9119 飯野海運(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30688688676676101,600676
2014-12-29688699674682168,000682
2014-12-2667668867668486,200684
2014-12-25670675664671122,800671
2014-12-24677684671675173,200675
2014-12-22668673663667131,300667
2014-12-19678680663670153,700670
2014-12-18660669657658218,400658
2014-12-17631645630635218,900635
2014-12-16640646635636167,100636
2014-12-15654663651651130,500651
2014-12-12656675656662324,200662
2014-12-11650661648656129,600656
2014-12-10670671655663278,300663
2014-12-09679690675677179,300677
2014-12-08698699682685238,600685
2014-12-05695697688690184,900690
2014-12-04692700680691322,600691
2014-12-03699699680682228,800682
2014-12-02699700683692283,700692
2014-12-01683705683698429,800698
2014-11-28652675652673286,300673
2014-11-27661667652655242,100655
2014-11-26662673662663156,500663
2014-11-25672676664665215,900665
2014-11-21680680663673165,800673
2014-11-20680682673676147,100676
2014-11-19685692670671156,600671
2014-11-18673686673685199,100685
2014-11-17685695664667322,900667
2014-11-14686689677688250,800688
2014-11-13671683669676207,900676
2014-11-12684693673675334,500675
2014-11-11671687671681329,800681
2014-11-10659671658668152,700668
2014-11-07666672658663294,400663
2014-11-06685689655657577,000657
2014-11-05657686656682766,300682
2014-11-046516706506691,123,400669
2014-10-31594613583607569,400607
2014-10-305955975725801,299,100580
2014-10-29588594585591406,300591
2014-10-28584585574578218,300578
2014-10-27593593584588189,900588
2014-10-24600605587592191,000592
2014-10-23602608592594228,300594
2014-10-22589607589603308,000603
2014-10-21588589576579245,900579
2014-10-20572586562585302,000585
2014-10-17549570549551460,700551
2014-10-16550561546547335,200547
2014-10-15560569559564205,600564
2014-10-14556567553560402,900560
2014-10-10573578567576305,700576
2014-10-09607609589590272,800590
2014-10-08586610578601624,000601
2014-10-07600603595596230,100596
2014-10-06600605598601186,600601
2014-10-03587592581590312,100590
2014-10-02606610586587439,700587
2014-10-01625630620622187,600622
2014-09-30638640623626187,400626
2014-09-29647649640641103,700641
2014-09-26646646636642168,300642
2014-09-25645655637655237,100655
2014-09-24636642631640230,100640
2014-09-22655655641646200,700646
2014-09-19647658642656259,000656
2014-09-18653668635644438,200644
2014-09-17667667658661159,500661
2014-09-16667671656667226,100667
2014-09-12663666657662370,100662
2014-09-11691694667668334,500668
2014-09-10670688668688327,700688
2014-09-09674674667671161,300671
2014-09-08665670653668157,800668
2014-09-05668671656657183,100657
2014-09-04670673665667250,800667
2014-09-03666684664676289,200676
2014-09-02670670658662225,100662
2014-09-01654674654673283,000673
2014-08-29657664654657143,100657
2014-08-28649663645659245,900659
2014-08-27648654645649120,300649
2014-08-26653657647648119,800648
2014-08-25645653643651150,600651
2014-08-22648649640641181,400641
2014-08-21643647643645168,600645
2014-08-20631641630638218,200638
2014-08-19630636628633160,300633
2014-08-18624634622627150,300627
2014-08-15622628621622202,700622
2014-08-14623625620622157,000622
2014-08-13608623608618237,500618
2014-08-12609617608608167,100608
2014-08-11599609594609194,800609
2014-08-08600603585592204,500592
2014-08-07594602587600233,200600
2014-08-06598600591593178,600593
2014-08-05593607593605196,700605
2014-08-04592593581591115,300591
2014-08-01577597577595153,900595
2014-07-31596602585587201,500587
2014-07-3059259859059487,400594
2014-07-29595600591598138,200598
2014-07-28590595588592113,600592
2014-07-25580593580591112,200591
2014-07-2458959057958391,400583
2014-07-2359359458558891,900588
2014-07-22576590576590127,100590
2014-07-1857558057057790,300577
2014-07-17586592584588175,800588
2014-07-16587594583586158,000586
2014-07-15593597588591139,300591
2014-07-14587595586592101,100592
2014-07-11580589576588166,000588
2014-07-10612615587589305,600589
2014-07-09600611599611204,700611
2014-07-08609612601603243,600603
2014-07-07612624608611331,700611
2014-07-04607628605613507,000613
2014-07-03587605585604488,400604
2014-07-02578589568583329,400583
2014-07-01575583573575316,900575
2014-06-30559580556578274,000578
2014-06-27562565553556165,600556
2014-06-26566570559560215,700560
2014-06-25566571562562108,800562
2014-06-24564570558566179,600566
2014-06-23572576563565181,000565
2014-06-20579582562569601,900569
2014-06-19559580555579315,600579
2014-06-18560561552557132,000557
2014-06-17563565552559273,700559
2014-06-16576576558564235,400564
2014-06-13564575560572547,900572
2014-06-12553572553563398,000563
2014-06-11550558548553267,800553
2014-06-10558564552554260,400554
2014-06-09547556547554206,900554
2014-06-06543548540546253,500546
2014-06-05538540530536230,000536
2014-06-04530532527531199,200531
2014-06-03530537530531216,700531
2014-06-02522527522524188,300524
2014-05-30519520511516168,900516
2014-05-29510519510517132,400517
2014-05-28515519511512131,800512
2014-05-27507514507511133,100511
2014-05-26507513503506136,000506
2014-05-23504514503503158,400503
2014-05-22489504489500179,800500
2014-05-21486489482486181,100486
2014-05-20495503489492172,400492
2014-05-19495497486487130,400487
2014-05-16496499492495166,300495
2014-05-15502505497503131,500503
2014-05-14516516503507119,600507
2014-05-13498507498506152,400506
2014-05-12499505491492136,000492
2014-05-09490501490498140,100498
2014-05-08495506493498132,800498
2014-05-07505506490499295,200499
2014-05-02513522513515185,000515
2014-05-01505521500514386,800514
2014-04-30503507489502259,600502
2014-04-28488504485502254,300502
2014-04-25485498483496193,400496
2014-04-24481489477487160,500487
2014-04-23470480470479148,700479
2014-04-22481485465465159,700465
2014-04-21486490479480201,600480
2014-04-18488494485494187,900494
2014-04-17474487473484288,900484
2014-04-16463475463468406,700468
2014-04-15461464452456191,000456
2014-04-14456461453456263,600456
2014-04-11461467455461264,800461
2014-04-10477483468477348,100477
2014-04-09481484470472339,600472
2014-04-08502505490490237,100490
2014-04-07509513503503166,500503
2014-04-04514523513520158,600520
2014-04-03518520511514214,200514
2014-04-02522528515515298,900515
2014-04-01518523513519227,500519
2014-03-31509518501517386,400517
2014-03-28506519505519267,200519
2014-03-27493509491506268,700506
2014-03-26509515496498387,400498
2014-03-25495510477501362,300501
2014-03-24473503472498459,400498
2014-03-20485487465469409,500469
2014-03-19486487474479317,600479
2014-03-18479488476484302,200484
2014-03-17478484469471207,100471
2014-03-14490493484484444,300484
2014-03-13503505495499262,300499
2014-03-12515515502503263,200503
2014-03-11520526512517178,000517
2014-03-10527533517520165,000520
2014-03-07534538523530345,700530
2014-03-06514527508527327,200527
2014-03-05515520505508243,300508
2014-03-04504515500512234,300512
2014-03-03501507492505234,100505
2014-02-28507511500509257,000509
2014-02-27511515506510210,900510
2014-02-26519523512515190,100515
2014-02-25520524516520158,700520
2014-02-24519528504511180,200511
2014-02-21509520508520211,600520
2014-02-20512518500501192,700501
2014-02-19527529513516185,100516
2014-02-18517532513529441,300529
2014-02-17505516494514251,200514
2014-02-14517523495503262,800503
2014-02-13529531516519285,300519
2014-02-12536540525532283,100532
2014-02-10546546523532268,500532
2014-02-07518541518538347,900538
2014-02-06511515502509248,700509
2014-02-05534537501512639,300512
2014-02-04526556517518784,800518
2014-02-03568582554556676,400556
2014-01-31594601563568443,000568
2014-01-30608608588591261,700591
2014-01-29609612602611228,100611
2014-01-28579603579595495,500595
2014-01-27586591578578447,800578
2014-01-24609609598601583,700601
2014-01-23631631615616312,500616
2014-01-22625628617627207,000627
2014-01-21622630622626318,000626
2014-01-20621624615622270,800622
2014-01-17621630619623200,200623
2014-01-16623638621627430,900627
2014-01-15619622613618177,000618
2014-01-14622624611614284,600614
2014-01-10635638621634298,700634
2014-01-09645645635640166,100640
2014-01-08645647640646134,000646
2014-01-07628647628641371,200641
2014-01-06650654635635198,100635

分割・併合履歴 : [1990-01-31]1株→1.028株