9119 飯野海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 509 | 515 | 502 | 503 | 136,000 | 503 |
| 2015-12-29 | 503 | 512 | 493 | 509 | 122,200 | 509 |
| 2015-12-28 | 481 | 504 | 481 | 498 | 251,400 | 498 |
| 2015-12-25 | 493 | 494 | 480 | 483 | 167,800 | 483 |
| 2015-12-24 | 501 | 502 | 492 | 492 | 124,400 | 492 |
| 2015-12-22 | 500 | 502 | 497 | 499 | 149,700 | 499 |
| 2015-12-21 | 502 | 506 | 490 | 498 | 218,800 | 498 |
| 2015-12-18 | 501 | 519 | 500 | 507 | 563,900 | 507 |
| 2015-12-17 | 495 | 503 | 494 | 501 | 307,400 | 501 |
| 2015-12-16 | 479 | 487 | 479 | 485 | 185,700 | 485 |
| 2015-12-15 | 490 | 494 | 471 | 474 | 370,000 | 474 |
| 2015-12-14 | 499 | 506 | 483 | 492 | 683,300 | 492 |
| 2015-12-11 | 500 | 511 | 500 | 511 | 253,600 | 511 |
| 2015-12-10 | 502 | 514 | 501 | 502 | 610,000 | 502 |
| 2015-12-09 | 505 | 512 | 505 | 512 | 194,900 | 512 |
| 2015-12-08 | 506 | 512 | 506 | 507 | 328,100 | 507 |
| 2015-12-07 | 511 | 516 | 510 | 511 | 204,000 | 511 |
| 2015-12-04 | 511 | 513 | 505 | 511 | 323,900 | 511 |
| 2015-12-03 | 516 | 518 | 511 | 514 | 148,300 | 514 |
| 2015-12-02 | 509 | 516 | 507 | 513 | 177,900 | 513 |
| 2015-12-01 | 510 | 517 | 508 | 510 | 285,800 | 510 |
| 2015-11-30 | 515 | 518 | 507 | 513 | 343,700 | 513 |
| 2015-11-27 | 511 | 520 | 510 | 519 | 274,500 | 519 |
| 2015-11-26 | 514 | 521 | 510 | 512 | 391,900 | 512 |
| 2015-11-25 | 521 | 522 | 516 | 516 | 251,700 | 516 |
| 2015-11-24 | 525 | 527 | 518 | 521 | 381,100 | 521 |
| 2015-11-20 | 537 | 537 | 523 | 530 | 139,400 | 530 |
| 2015-11-19 | 536 | 540 | 531 | 537 | 203,500 | 537 |
| 2015-11-18 | 534 | 536 | 530 | 531 | 109,000 | 531 |
| 2015-11-17 | 527 | 534 | 527 | 532 | 162,000 | 532 |
| 2015-11-16 | 520 | 536 | 519 | 526 | 195,900 | 526 |
| 2015-11-13 | 535 | 538 | 526 | 530 | 206,400 | 530 |
| 2015-11-12 | 537 | 545 | 535 | 542 | 153,400 | 542 |
| 2015-11-11 | 541 | 544 | 536 | 540 | 144,700 | 540 |
| 2015-11-10 | 551 | 551 | 540 | 540 | 178,400 | 540 |
| 2015-11-09 | 549 | 556 | 541 | 556 | 246,900 | 556 |
| 2015-11-06 | 551 | 554 | 537 | 539 | 185,900 | 539 |
| 2015-11-05 | 534 | 547 | 531 | 544 | 115,400 | 544 |
| 2015-11-04 | 541 | 548 | 529 | 534 | 193,100 | 534 |
| 2015-11-02 | 540 | 548 | 528 | 531 | 299,300 | 531 |
| 2015-10-30 | 560 | 574 | 547 | 550 | 267,900 | 550 |
| 2015-10-29 | 571 | 571 | 559 | 563 | 147,000 | 563 |
| 2015-10-28 | 573 | 573 | 557 | 563 | 106,000 | 563 |
| 2015-10-27 | 582 | 582 | 569 | 571 | 53,200 | 571 |
| 2015-10-26 | 592 | 597 | 575 | 578 | 183,600 | 578 |
| 2015-10-23 | 597 | 598 | 587 | 592 | 135,500 | 592 |
| 2015-10-22 | 591 | 595 | 583 | 585 | 111,500 | 585 |
| 2015-10-21 | 563 | 590 | 563 | 588 | 177,200 | 588 |
| 2015-10-20 | 576 | 576 | 565 | 567 | 54,300 | 567 |
| 2015-10-19 | 567 | 573 | 563 | 570 | 67,300 | 570 |
| 2015-10-16 | 585 | 587 | 565 | 566 | 149,800 | 566 |
| 2015-10-15 | 564 | 592 | 563 | 583 | 222,900 | 583 |
| 2015-10-14 | 573 | 573 | 559 | 562 | 110,200 | 562 |
| 2015-10-13 | 583 | 594 | 578 | 580 | 148,200 | 580 |
| 2015-10-09 | 563 | 582 | 563 | 582 | 147,700 | 582 |
| 2015-10-08 | 558 | 572 | 558 | 560 | 162,900 | 560 |
| 2015-10-07 | 543 | 562 | 538 | 562 | 170,800 | 562 |
| 2015-10-06 | 543 | 550 | 537 | 538 | 257,100 | 538 |
| 2015-10-05 | 547 | 547 | 539 | 541 | 113,700 | 541 |
| 2015-10-02 | 549 | 551 | 539 | 543 | 179,000 | 543 |
| 2015-10-01 | 545 | 563 | 541 | 558 | 133,200 | 558 |
| 2015-09-30 | 536 | 541 | 530 | 540 | 172,200 | 540 |
| 2015-09-29 | 551 | 553 | 524 | 528 | 293,100 | 528 |
| 2015-09-28 | 550 | 564 | 545 | 561 | 99,300 | 561 |
| 2015-09-25 | 547 | 554 | 539 | 553 | 168,700 | 553 |
| 2015-09-24 | 546 | 561 | 545 | 549 | 253,700 | 549 |
| 2015-09-18 | 566 | 568 | 549 | 553 | 203,300 | 553 |
| 2015-09-17 | 555 | 573 | 555 | 569 | 129,300 | 569 |
| 2015-09-16 | 555 | 558 | 547 | 549 | 223,400 | 549 |
| 2015-09-15 | 567 | 567 | 550 | 552 | 132,000 | 552 |
| 2015-09-14 | 577 | 585 | 565 | 567 | 198,500 | 567 |
| 2015-09-11 | 557 | 571 | 557 | 567 | 275,300 | 567 |
| 2015-09-10 | 563 | 571 | 554 | 567 | 121,000 | 567 |
| 2015-09-09 | 558 | 576 | 554 | 575 | 185,800 | 575 |
| 2015-09-08 | 548 | 561 | 540 | 542 | 169,800 | 542 |
| 2015-09-07 | 553 | 554 | 539 | 548 | 208,300 | 548 |
| 2015-09-04 | 551 | 559 | 546 | 559 | 325,700 | 559 |
| 2015-09-03 | 552 | 559 | 546 | 546 | 251,700 | 546 |
| 2015-09-02 | 557 | 565 | 545 | 548 | 321,500 | 548 |
| 2015-09-01 | 575 | 589 | 574 | 574 | 200,100 | 574 |
| 2015-08-31 | 578 | 586 | 569 | 576 | 163,000 | 576 |
| 2015-08-28 | 582 | 587 | 574 | 585 | 141,000 | 585 |
| 2015-08-27 | 568 | 579 | 558 | 562 | 220,400 | 562 |
| 2015-08-26 | 550 | 567 | 548 | 562 | 231,900 | 562 |
| 2015-08-25 | 550 | 579 | 539 | 549 | 338,900 | 549 |
| 2015-08-24 | 599 | 614 | 578 | 581 | 281,300 | 581 |
| 2015-08-21 | 622 | 632 | 618 | 620 | 203,000 | 620 |
| 2015-08-20 | 644 | 654 | 638 | 641 | 174,400 | 641 |
| 2015-08-19 | 652 | 658 | 646 | 647 | 126,600 | 647 |
| 2015-08-18 | 658 | 659 | 649 | 653 | 224,600 | 653 |
| 2015-08-17 | 646 | 655 | 643 | 653 | 274,300 | 653 |
| 2015-08-14 | 639 | 647 | 634 | 645 | 215,200 | 645 |
| 2015-08-13 | 634 | 643 | 634 | 639 | 153,900 | 639 |
| 2015-08-12 | 632 | 652 | 629 | 640 | 308,400 | 640 |
| 2015-08-11 | 642 | 642 | 627 | 634 | 257,600 | 634 |
| 2015-08-10 | 630 | 643 | 625 | 643 | 229,500 | 643 |
| 2015-08-07 | 627 | 637 | 625 | 631 | 157,700 | 631 |
| 2015-08-06 | 630 | 636 | 622 | 630 | 197,400 | 630 |
| 2015-08-05 | 636 | 646 | 626 | 626 | 440,400 | 626 |
| 2015-08-04 | 619 | 639 | 613 | 635 | 595,400 | 635 |
| 2015-08-03 | 601 | 629 | 595 | 623 | 948,400 | 623 |
| 2015-07-31 | 570 | 604 | 563 | 597 | 592,500 | 597 |
| 2015-07-30 | 556 | 567 | 555 | 560 | 145,500 | 560 |
| 2015-07-29 | 564 | 565 | 554 | 559 | 106,000 | 559 |
| 2015-07-28 | 557 | 565 | 548 | 558 | 263,400 | 558 |
| 2015-07-27 | 576 | 577 | 562 | 564 | 182,600 | 564 |
| 2015-07-24 | 586 | 587 | 580 | 583 | 90,700 | 583 |
| 2015-07-23 | 592 | 595 | 586 | 588 | 142,900 | 588 |
| 2015-07-22 | 590 | 592 | 585 | 587 | 199,400 | 587 |
| 2015-07-21 | 592 | 593 | 586 | 591 | 135,000 | 591 |
| 2015-07-17 | 585 | 591 | 581 | 588 | 159,700 | 588 |
| 2015-07-16 | 575 | 584 | 574 | 583 | 143,900 | 583 |
| 2015-07-15 | 572 | 584 | 571 | 582 | 174,600 | 582 |
| 2015-07-14 | 571 | 574 | 567 | 570 | 151,700 | 570 |
| 2015-07-13 | 550 | 565 | 550 | 561 | 167,900 | 561 |
| 2015-07-10 | 562 | 562 | 546 | 549 | 256,900 | 549 |
| 2015-07-09 | 544 | 559 | 530 | 558 | 563,600 | 558 |
| 2015-07-08 | 564 | 572 | 551 | 551 | 381,500 | 551 |
| 2015-07-07 | 575 | 577 | 563 | 566 | 374,800 | 566 |
| 2015-07-06 | 560 | 566 | 555 | 555 | 436,400 | 555 |
| 2015-07-03 | 578 | 582 | 568 | 571 | 286,500 | 571 |
| 2015-07-02 | 591 | 591 | 576 | 577 | 367,900 | 577 |
| 2015-07-01 | 587 | 592 | 583 | 585 | 142,700 | 585 |
| 2015-06-30 | 588 | 592 | 580 | 584 | 349,600 | 584 |
| 2015-06-29 | 602 | 606 | 588 | 588 | 375,400 | 588 |
| 2015-06-26 | 620 | 621 | 603 | 612 | 246,100 | 612 |
| 2015-06-25 | 629 | 632 | 619 | 620 | 185,400 | 620 |
| 2015-06-24 | 626 | 631 | 623 | 630 | 275,500 | 630 |
| 2015-06-23 | 619 | 625 | 611 | 625 | 192,200 | 625 |
| 2015-06-22 | 612 | 617 | 611 | 615 | 138,100 | 615 |
| 2015-06-19 | 610 | 617 | 602 | 613 | 369,700 | 613 |
| 2015-06-18 | 610 | 611 | 605 | 605 | 152,300 | 605 |
| 2015-06-17 | 605 | 613 | 601 | 611 | 153,300 | 611 |
| 2015-06-16 | 609 | 612 | 599 | 605 | 178,900 | 605 |
| 2015-06-15 | 605 | 610 | 603 | 610 | 145,600 | 610 |
| 2015-06-12 | 612 | 616 | 606 | 610 | 270,600 | 610 |
| 2015-06-11 | 616 | 618 | 606 | 610 | 237,700 | 610 |
| 2015-06-10 | 615 | 623 | 607 | 613 | 186,200 | 613 |
| 2015-06-09 | 615 | 618 | 611 | 613 | 193,500 | 613 |
| 2015-06-08 | 622 | 628 | 620 | 622 | 117,200 | 622 |
| 2015-06-05 | 619 | 625 | 615 | 622 | 187,800 | 622 |
| 2015-06-04 | 617 | 628 | 615 | 619 | 168,400 | 619 |
| 2015-06-03 | 612 | 627 | 606 | 618 | 226,400 | 618 |
| 2015-06-02 | 601 | 620 | 598 | 612 | 285,500 | 612 |
| 2015-06-01 | 600 | 608 | 599 | 605 | 150,700 | 605 |
| 2015-05-29 | 604 | 610 | 599 | 601 | 181,800 | 601 |
| 2015-05-28 | 603 | 611 | 601 | 605 | 179,300 | 605 |
| 2015-05-27 | 603 | 606 | 597 | 602 | 197,400 | 602 |
| 2015-05-26 | 599 | 603 | 598 | 601 | 119,200 | 601 |
| 2015-05-25 | 599 | 602 | 597 | 599 | 98,100 | 599 |
| 2015-05-22 | 600 | 602 | 593 | 596 | 267,900 | 596 |
| 2015-05-21 | 602 | 603 | 595 | 599 | 200,700 | 599 |
| 2015-05-20 | 600 | 604 | 597 | 601 | 274,500 | 601 |
| 2015-05-19 | 600 | 607 | 599 | 602 | 179,100 | 602 |
| 2015-05-18 | 596 | 604 | 596 | 604 | 141,800 | 604 |
| 2015-05-15 | 601 | 606 | 597 | 599 | 127,300 | 599 |
| 2015-05-14 | 603 | 604 | 592 | 597 | 253,700 | 597 |
| 2015-05-13 | 610 | 611 | 598 | 603 | 217,100 | 603 |
| 2015-05-12 | 612 | 612 | 603 | 612 | 272,400 | 612 |
| 2015-05-11 | 601 | 613 | 600 | 605 | 279,800 | 605 |
| 2015-05-08 | 592 | 600 | 586 | 592 | 253,400 | 592 |
| 2015-05-07 | 592 | 604 | 590 | 590 | 239,800 | 590 |
| 2015-05-01 | 631 | 635 | 589 | 595 | 683,200 | 595 |
| 2015-04-30 | 641 | 645 | 632 | 632 | 289,700 | 632 |
| 2015-04-28 | 639 | 645 | 637 | 637 | 196,700 | 637 |
| 2015-04-27 | 638 | 641 | 632 | 641 | 198,300 | 641 |
| 2015-04-24 | 635 | 641 | 632 | 638 | 160,500 | 638 |
| 2015-04-23 | 637 | 639 | 631 | 635 | 294,400 | 635 |
| 2015-04-22 | 632 | 637 | 630 | 632 | 285,800 | 632 |
| 2015-04-21 | 633 | 638 | 632 | 632 | 118,300 | 632 |
| 2015-04-20 | 635 | 639 | 630 | 631 | 131,700 | 631 |
| 2015-04-17 | 633 | 642 | 633 | 637 | 182,900 | 637 |
| 2015-04-16 | 641 | 644 | 632 | 639 | 236,300 | 639 |
| 2015-04-15 | 642 | 643 | 637 | 639 | 201,000 | 639 |
| 2015-04-14 | 642 | 648 | 639 | 645 | 174,200 | 645 |
| 2015-04-13 | 662 | 664 | 645 | 647 | 180,800 | 647 |
| 2015-04-10 | 652 | 662 | 643 | 659 | 405,400 | 659 |
| 2015-04-09 | 650 | 650 | 642 | 647 | 126,200 | 647 |
| 2015-04-08 | 650 | 654 | 642 | 646 | 217,300 | 646 |
| 2015-04-07 | 640 | 644 | 638 | 643 | 149,400 | 643 |
| 2015-04-06 | 646 | 648 | 635 | 644 | 162,500 | 644 |
| 2015-04-03 | 651 | 651 | 634 | 644 | 156,600 | 644 |
| 2015-04-02 | 637 | 657 | 634 | 649 | 255,900 | 649 |
| 2015-04-01 | 637 | 647 | 625 | 633 | 245,900 | 633 |
| 2015-03-31 | 644 | 655 | 634 | 636 | 192,000 | 636 |
| 2015-03-30 | 641 | 645 | 636 | 639 | 171,000 | 639 |
| 2015-03-27 | 647 | 652 | 630 | 639 | 257,900 | 639 |
| 2015-03-26 | 660 | 660 | 642 | 652 | 271,300 | 652 |
| 2015-03-25 | 660 | 661 | 652 | 660 | 172,600 | 660 |
| 2015-03-24 | 653 | 657 | 651 | 654 | 183,800 | 654 |
| 2015-03-23 | 664 | 666 | 650 | 655 | 189,900 | 655 |
| 2015-03-20 | 661 | 661 | 653 | 658 | 129,800 | 658 |
| 2015-03-19 | 659 | 663 | 653 | 655 | 190,800 | 655 |
| 2015-03-18 | 651 | 660 | 649 | 658 | 252,400 | 658 |
| 2015-03-17 | 649 | 653 | 646 | 647 | 139,400 | 647 |
| 2015-03-16 | 649 | 649 | 639 | 645 | 177,400 | 645 |
| 2015-03-13 | 646 | 654 | 646 | 648 | 342,700 | 648 |
| 2015-03-12 | 649 | 656 | 641 | 645 | 252,800 | 645 |
| 2015-03-11 | 634 | 649 | 634 | 644 | 132,300 | 644 |
| 2015-03-10 | 658 | 658 | 638 | 642 | 162,000 | 642 |
| 2015-03-09 | 648 | 658 | 644 | 653 | 165,800 | 653 |
| 2015-03-06 | 646 | 660 | 646 | 653 | 196,100 | 653 |
| 2015-03-05 | 651 | 657 | 646 | 649 | 149,300 | 649 |
| 2015-03-04 | 647 | 652 | 643 | 647 | 172,500 | 647 |
| 2015-03-03 | 656 | 656 | 637 | 643 | 112,300 | 643 |
| 2015-03-02 | 647 | 656 | 646 | 647 | 155,800 | 647 |
| 2015-02-27 | 658 | 660 | 642 | 647 | 251,700 | 647 |
| 2015-02-26 | 641 | 660 | 641 | 656 | 383,600 | 656 |
| 2015-02-25 | 633 | 647 | 631 | 642 | 232,600 | 642 |
| 2015-02-24 | 635 | 638 | 626 | 628 | 371,900 | 628 |
| 2015-02-23 | 649 | 656 | 634 | 636 | 484,700 | 636 |
| 2015-02-20 | 662 | 665 | 645 | 649 | 320,000 | 649 |
| 2015-02-19 | 662 | 670 | 656 | 661 | 351,100 | 661 |
| 2015-02-18 | 644 | 660 | 642 | 658 | 372,700 | 658 |
| 2015-02-17 | 627 | 637 | 626 | 634 | 181,600 | 634 |
| 2015-02-16 | 632 | 643 | 626 | 627 | 237,200 | 627 |
| 2015-02-13 | 630 | 633 | 623 | 624 | 195,500 | 624 |
| 2015-02-12 | 627 | 634 | 624 | 630 | 334,800 | 630 |
| 2015-02-10 | 621 | 623 | 610 | 620 | 252,100 | 620 |
| 2015-02-09 | 631 | 631 | 615 | 621 | 309,400 | 621 |
| 2015-02-06 | 626 | 635 | 616 | 621 | 325,200 | 621 |
| 2015-02-05 | 635 | 640 | 617 | 622 | 360,400 | 622 |
| 2015-02-04 | 631 | 644 | 627 | 631 | 379,400 | 631 |
| 2015-02-03 | 659 | 663 | 627 | 632 | 601,600 | 632 |
| 2015-02-02 | 673 | 676 | 654 | 658 | 473,000 | 658 |
| 2015-01-30 | 713 | 720 | 678 | 693 | 315,900 | 693 |
| 2015-01-29 | 727 | 730 | 710 | 712 | 252,800 | 712 |
| 2015-01-28 | 695 | 735 | 692 | 727 | 560,900 | 727 |
| 2015-01-27 | 686 | 700 | 686 | 695 | 285,000 | 695 |
| 2015-01-26 | 669 | 686 | 666 | 686 | 175,700 | 686 |
| 2015-01-23 | 672 | 673 | 660 | 673 | 113,800 | 673 |
| 2015-01-22 | 671 | 673 | 656 | 663 | 140,100 | 663 |
| 2015-01-21 | 676 | 677 | 671 | 675 | 116,100 | 675 |
| 2015-01-20 | 663 | 677 | 662 | 676 | 131,000 | 676 |
| 2015-01-19 | 666 | 672 | 658 | 662 | 193,700 | 662 |
| 2015-01-16 | 670 | 674 | 652 | 662 | 253,400 | 662 |
| 2015-01-15 | 669 | 692 | 668 | 688 | 300,800 | 688 |
| 2015-01-14 | 675 | 682 | 657 | 659 | 137,100 | 659 |
| 2015-01-13 | 671 | 680 | 665 | 680 | 157,300 | 680 |
| 2015-01-09 | 685 | 694 | 674 | 681 | 213,400 | 681 |
| 2015-01-08 | 659 | 687 | 659 | 683 | 177,900 | 683 |
| 2015-01-07 | 648 | 663 | 648 | 656 | 95,500 | 656 |
| 2015-01-06 | 664 | 666 | 654 | 656 | 191,300 | 656 |
| 2015-01-05 | 672 | 680 | 665 | 673 | 109,800 | 673 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
