9119 飯野海運(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	373	373	367	367	119,000	367
2010-12-29	368	374	368	372	105,100	372
2010-12-28	368	372	366	368	122,600	368
2010-12-27	366	371	360	365	286,300	365
2010-12-24	375	375	365	369	194,300	369
2010-12-22	380	383	376	377	271,600	377
2010-12-21	382	383	376	380	286,000	380
2010-12-20	391	391	376	383	329,400	383
2010-12-17	392	393	390	391	217,300	391
2010-12-16	391	396	390	391	258,300	391
2010-12-15	398	398	388	395	313,300	395
2010-12-14	388	397	387	393	303,900	393
2010-12-13	383	390	382	390	240,400	390
2010-12-10	389	392	383	388	539,100	388
2010-12-09	380	389	377	387	356,000	387
2010-12-08	376	380	372	379	256,300	379
2010-12-07	374	376	369	374	198,600	374
2010-12-06	376	379	373	376	236,300	376
2010-12-03	382	383	375	376	244,000	376
2010-12-02	376	379	369	378	445,700	378
2010-12-01	360	371	360	368	311,000	368
2010-11-30	379	380	360	365	623,900	365
2010-11-29	360	374	360	373	518,800	373
2010-11-26	349	358	348	356	322,200	356
2010-11-25	353	353	345	348	175,800	348
2010-11-24	348	348	341	345	287,300	345
2010-11-22	351	353	349	351	162,000	351
2010-11-19	358	359	346	350	385,200	350
2010-11-18	339	351	338	351	294,200	351
2010-11-17	334	341	334	339	155,800	339
2010-11-16	349	349	340	342	222,100	342
2010-11-15	349	352	340	348	274,600	348
2010-11-12	351	356	347	349	206,800	349
2010-11-11	356	357	350	351	250,700	351
2010-11-10	351	358	348	354	211,900	354
2010-11-09	355	360	349	351	233,300	351
2010-11-08	355	364	350	356	299,600	356
2010-11-05	341	350	340	347	346,800	347
2010-11-04	338	342	335	337	230,000	337
2010-11-02	333	333	324	330	314,000	330
2010-11-01	356	356	321	331	750,800	331
2010-10-29	355	361	355	360	176,500	360
2010-10-28	373	374	359	359	334,600	359
2010-10-27	376	379	371	373	217,400	373
2010-10-26	376	381	373	375	153,600	375
2010-10-25	382	383	373	373	185,300	373
2010-10-22	376	383	374	378	300,200	378
2010-10-21	379	379	372	375	180,100	375
2010-10-20	380	385	372	378	340,300	378
2010-10-19	391	395	383	384	238,400	384
2010-10-18	393	401	388	390	146,000	390
2010-10-15	406	409	393	395	218,100	395
2010-10-14	408	413	403	405	185,000	405
2010-10-13	409	412	400	404	209,200	404
2010-10-12	433	433	406	410	222,700	410
2010-10-08	438	438	429	430	221,400	430
2010-10-07	432	445	428	436	179,900	436
2010-10-06	425	437	424	432	181,500	432
2010-10-05	420	430	415	425	185,700	425
2010-10-04	431	434	424	424	122,900	424
2010-10-01	443	448	428	435	191,300	435
2010-09-30	460	463	444	446	132,800	446
2010-09-29	450	464	446	461	108,500	461
2010-09-28	442	449	442	448	76,800	448
2010-09-27	447	447	439	447	109,800	447
2010-09-24	441	448	440	442	113,300	442
2010-09-22	454	454	446	447	81,300	447
2010-09-21	452	459	448	449	78,200	449
2010-09-17	453	455	447	453	85,200	453
2010-09-16	452	456	445	446	75,800	446
2010-09-15	447	458	444	449	111,700	449
2010-09-14	453	456	444	448	111,600	448
2010-09-13	457	465	454	455	134,400	455
2010-09-10	449	464	445	455	283,800	455
2010-09-09	447	447	439	441	72,700	441
2010-09-08	449	450	438	439	70,900	439
2010-09-07	452	459	452	455	92,000	455
2010-09-06	442	459	440	459	114,500	459
2010-09-03	445	447	437	440	73,700	440
2010-09-02	434	444	430	441	195,400	441
2010-09-01	436	443	430	432	205,600	432
2010-08-31	451	453	434	436	119,200	436
2010-08-30	460	469	455	461	116,300	461
2010-08-27	436	454	436	453	131,400	453
2010-08-26	450	454	439	444	116,200	444
2010-08-25	450	457	442	453	273,000	453
2010-08-24	450	456	444	453	221,300	453
2010-08-23	463	475	450	458	269,000	458
2010-08-20	470	474	458	462	195,500	462
2010-08-19	478	481	472	476	298,900	476
2010-08-18	452	482	452	479	658,300	479
2010-08-17	430	454	430	448	216,400	448
2010-08-16	431	437	428	432	113,600	432
2010-08-13	430	441	423	438	227,700	438
2010-08-12	430	436	421	433	188,800	433
2010-08-11	440	442	430	433	189,200	433
2010-08-10	450	457	441	444	117,600	444
2010-08-09	446	451	440	450	181,700	450
2010-08-06	437	452	437	448	132,500	448
2010-08-05	444	447	442	444	88,200	444
2010-08-04	450	450	436	439	138,000	439
2010-08-03	440	451	437	451	210,300	451
2010-08-02	438	445	429	432	222,900	432
2010-07-30	450	450	430	437	208,000	437
2010-07-29	449	465	448	454	187,100	454
2010-07-28	454	454	447	452	121,300	452
2010-07-27	447	454	445	447	100,600	447
2010-07-26	441	450	439	444	123,700	444
2010-07-23	437	440	429	435	160,500	435
2010-07-22	424	429	419	424	125,300	424
2010-07-21	429	436	420	424	131,800	424
2010-07-20	420	431	420	426	156,600	426
2010-07-16	427	430	423	424	132,800	424
2010-07-15	433	433	425	429	196,900	429
2010-07-14	438	448	430	433	322,400	433
2010-07-13	443	450	432	432	144,800	432
2010-07-12	440	459	436	444	303,500	444
2010-07-09	434	440	429	436	184,000	436
2010-07-08	425	431	425	430	139,900	430
2010-07-07	425	431	411	417	208,000	417
2010-07-06	421	432	409	432	213,500	432
2010-07-05	419	426	417	423	135,200	423
2010-07-02	420	429	417	422	200,400	422
2010-07-01	439	440	422	424	442,000	424
2010-06-30	452	460	448	450	220,500	450
2010-06-29	472	481	467	468	149,300	468
2010-06-28	481	481	464	466	110,100	466
2010-06-25	480	487	475	480	293,100	480
2010-06-24	480	494	480	488	117,200	488
2010-06-23	492	492	481	486	205,100	486
2010-06-22	500	506	500	504	163,600	504
2010-06-21	490	505	489	504	170,700	504
2010-06-18	482	491	482	489	133,700	489
2010-06-17	486	490	486	487	95,900	487
2010-06-16	494	500	492	494	152,900	494
2010-06-15	478	490	478	486	198,200	486
2010-06-14	473	487	473	484	186,300	484
2010-06-11	477	481	470	475	278,400	475
2010-06-10	465	473	458	469	254,600	469
2010-06-09	461	470	458	465	311,800	465
2010-06-08	460	474	460	466	355,800	466
2010-06-07	457	472	454	467	520,100	467
2010-06-04	467	468	459	464	534,100	464
2010-06-03	464	467	460	464	728,500	464
2010-06-02	467	472	457	461	771,500	461
2010-06-01	481	483	473	475	471,600	475
2010-05-31	479	494	479	489	235,500	489
2010-05-28	491	496	481	487	343,600	487
2010-05-27	478	492	476	483	533,800	483
2010-05-26	489	491	479	485	581,900	485
2010-05-25	492	500	476	480	269,600	480
2010-05-24	485	505	480	501	441,800	501
2010-05-21	477	493	474	492	360,500	492
2010-05-20	497	505	488	493	282,000	493
2010-05-19	509	510	491	507	438,500	507
2010-05-18	526	533	512	519	310,300	519
2010-05-17	537	537	518	524	302,300	524
2010-05-14	550	553	541	547	309,600	547
2010-05-13	543	552	538	550	243,900	550
2010-05-12	539	542	527	533	383,300	533
2010-05-11	557	558	526	534	425,600	534
2010-05-10	542	556	533	551	594,700	551
2010-05-07	527	566	506	543	878,400	543
2010-05-06	576	579	550	557	924,800	557
2010-04-30	582	609	578	606	459,300	606
2010-04-28	576	580	566	572	352,900	572
2010-04-27	577	593	570	583	313,500	583
2010-04-26	578	583	576	581	179,800	581
2010-04-23	574	574	571	572	101,600	572
2010-04-22	569	578	565	575	236,300	575
2010-04-21	570	580	566	578	314,600	578
2010-04-20	574	575	562	563	259,500	563
2010-04-19	575	579	568	569	229,400	569
2010-04-16	581	587	565	586	707,300	586
2010-04-15	550	583	545	580	698,200	580
2010-04-14	560	567	535	547	958,500	547
2010-04-13	579	580	554	565	318,700	565
2010-04-12	570	588	568	577	378,600	577
2010-04-09	576	578	566	577	370,100	577
2010-04-08	589	594	552	577	611,200	577
2010-04-07	597	605	593	598	282,400	598
2010-04-06	612	612	590	597	291,700	597
2010-04-05	608	610	602	605	233,800	605
2010-04-02	624	628	600	605	542,400	605
2010-04-01	630	639	617	620	524,500	620
2010-03-31	600	632	598	623	702,900	623
2010-03-30	599	605	582	594	415,600	594
2010-03-29	589	600	585	598	307,000	598
2010-03-26	582	608	578	603	757,900	603
2010-03-25	575	577	570	573	308,900	573
2010-03-24	556	570	556	570	259,200	570
2010-03-23	566	566	559	561	79,500	561
2010-03-19	570	570	561	563	173,200	563
2010-03-18	556	568	552	562	203,100	562
2010-03-17	569	569	550	556	394,700	556
2010-03-16	575	575	564	564	314,300	564
2010-03-15	553	579	553	578	602,500	578
2010-03-12	546	549	542	548	393,700	548
2010-03-11	540	547	531	544	492,700	544
2010-03-10	530	540	527	535	409,400	535
2010-03-09	531	533	524	532	515,500	532
2010-03-08	500	543	492	537	1,030,000	537
2010-03-05	485	493	482	491	257,300	491
2010-03-04	483	491	473	473	365,100	473
2010-03-03	479	493	477	483	736,700	483
2010-03-02	468	473	466	471	311,300	471
2010-03-01	472	477	467	469	480,200	469
2010-02-26	489	497	483	488	376,100	488
2010-02-25	500	501	491	495	371,300	495
2010-02-24	501	508	500	502	326,300	502
2010-02-23	490	511	486	509	747,100	509
2010-02-22	469	487	469	482	342,600	482
2010-02-19	483	483	466	467	215,300	467
2010-02-18	476	480	472	476	312,300	476
2010-02-17	476	482	475	482	198,300	482
2010-02-16	471	475	469	473	248,400	473
2010-02-15	453	483	449	475	838,400	475
2010-02-12	437	448	437	445	223,900	445
2010-02-10	442	443	432	438	303,600	438
2010-02-09	437	444	437	442	237,000	442
2010-02-08	436	448	436	445	223,600	445
2010-02-05	445	449	437	437	403,100	437
2010-02-04	458	463	448	456	192,500	456
2010-02-03	454	460	453	453	225,900	453
2010-02-02	445	449	442	446	344,500	446
2010-02-01	454	454	441	447	433,100	447
2010-01-29	448	458	446	446	165,700	446
2010-01-28	451	463	444	456	232,800	456
2010-01-27	446	464	442	445	253,800	445
2010-01-26	480	480	452	454	302,600	454
2010-01-25	480	486	475	480	245,100	480
2010-01-22	472	486	471	485	273,500	485
2010-01-21	465	490	464	486	634,000	486
2010-01-20	472	473	462	464	229,700	464
2010-01-19	470	474	464	469	283,300	469
2010-01-18	470	473	461	469	216,000	469
2010-01-15	469	470	460	469	376,900	469
2010-01-14	452	467	450	465	301,300	465
2010-01-13	446	452	442	444	234,400	444
2010-01-12	457	465	450	458	259,900	458
2010-01-08	444	455	442	454	312,200	454
2010-01-07	428	449	426	444	507,900	444
2010-01-06	416	423	403	422	310,600	422
2010-01-05	405	418	403	413	202,200	413
2010-01-04	393	405	392	399	83,500	399

分割・併合履歴： [1990-01-31]1株→1.028株