18 | 585 | 589 | 566 | 575 | 554,200 | 575 |
| 2009-06-17 | 576 | 595 | 576 | 585 | 363,500 | 585 |
| 2009-06-16 | 602 | 602 | 572 | 580 | 728,800 | 580 |
| 2009-06-15 | 595 | 607 | 592 | 602 | 1,020,600 | 602 |
| 2009-06-12 | 574 | 600 | 571 | 585 | 1,156,800 | 585 |
| 2009-06-11 | 584 | 589 | 576 | 581 | 308,600 | 581 |
| 2009-06-10 | 575 | 603 | 575 | 592 | 808,700 | 592 |
| 2009-06-09 | 565 | 575 | 565 | 570 | 298,400 | 570 |
| 2009-06-08 | 575 | 583 | 571 | 575 | 481,700 | 575 |
| 2009-06-05 | 584 | 594 | 571 | 576 | 757,700 | 576 |
| 2009-06-04 | 611 | 620 | 600 | 604 | 423,400 | 604 |
| 2009-06-03 | 631 | 637 | 612 | 626 | 648,600 | 626 |
| 2009-06-02 | 640 | 642 | 607 | 621 | 1,531,000 | 621 |
| 2009-06-01 | 576 | 638 | 572 | 612 | 1,920,100 | 612 |
| 2009-05-29 | 539 | 560 | 533 | 556 | 1,061,700 | 556 |
| 2009-05-28 | 528 | 539 | 523 | 530 | 459,000 | 530 |
| 2009-05-27 | 525 | 526 | 516 | 518 | 259,600 | 518 |
| 2009-05-26 | 526 | 528 | 511 | 513 | 264,300 | 513 |
| 2009-05-25 | 515 | 519 | 508 | 516 | 230,500 | 516 |
| 2009-05-22 | 506 | 519 | 506 | 511 | 188,400 | 511 |
| 2009-05-21 | 519 | 523 | 515 | 518 | 168,000 | 518 |
| 2009-05-20 | 520 | 528 | 513 | 526 | 214,200 | 526 |
| 2009-05-19 | 528 | 528 | 508 | 517 | 237,100 | 517 |
| 2009-05-18 | 508 | 516 | 507 | 510 | 224,600 | 510 |
| 2009-05-15 | 512 | 525 | 512 | 517 | 202,700 | 517 |
| 2009-05-14 | 514 | 519 | 501 | 504 | 263,200 | 504 |
| 2009-05-13 | 538 | 538 | 515 | 524 | 297,300 | 524 |
| 2009-05-12 | 540 | 543 | 527 | 529 | 373,500 | 529 |
| 2009-05-11 | 537 | 545 | 532 | 540 | 512,400 | 540 |
| 2009-05-08 | 510 | 530 | 509 | 527 | 374,700 | 527 |
| 2009-05-07 | 508 | 519 | 504 | 519 | 603,200 | 519 |
| 2009-05-01 | 478 | 488 | 469 | 484 | 358,100 | 484 |
| 2009-04-30 | 458 | 487 | 458 | 479 | 543,700 | 479 |
| 2009-04-28 | 462 | 476 | 452 | 455 | 402,800 | 455 |
| 2009-04-27 | 476 | 488 | 470 | 472 | 452,100 | 472 |
| 2009-04-24 | 497 | 497 | 475 | 475 | 360,700 | 475 |
| 2009-04-23 | 477 | 496 | 477 | 492 | 637,100 | 492 |
| 2009-04-22 | 480 | 483 | 471 | 476 | 441,900 | 476 |
| 2009-04-21 | 476 | 484 | 466 | 470 | 459,300 | 470 |
| 2009-04-20 | 497 | 499 | 483 | 493 | 309,200 | 493 |
| 2009-04-17 | 495 | 504 | 490 | 494 | 303,200 | 494 |
| 2009-04-16 | 516 | 516 | 485 | 490 | 623,100 | 490 |
| 2009-04-15 | 488 | 505 | 480 | 501 | 404,100 | 501 |
| 2009-04-14 | 522 | 523 | 474 | 495 | 453,500 | 495 |
| 2009-04-13 | 492 | 512 | 489 | 504 | 609,500 | 504 |
| 2009-04-10 | 480 | 487 | 466 | 482 | 666,000 | 482 |
| 2009-04-09 | 451 | 471 | 451 | 469 | 352,800 | 469 |
| 2009-04-08 | 460 | 464 | 449 | 451 | 317,800 | 451 |
| 2009-04-07 | 472 | 482 | 465 | 470 | 369,500 | 470 |
| 2009-04-06 | 478 | 485 | 465 | 467 | 447,500 | 467 |
| 2009-04-03 | 474 | 485 | 465 | 475 | 399,900 | 475 |
| 2009-04-02 | 458 | 466 | 454 | 464 | 307,200 | 464 |
| 2009-04-01 | 448 | 451 | 435 | 451 | 342,300 | 451 |
| 2009-03-31 | 443 | 458 | 433 | 436 | 649,100 | 436 |
| 2009-03-30 | 483 | 486 | 450 | 453 | 615,700 | 453 |
| 2009-03-27 | 507 | 515 | 490 | 492 | 514,200 | 492 |
| 2009-03-26 | 499 | 508 | 487 | 508 | 353,500 | 508 |
| 2009-03-25 | 490 | 507 | 488 | 507 | 442,800 | 507 |
| 2009-03-24 | 500 | 505 | 484 | 495 | 504,500 | 495 |
| 2009-03-23 | 467 | 481 | 462 | 480 | 483,500 | 480 |
| 2009-03-19 | 477 | 477 | 460 | 462 | 277,000 | 462 |
| 2009-03-18 | 479 | 489 | 460 | 467 | 591,500 | 467 |
| 2009-03-17 | 482 | 483 | 466 | 479 | 440,000 | 479 |
| 2009-03-16 | 472 | 500 | 472 | 484 | 439,200 | 484 |
| 2009-03-13 | 470 | 476 | 457 | 467 | 628,800 | 467 |
| 2009-03-12 | 481 | 481 | 458 | 462 | 422,600 | 462 |
| 2009-03-11 | 493 | 493 | 473 | 476 | 369,100 | 476 |
| 2009-03-10 | 476 | 492 | 472 | 478 | 242,100 | 478 |
| 2009-03-09 | 479 | 489 | 470 | 484 | 490,700 | 484 |
| 2009-03-06 | 510 | 510 | 484 | 488 | 564,700 | 488 |
| 2009-03-05 | 530 | 540 | 522 | 532 | 272,300 | 532 |
| 2009-03-04 | 489 | 522 | 486 | 520 | 323,700 | 520 |
| 2009-03-03 | 492 | 511 | 483 | 499 | 220,100 | 499 |
| 2009-03-02 | 508 | 518 | 500 | 509 | 169,100 | 509 |
| 2009-02-27 | 523 | 538 | 508 | 533 | 353,500 | 533 |
| 2009-02-26 | 537 | 547 | 518 | 522 | 322,100 | 522 |
| 2009-02-25 | 546 | 553 | 534 | 549 | 213,300 | 549 |
| 2009-02-24 | 530 | 532 | 519 | 530 | 290,300 | 530 |
| 2009-02-23 | 525 | 545 | 514 | 534 | 239,300 | 534 |
| 2009-02-20 | 556 | 564 | 531 | 538 | 325,700 | 538 |
| 2009-02-19 | 585 | 595 | 558 | 564 | 339,600 | 564 |
| 2009-02-18 | 550 | 579 | 546 | 579 | 425,400 | 579 |
| 2009-02-17 | 563 | 570 | 552 | 552 | 251,200 | 552 |
| 2009-02-16 | 559 | 574 | 553 | 567 | 338,400 | 567 |
| 2009-02-13 | 572 | 576 | 557 | 559 | 466,700 | 559 |
| 2009-02-12 | 571 | 579 | 555 | 562 | 364,000 | 562 |
| 2009-02-10 | 588 | 597 | 571 | 575 | 444,700 | 575 |
| 2009-02-09 | 601 | 611 | 575 | 579 | 314,000 | 579 |
| 2009-02-06 | 640 | 647 | 591 | 600 | 613,100 | 600 |
| 2009-02-05 | 619 | 638 | 617 | 620 | 861,100 | 620 |
| 2009-02-04 | 598 | 613 | 597 | 609 | 509,400 | 609 |
| 2009-02-03 | 580 | 601 | 580 | 588 | 544,200 | 588 |
| 2009-02-02 | 554 | 589 | 552 | 580 | 474,000 | 580 |
| 2009-01-30 | 573 | 598 | 547 | 572 | 717,000 | 572 |
| 2009-01-29 | 599 | 605 | 571 | 583 | 333,400 | 583 |
| 2009-01-28 | 575 | 602 | 563 | 577 | 573,300 | 577 |
| 2009-01-27 | 528 | 598 | 528 | 585 | 855,800 | 585 |
| 2009-01-26 | 518 | 528 | 501 | 521 | 299,600 | 521 |
| 2009-01-23 | 516 | 523 | 510 | 512 | 350,400 | 512 |
| 2009-01-22 | 523 | 527 | 496 | 523 | 464,300 | 523 |
| 2009-01-21 | 487 | 519 | 486 | 513 | 341,800 | 513 |
| 2009-01-20 | 522 | 522 | 497 | 502 | 243,800 | 502 |
| 2009-01-19 | 533 | 539 | 528 | 530 | 205,100 | 530 |
| 2009-01-16 | 525 | 536 | 507 | 527 | 274,400 | 527 |
| 2009-01-15 | 522 | 537 | 511 | 521 | 473,000 | 521 |
| 2009-01-14 | 534 | 545 | 524 | 529 | 351,500 | 529 |
| 2009-01-13 | 515 | 530 | 508 | 521 | 396,200 | 521 |
| 2009-01-09 | 532 | 548 | 522 | 536 | 436,900 | 536 |
| 2009-01-08 | 550 | 558 | 530 | 532 | 496,400 | 532 |
| 2009-01-07 | 563 | 575 | 562 | 568 | 552,700 | 568 |
| 2009-01-06 | 576 | 578 | 553 | 561 | 395,000 | 561 |
| 2009-01-05 | 599 | 605 | 578 | 580 | 157,700 | 580 |
分割・併合履歴 ： [1990-01-31]1株→1.028株