9119 飯野海運(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	623	642	621	635	175,800	635
2017-12-28	624	630	617	623	136,400	623
2017-12-27	621	632	616	624	155,000	624
2017-12-26	627	631	620	622	161,700	622
2017-12-25	623	628	613	622	114,300	622
2017-12-22	627	633	621	623	238,200	623
2017-12-21	605	628	605	625	199,000	625
2017-12-20	600	607	599	605	76,600	605
2017-12-19	607	607	596	600	121,300	600
2017-12-18	602	613	600	606	134,000	606
2017-12-15	603	605	593	598	188,900	598
2017-12-14	615	616	607	612	134,700	612
2017-12-13	613	619	607	608	162,800	608
2017-12-12	609	615	605	613	160,700	613
2017-12-11	606	616	598	608	243,200	608
2017-12-08	589	612	589	612	265,400	612
2017-12-07	603	605	594	599	113,700	599
2017-12-06	611	612	594	595	182,100	595
2017-12-05	594	618	592	618	233,300	618
2017-12-04	613	615	600	601	179,200	601
2017-12-01	630	632	611	613	190,900	613
2017-11-30	604	624	601	620	568,200	620
2017-11-29	595	598	590	597	196,400	597
2017-11-28	598	600	588	588	175,200	588
2017-11-27	597	597	588	592	105,000	592
2017-11-24	589	597	583	594	171,600	594
2017-11-22	612	613	591	594	242,700	594
2017-11-21	598	609	595	607	288,900	607
2017-11-20	585	600	583	598	273,700	598
2017-11-17	600	600	581	589	319,200	589
2017-11-16	587	598	579	591	263,900	591
2017-11-15	597	602	572	578	511,900	578
2017-11-13	649	649	602	612	405,700	612
2017-11-10	619	649	619	646	517,500	646
2017-11-09	612	645	612	629	740,100	629
2017-11-08	595	604	592	604	251,300	604
2017-11-07	602	609	580	585	509,600	585
2017-11-06	627	628	602	608	716,300	608
2017-11-02	563	621	559	616	964,200	616
2017-11-01	534	565	534	564	484,100	564
2017-10-31	530	545	529	532	224,800	532
2017-10-30	536	540	531	537	391,900	537
2017-10-27	527	536	526	534	161,400	534
2017-10-26	527	531	526	527	89,300	527
2017-10-25	533	536	527	528	141,200	528
2017-10-24	527	534	524	533	135,400	533
2017-10-23	529	533	525	528	186,800	528
2017-10-20	530	530	519	521	202,500	521
2017-10-19	533	533	523	527	215,500	527
2017-10-18	534	534	523	532	155,800	532
2017-10-17	529	532	523	530	165,900	530
2017-10-16	525	528	521	525	223,500	525
2017-10-13	522	525	515	523	257,400	523
2017-10-12	541	541	525	526	200,500	526
2017-10-11	538	547	525	536	593,800	536
2017-10-10	532	537	526	537	205,000	537
2017-10-06	523	532	523	531	132,000	531
2017-10-05	522	524	517	521	95,900	521
2017-10-04	522	523	517	521	95,200	521
2017-10-03	530	537	517	520	309,600	520
2017-10-02	527	528	520	527	141,700	527
2017-09-29	525	527	521	524	148,900	524
2017-09-28	529	530	522	527	241,900	527
2017-09-27	535	537	523	527	237,300	527
2017-09-26	513	519	512	519	128,700	519
2017-09-25	518	523	514	515	159,700	515
2017-09-22	512	514	510	513	98,700	513
2017-09-21	515	519	511	512	206,800	512
2017-09-20	506	516	506	515	177,500	515
2017-09-19	505	513	503	507	258,300	507
2017-09-15	492	502	489	502	224,200	502
2017-09-14	494	497	488	491	193,600	491
2017-09-13	495	500	493	496	123,100	496
2017-09-12	488	493	485	492	183,800	492
2017-09-11	482	489	478	480	139,600	480
2017-09-08	472	480	472	478	255,900	478
2017-09-07	477	481	474	479	208,500	479
2017-09-06	469	475	466	472	140,200	472
2017-09-05	491	492	473	474	201,000	474
2017-09-04	496	502	488	489	139,600	489
2017-09-01	490	500	489	498	120,500	498
2017-08-31	495	497	487	488	98,800	488
2017-08-30	480	495	478	494	225,500	494
2017-08-29	475	480	473	478	127,300	478
2017-08-28	480	482	475	479	97,200	479
2017-08-25	484	484	478	481	103,500	481
2017-08-24	483	487	479	481	87,200	481
2017-08-23	495	495	484	486	138,700	486
2017-08-22	486	490	481	488	105,300	488
2017-08-21	492	492	484	487	110,500	487
2017-08-18	481	486	481	486	140,900	486
2017-08-17	490	493	486	491	178,100	491
2017-08-16	491	495	490	491	105,600	491
2017-08-15	497	498	489	493	216,700	493
2017-08-14	496	496	490	492	161,200	492
2017-08-10	500	509	498	504	155,900	504
2017-08-09	509	509	497	501	140,000	501
2017-08-08	509	515	504	512	133,300	512
2017-08-07	515	515	507	508	108,400	508
2017-08-04	510	510	505	508	72,100	508
2017-08-03	515	515	508	510	113,400	510
2017-08-02	512	517	508	515	256,800	515
2017-08-01	511	518	503	505	259,600	505
2017-07-31	500	512	500	508	156,600	508
2017-07-28	505	507	501	507	108,000	507
2017-07-27	507	516	504	508	184,200	508
2017-07-26	506	509	502	509	80,300	509
2017-07-25	504	510	500	505	166,600	505
2017-07-24	502	507	497	506	98,300	506
2017-07-21	505	512	503	505	153,500	505
2017-07-20	497	505	495	505	112,500	505
2017-07-19	491	506	489	497	151,300	497
2017-07-18	498	499	488	491	227,900	491
2017-07-14	505	510	505	505	106,400	505
2017-07-13	504	505	500	504	121,300	504
2017-07-12	509	510	503	505	92,600	505
2017-07-11	498	516	497	511	285,600	511
2017-07-10	503	507	501	502	465,700	502
2017-07-07	487	498	487	497	169,400	497
2017-07-06	489	493	488	492	123,000	492
2017-07-05	490	494	486	493	173,300	493
2017-07-04	486	489	483	488	203,000	488
2017-07-03	480	484	478	481	73,300	481
2017-06-30	480	484	476	481	103,000	481
2017-06-29	480	485	479	483	92,000	483
2017-06-28	478	480	476	476	73,400	476
2017-06-27	471	479	471	475	75,600	475
2017-06-26	473	474	469	470	116,200	470
2017-06-23	484	484	472	473	93,600	473
2017-06-22	480	483	478	480	92,300	480
2017-06-21	482	488	482	482	92,800	482
2017-06-20	480	491	478	488	306,700	488
2017-06-19	487	488	475	477	202,700	477
2017-06-16	472	493	469	491	531,100	491
2017-06-15	472	472	464	465	146,900	465
2017-06-14	468	477	468	471	215,300	471
2017-06-13	461	469	461	466	109,800	466
2017-06-12	467	471	460	461	172,500	461
2017-06-09	465	472	465	470	176,800	470
2017-06-08	467	470	463	464	170,500	464
2017-06-07	466	467	461	464	132,300	464
2017-06-06	471	471	461	461	125,300	461
2017-06-05	478	478	468	469	161,200	469
2017-06-02	458	479	458	478	280,200	478
2017-06-01	455	459	454	458	167,900	458
2017-05-31	458	462	456	458	127,000	458
2017-05-30	457	462	455	458	118,100	458
2017-05-29	470	471	457	457	131,000	457
2017-05-26	480	481	468	469	222,200	469
2017-05-25	475	482	474	479	200,900	479
2017-05-24	464	473	464	471	241,400	471
2017-05-23	453	462	453	460	246,300	460
2017-05-22	456	462	452	454	302,500	454
2017-05-19	455	460	452	455	245,500	455
2017-05-18	451	459	450	455	293,700	455
2017-05-17	472	472	459	460	217,600	460
2017-05-16	477	480	471	474	177,600	474
2017-05-15	472	478	472	473	163,000	473
2017-05-12	471	476	469	476	218,700	476
2017-05-11	475	477	470	471	196,900	471
2017-05-10	472	475	467	470	282,400	470
2017-05-09	468	472	467	471	229,700	471
2017-05-08	466	471	462	469	298,500	469
2017-05-02	452	464	452	460	192,700	460
2017-05-01	460	462	447	451	211,700	451
2017-04-28	469	469	455	460	227,200	460
2017-04-27	464	469	463	469	194,500	469
2017-04-26	458	466	458	463	254,800	463
2017-04-25	447	454	446	453	153,600	453
2017-04-24	452	452	446	447	114,400	447
2017-04-21	448	450	444	446	187,400	446
2017-04-20	443	446	440	444	163,200	444
2017-04-19	444	448	440	443	139,700	443
2017-04-18	448	454	447	449	127,600	449
2017-04-17	441	448	440	445	131,000	445
2017-04-14	446	448	442	445	145,600	445
2017-04-13	447	451	440	451	254,500	451
2017-04-12	452	454	447	450	177,900	450
2017-04-11	456	460	455	458	92,100	458
2017-04-10	457	464	457	460	194,100	460
2017-04-07	457	460	452	453	285,300	453
2017-04-06	465	466	451	452	206,000	452
2017-04-05	472	474	467	468	130,700	468
2017-04-04	475	476	466	470	214,600	470
2017-04-03	485	485	473	479	251,400	479
2017-03-31	493	495	486	487	385,100	487
2017-03-30	484	488	483	488	181,800	488
2017-03-29	490	491	481	483	137,300	483
2017-03-28	488	490	484	489	213,900	489
2017-03-27	482	484	479	481	162,200	481
2017-03-24	488	489	481	488	240,500	488
2017-03-23	491	494	487	488	119,000	488
2017-03-22	506	506	492	492	267,100	492
2017-03-21	520	522	513	515	207,200	515
2017-03-17	523	525	518	525	345,300	525
2017-03-16	515	526	515	526	179,800	526
2017-03-15	520	524	516	523	151,100	523
2017-03-14	529	529	521	522	169,200	522
2017-03-13	529	530	523	526	139,600	526
2017-03-10	534	534	523	527	383,500	527
2017-03-09	531	537	524	526	314,900	526
2017-03-08	535	545	527	528	362,500	528
2017-03-07	519	534	519	531	195,700	531
2017-03-06	532	532	513	518	441,900	518
2017-03-03	531	537	529	535	193,400	535
2017-03-02	536	542	530	531	313,600	531
2017-03-01	527	532	518	530	322,800	530
2017-02-28	525	538	523	528	407,200	528
2017-02-27	514	522	509	520	241,500	520
2017-02-24	518	524	516	520	221,600	520
2017-02-23	524	526	511	518	304,900	518
2017-02-22	510	523	509	523	391,800	523
2017-02-21	512	513	504	507	120,000	507
2017-02-20	501	512	497	510	242,700	510
2017-02-17	491	508	488	505	405,900	505
2017-02-16	490	497	482	493	301,700	493
2017-02-15	486	488	481	485	234,800	485
2017-02-14	487	492	484	485	155,400	485
2017-02-13	487	488	478	485	137,400	485
2017-02-10	477	486	477	485	350,400	485
2017-02-09	471	475	467	469	191,800	469
2017-02-08	466	474	466	474	177,000	474
2017-02-07	464	473	464	469	200,300	469
2017-02-06	475	475	464	471	234,900	471
2017-02-03	461	476	460	471	414,400	471
2017-02-02	465	466	452	456	467,900	456
2017-02-01	463	470	456	464	315,400	464
2017-01-31	464	466	454	463	242,300	463
2017-01-30	467	472	464	469	119,000	469
2017-01-27	475	475	469	471	174,400	471
2017-01-26	478	482	474	476	168,100	476
2017-01-25	476	477	469	471	146,400	471
2017-01-24	470	472	465	468	152,500	468
2017-01-23	479	479	471	474	133,400	474
2017-01-20	478	483	472	481	146,700	481
2017-01-19	474	478	470	476	120,600	476
2017-01-18	459	467	454	467	240,300	467
2017-01-17	474	476	461	462	191,700	462
2017-01-16	471	476	467	475	249,800	475
2017-01-13	476	482	471	475	134,400	475
2017-01-12	476	485	473	480	264,700	480
2017-01-11	479	481	471	474	145,900	474
2017-01-10	496	496	474	477	267,600	477
2017-01-06	475	498	473	495	511,900	495
2017-01-05	480	484	476	481	198,900	481
2017-01-04	467	481	466	481	254,600	481

分割・併合履歴： [1990-01-31]1株→1.028株