9119 飯野海運(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	319	324	318	323	93,300	323
2011-12-29	322	322	316	318	90,800	318
2011-12-28	334	336	321	324	131,800	324
2011-12-27	330	337	328	334	91,800	334
2011-12-26	336	339	330	332	111,000	332
2011-12-22	331	339	330	333	128,200	333
2011-12-21	336	345	330	331	125,000	331
2011-12-20	335	340	332	333	65,500	333
2011-12-19	335	337	330	334	103,900	334
2011-12-16	345	345	335	335	166,000	335
2011-12-15	357	357	338	342	201,400	342
2011-12-14	367	368	361	364	80,000	364
2011-12-13	367	374	366	370	71,700	370
2011-12-12	386	386	374	375	127,800	375
2011-12-09	377	386	373	386	206,100	386
2011-12-08	382	387	375	385	110,500	385
2011-12-07	353	383	353	383	225,800	383
2011-12-06	347	366	344	352	130,000	352
2011-12-05	364	364	348	355	176,600	355
2011-12-02	366	369	360	366	157,200	366
2011-12-01	368	370	355	359	112,900	359
2011-11-30	371	374	351	352	146,500	352
2011-11-29	355	370	354	370	80,200	370
2011-11-28	337	350	333	349	56,800	349
2011-11-25	334	342	329	329	106,200	329
2011-11-24	350	361	332	338	135,100	338
2011-11-22	355	367	350	358	109,700	358
2011-11-21	341	355	341	354	65,900	354
2011-11-18	348	351	341	345	124,200	345
2011-11-17	352	356	346	352	101,300	352
2011-11-16	377	377	354	354	120,400	354
2011-11-15	371	376	370	376	20,600	376
2011-11-14	374	382	372	373	44,700	373
2011-11-11	382	382	371	375	64,200	375
2011-11-10	379	390	378	381	69,200	381
2011-11-09	384	397	380	397	100,400	397
2011-11-08	383	393	375	376	57,300	376
2011-11-07	388	390	381	390	43,100	390
2011-11-04	377	388	376	385	40,000	385
2011-11-02	374	384	374	375	118,000	375
2011-11-01	376	388	376	386	77,400	386
2011-10-31	390	400	376	376	68,700	376
2011-10-28	400	404	392	392	97,200	392
2011-10-27	378	394	375	394	53,400	394
2011-10-26	373	380	368	378	35,500	378
2011-10-25	388	390	375	376	68,600	376
2011-10-24	386	391	385	387	33,200	387
2011-10-21	392	392	385	385	43,600	385
2011-10-20	389	392	382	385	48,200	385
2011-10-19	407	409	392	395	55,900	395
2011-10-18	405	409	395	403	92,400	403
2011-10-17	396	410	387	406	164,400	406
2011-10-14	393	394	381	381	52,200	381
2011-10-13	407	408	398	400	86,100	400
2011-10-12	384	407	384	399	93,000	399
2011-10-11	395	400	388	391	83,300	391
2011-10-07	393	398	390	393	89,600	393
2011-10-06	367	387	365	386	70,200	386
2011-10-05	375	377	363	367	124,900	367
2011-10-04	384	385	374	378	69,300	378
2011-10-03	392	398	385	388	140,800	388
2011-09-30	405	412	402	412	131,300	412
2011-09-29	392	404	387	404	183,000	404
2011-09-28	381	395	381	395	204,600	395
2011-09-27	361	385	356	382	134,300	382
2011-09-26	382	382	353	354	191,600	354
2011-09-22	375	386	362	381	195,500	381
2011-09-21	379	382	372	373	70,500	373
2011-09-20	380	389	371	382	86,900	382
2011-09-16	385	387	378	386	140,400	386
2011-09-15	357	378	357	378	123,500	378
2011-09-14	360	366	354	355	129,800	355
2011-09-13	364	367	349	353	172,000	353
2011-09-12	374	377	364	367	108,600	367
2011-09-09	377	384	372	382	186,900	382
2011-09-08	373	376	369	376	102,800	376
2011-09-07	371	376	369	373	92,600	373
2011-09-06	370	374	365	370	121,900	370
2011-09-05	365	373	361	373	123,400	373
2011-09-02	369	371	365	370	113,300	370
2011-09-01	370	374	362	373	75,600	373
2011-08-31	370	370	362	368	96,700	368
2011-08-30	364	376	363	364	90,400	364
2011-08-29	351	360	348	354	173,400	354
2011-08-26	339	348	339	347	43,100	347
2011-08-25	342	351	341	342	88,300	342
2011-08-24	338	348	334	335	102,400	335
2011-08-23	329	335	320	335	152,200	335
2011-08-22	334	338	324	324	67,300	324
2011-08-19	330	342	330	333	70,400	333
2011-08-18	334	339	333	335	60,700	335
2011-08-17	331	340	331	339	90,100	339
2011-08-16	333	341	327	329	119,500	329
2011-08-15	334	336	325	331	69,600	331
2011-08-12	338	339	324	326	82,900	326
2011-08-11	325	333	325	331	102,000	331
2011-08-10	338	339	327	338	108,700	338
2011-08-09	322	331	319	330	256,300	330
2011-08-08	330	337	330	331	98,700	331
2011-08-05	329	340	329	337	198,300	337
2011-08-04	354	360	353	353	67,900	353
2011-08-03	362	362	352	352	152,100	352
2011-08-02	374	376	366	370	101,300	370
2011-08-01	351	377	350	376	168,200	376
2011-07-29	359	364	352	352	112,800	352
2011-07-28	370	370	365	367	67,000	367
2011-07-27	380	380	372	375	79,300	375
2011-07-26	384	388	380	384	94,900	384
2011-07-25	392	394	388	388	52,700	388
2011-07-22	397	397	388	396	51,100	396
2011-07-21	396	396	390	391	41,100	391
2011-07-20	398	398	395	396	40,000	396
2011-07-19	393	397	393	394	92,200	394
2011-07-15	389	394	389	393	56,900	393
2011-07-14	389	395	388	389	69,100	389
2011-07-13	391	394	389	391	116,100	391
2011-07-12	391	393	385	392	62,900	392
2011-07-11	390	397	390	395	121,600	395
2011-07-08	395	400	395	397	145,300	397
2011-07-07	397	397	392	394	50,900	394
2011-07-06	395	397	387	397	165,300	397
2011-07-05	398	402	395	399	102,000	399
2011-07-04	397	398	394	395	81,200	395
2011-07-01	399	399	389	389	107,300	389
2011-06-30	390	395	383	395	158,800	395
2011-06-29	384	387	380	387	97,700	387
2011-06-28	373	382	373	378	110,800	378
2011-06-27	375	377	370	370	106,900	370
2011-06-24	370	382	365	380	199,400	380
2011-06-23	371	373	362	369	124,000	369
2011-06-22	363	371	363	370	203,400	370
2011-06-21	354	362	353	362	113,400	362
2011-06-20	349	353	349	351	71,700	351
2011-06-17	351	353	342	347	170,100	347
2011-06-16	354	359	351	351	85,800	351
2011-06-15	362	363	361	362	68,000	362
2011-06-14	354	364	353	361	77,000	361
2011-06-13	348	353	346	352	52,000	352
2011-06-10	354	361	351	351	241,000	351
2011-06-09	348	350	342	346	98,100	346
2011-06-08	353	358	348	348	119,100	348
2011-06-07	339	354	339	352	198,700	352
2011-06-06	341	348	338	343	147,800	343
2011-06-03	354	355	346	346	86,200	346
2011-06-02	360	362	353	354	105,100	354
2011-06-01	366	369	360	368	139,200	368
2011-05-31	348	364	348	362	106,300	362
2011-05-30	348	348	342	345	57,200	345
2011-05-27	348	355	346	349	70,900	349
2011-05-26	347	351	346	350	78,100	350
2011-05-25	349	350	343	346	58,500	346
2011-05-24	344	351	343	349	142,500	349
2011-05-23	353	355	344	352	182,000	352
2011-05-20	354	359	350	350	145,500	350
2011-05-19	362	364	353	353	145,600	353
2011-05-18	360	365	357	362	297,100	362
2011-05-17	353	362	351	360	300,500	360
2011-05-16	352	357	350	353	230,200	353
2011-05-13	367	368	347	352	385,500	352
2011-05-12	370	378	368	368	256,100	368
2011-05-11	377	377	371	372	180,800	372
2011-05-10	384	384	371	373	257,500	373
2011-05-09	382	382	373	377	186,200	377
2011-05-06	376	383	373	379	260,600	379
2011-05-02	384	384	376	378	302,400	378
2011-04-28	378	389	375	385	215,400	385
2011-04-27	370	379	370	373	185,600	373
2011-04-26	383	388	364	366	313,000	366
2011-04-25	385	392	381	382	164,900	382
2011-04-22	390	390	382	385	121,500	385
2011-04-21	388	389	384	387	99,100	387
2011-04-20	386	390	384	384	77,900	384
2011-04-19	385	388	380	385	84,300	385
2011-04-18	388	390	387	388	63,100	388
2011-04-15	399	400	388	388	201,600	388
2011-04-14	394	404	391	400	152,500	400
2011-04-13	390	400	389	394	92,600	394
2011-04-12	393	398	389	393	125,000	393
2011-04-11	400	409	398	400	160,500	400
2011-04-08	395	407	392	403	140,000	403
2011-04-07	411	417	398	398	192,300	398
2011-04-06	422	422	398	411	261,200	411
2011-04-05	433	434	412	419	192,700	419
2011-04-04	435	442	431	432	130,500	432
2011-04-01	445	449	437	438	215,900	438
2011-03-31	453	453	445	453	158,100	453
2011-03-30	449	453	436	453	248,800	453
2011-03-29	440	450	424	448	313,200	448
2011-03-28	437	445	434	445	268,000	445
2011-03-25	438	442	436	438	197,400	438
2011-03-24	438	445	433	438	332,300	438
2011-03-23	438	450	434	441	484,900	441
2011-03-22	415	435	415	429	493,700	429
2011-03-18	390	410	390	410	471,500	410
2011-03-17	352	391	350	386	599,600	386
2011-03-16	336	385	336	371	782,400	371
2011-03-15	358	369	292	335	675,900	335
2011-03-14	350	390	350	372	512,300	372
2011-03-11	416	422	410	411	469,300	411
2011-03-10	434	434	420	423	241,500	423
2011-03-09	432	441	429	434	244,400	434
2011-03-08	430	433	424	426	173,500	426
2011-03-07	441	446	430	436	284,500	436
2011-03-04	454	454	443	446	138,900	446
2011-03-03	444	450	444	448	203,000	448
2011-03-02	449	450	437	440	307,400	440
2011-03-01	452	454	447	451	278,500	451
2011-02-28	437	445	426	444	334,300	444
2011-02-25	420	432	420	430	246,500	430
2011-02-24	428	428	419	421	385,100	421
2011-02-23	430	445	429	431	666,400	431
2011-02-22	442	447	430	435	506,000	435
2011-02-21	451	455	442	450	276,500	450
2011-02-18	455	462	449	450	433,200	450
2011-02-17	434	456	431	455	641,600	455
2011-02-16	436	439	428	430	334,600	430
2011-02-15	439	441	431	434	253,500	434
2011-02-14	428	455	426	437	682,000	437
2011-02-10	408	424	404	420	598,600	420
2011-02-09	410	410	399	402	278,900	402
2011-02-08	396	406	396	404	460,400	404
2011-02-07	385	398	385	392	245,100	392
2011-02-04	384	384	378	382	164,700	382
2011-02-03	377	380	374	376	104,400	376
2011-02-02	377	385	375	378	178,100	378
2011-02-01	377	378	369	376	146,300	376
2011-01-31	366	380	366	373	256,000	373
2011-01-28	380	380	366	372	244,400	372
2011-01-27	375	381	373	376	236,200	376
2011-01-26	377	382	375	375	155,300	375
2011-01-25	374	389	368	381	295,400	381
2011-01-24	372	375	369	374	172,300	374
2011-01-21	385	387	372	373	343,300	373
2011-01-20	386	386	380	383	145,400	383
2011-01-19	388	390	385	387	127,700	387
2011-01-18	381	388	381	387	144,800	387
2011-01-17	385	390	382	382	156,400	382
2011-01-14	385	390	384	384	185,800	384
2011-01-13	389	392	385	387	144,300	387
2011-01-12	396	397	386	388	213,500	388
2011-01-11	390	398	390	393	328,700	393
2011-01-07	378	392	376	388	356,300	388
2011-01-06	379	379	376	377	132,700	377
2011-01-05	377	379	374	376	135,500	376
2011-01-04	371	379	371	377	152,900	377

分割・併合履歴： [1990-01-31]1株→1.028株