9119 飯野海運(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 386 | 402 | 386 | 401 | 200,000 | 401 |
2018-12-27 | 383 | 396 | 383 | 394 | 301,900 | 394 |
2018-12-26 | 377 | 381 | 370 | 374 | 307,300 | 374 |
2018-12-25 | 371 | 376 | 364 | 374 | 214,200 | 374 |
2018-12-21 | 399 | 399 | 379 | 395 | 561,300 | 395 |
2018-12-20 | 406 | 410 | 395 | 396 | 279,100 | 396 |
2018-12-19 | 414 | 415 | 406 | 410 | 212,500 | 410 |
2018-12-18 | 419 | 420 | 410 | 411 | 187,200 | 411 |
2018-12-17 | 435 | 435 | 424 | 425 | 139,200 | 425 |
2018-12-14 | 433 | 437 | 423 | 433 | 304,000 | 433 |
2018-12-13 | 436 | 440 | 432 | 433 | 205,100 | 433 |
2018-12-12 | 423 | 437 | 421 | 434 | 236,200 | 434 |
2018-12-11 | 427 | 428 | 413 | 419 | 207,900 | 419 |
2018-12-10 | 428 | 432 | 423 | 428 | 311,600 | 428 |
2018-12-07 | 433 | 438 | 427 | 436 | 251,400 | 436 |
2018-12-06 | 437 | 438 | 428 | 433 | 289,700 | 433 |
2018-12-05 | 441 | 443 | 432 | 442 | 297,500 | 442 |
2018-12-04 | 455 | 469 | 446 | 447 | 423,900 | 447 |
2018-12-03 | 459 | 459 | 449 | 453 | 587,900 | 453 |
2018-11-30 | 452 | 453 | 445 | 451 | 207,300 | 451 |
2018-11-29 | 460 | 460 | 452 | 452 | 199,800 | 452 |
2018-11-28 | 458 | 462 | 454 | 456 | 159,800 | 456 |
2018-11-27 | 453 | 458 | 451 | 454 | 193,800 | 454 |
2018-11-26 | 444 | 453 | 442 | 451 | 191,800 | 451 |
2018-11-22 | 451 | 452 | 444 | 449 | 194,300 | 449 |
2018-11-21 | 453 | 453 | 442 | 452 | 310,900 | 452 |
2018-11-20 | 460 | 465 | 454 | 462 | 231,800 | 462 |
2018-11-19 | 466 | 466 | 457 | 462 | 123,900 | 462 |
2018-11-16 | 473 | 476 | 465 | 465 | 171,900 | 465 |
2018-11-15 | 471 | 477 | 471 | 475 | 132,400 | 475 |
2018-11-14 | 476 | 479 | 473 | 474 | 158,500 | 474 |
2018-11-13 | 483 | 486 | 473 | 480 | 295,500 | 480 |
2018-11-12 | 492 | 493 | 482 | 490 | 208,500 | 490 |
2018-11-09 | 516 | 516 | 494 | 496 | 292,300 | 496 |
2018-11-08 | 514 | 519 | 511 | 516 | 139,200 | 516 |
2018-11-07 | 513 | 517 | 503 | 506 | 167,500 | 506 |
2018-11-06 | 502 | 510 | 500 | 508 | 156,900 | 508 |
2018-11-05 | 495 | 508 | 487 | 502 | 240,100 | 502 |
2018-11-02 | 490 | 497 | 483 | 495 | 369,200 | 495 |
2018-11-01 | 489 | 498 | 484 | 492 | 318,100 | 492 |
2018-10-31 | 501 | 515 | 491 | 496 | 283,900 | 496 |
2018-10-30 | 485 | 508 | 482 | 504 | 571,400 | 504 |
2018-10-29 | 489 | 505 | 489 | 492 | 209,500 | 492 |
2018-10-26 | 498 | 499 | 484 | 492 | 284,200 | 492 |
2018-10-25 | 499 | 502 | 490 | 492 | 246,400 | 492 |
2018-10-24 | 511 | 516 | 502 | 514 | 242,800 | 514 |
2018-10-23 | 525 | 525 | 511 | 511 | 226,600 | 511 |
2018-10-22 | 525 | 534 | 523 | 531 | 143,500 | 531 |
2018-10-19 | 537 | 539 | 526 | 530 | 222,300 | 530 |
2018-10-18 | 532 | 553 | 532 | 547 | 379,700 | 547 |
2018-10-17 | 520 | 529 | 515 | 529 | 291,300 | 529 |
2018-10-16 | 514 | 520 | 512 | 517 | 211,700 | 517 |
2018-10-15 | 513 | 518 | 508 | 514 | 301,400 | 514 |
2018-10-12 | 519 | 525 | 513 | 520 | 273,400 | 520 |
2018-10-11 | 541 | 545 | 526 | 527 | 361,900 | 527 |
2018-10-10 | 560 | 570 | 556 | 567 | 259,100 | 567 |
2018-10-09 | 558 | 561 | 546 | 555 | 290,800 | 555 |
2018-10-05 | 565 | 576 | 558 | 571 | 284,300 | 571 |
2018-10-04 | 576 | 579 | 567 | 573 | 215,200 | 573 |
2018-10-03 | 573 | 586 | 572 | 572 | 265,700 | 572 |
2018-10-02 | 579 | 588 | 577 | 582 | 287,100 | 582 |
2018-10-01 | 576 | 578 | 570 | 573 | 186,200 | 573 |
2018-09-28 | 579 | 587 | 569 | 582 | 212,000 | 582 |
2018-09-27 | 588 | 588 | 575 | 578 | 244,300 | 578 |
2018-09-26 | 602 | 602 | 592 | 593 | 232,700 | 593 |
2018-09-25 | 602 | 605 | 587 | 602 | 336,100 | 602 |
2018-09-21 | 596 | 605 | 595 | 602 | 338,200 | 602 |
2018-09-20 | 600 | 600 | 588 | 595 | 177,800 | 595 |
2018-09-19 | 594 | 600 | 589 | 598 | 219,300 | 598 |
2018-09-18 | 568 | 588 | 564 | 584 | 183,800 | 584 |
2018-09-14 | 563 | 571 | 562 | 568 | 259,300 | 568 |
2018-09-13 | 548 | 564 | 548 | 559 | 279,400 | 559 |
2018-09-12 | 555 | 558 | 538 | 542 | 276,300 | 542 |
2018-09-11 | 561 | 563 | 553 | 561 | 151,800 | 561 |
2018-09-10 | 551 | 561 | 550 | 560 | 174,700 | 560 |
2018-09-07 | 557 | 562 | 552 | 557 | 266,500 | 557 |
2018-09-06 | 573 | 577 | 567 | 567 | 107,700 | 567 |
2018-09-05 | 587 | 592 | 580 | 583 | 330,800 | 583 |
2018-09-04 | 581 | 597 | 574 | 586 | 219,900 | 586 |
2018-09-03 | 598 | 598 | 575 | 581 | 186,900 | 581 |
2018-08-31 | 585 | 594 | 579 | 589 | 238,200 | 589 |
2018-08-30 | 590 | 595 | 585 | 592 | 297,700 | 592 |
2018-08-29 | 575 | 588 | 573 | 588 | 333,200 | 588 |
2018-08-28 | 564 | 575 | 561 | 567 | 198,500 | 567 |
2018-08-27 | 551 | 561 | 548 | 557 | 117,500 | 557 |
2018-08-24 | 552 | 556 | 541 | 546 | 106,100 | 546 |
2018-08-23 | 557 | 557 | 545 | 547 | 135,200 | 547 |
2018-08-22 | 545 | 553 | 540 | 550 | 280,100 | 550 |
2018-08-21 | 542 | 557 | 534 | 549 | 305,800 | 549 |
2018-08-20 | 550 | 550 | 538 | 542 | 169,300 | 542 |
2018-08-17 | 553 | 553 | 534 | 552 | 252,900 | 552 |
2018-08-16 | 535 | 554 | 530 | 551 | 296,700 | 551 |
2018-08-15 | 533 | 546 | 533 | 543 | 338,700 | 543 |
2018-08-14 | 513 | 525 | 512 | 524 | 91,100 | 524 |
2018-08-13 | 523 | 524 | 508 | 516 | 182,500 | 516 |
2018-08-10 | 536 | 538 | 524 | 526 | 220,100 | 526 |
2018-08-09 | 550 | 550 | 535 | 536 | 140,500 | 536 |
2018-08-08 | 543 | 558 | 543 | 551 | 194,700 | 551 |
2018-08-07 | 534 | 550 | 534 | 548 | 132,700 | 548 |
2018-08-06 | 549 | 552 | 539 | 541 | 144,900 | 541 |
2018-08-03 | 565 | 566 | 546 | 550 | 204,800 | 550 |
2018-08-02 | 567 | 581 | 561 | 563 | 331,600 | 563 |
2018-08-01 | 535 | 575 | 530 | 569 | 617,000 | 569 |
2018-07-31 | 504 | 535 | 502 | 528 | 436,700 | 528 |
2018-07-30 | 510 | 516 | 505 | 506 | 181,500 | 506 |
2018-07-27 | 505 | 514 | 503 | 514 | 217,500 | 514 |
2018-07-26 | 500 | 503 | 493 | 503 | 199,100 | 503 |
2018-07-25 | 500 | 508 | 494 | 495 | 144,000 | 495 |
2018-07-24 | 498 | 510 | 497 | 499 | 191,400 | 499 |
2018-07-23 | 492 | 497 | 487 | 494 | 138,200 | 494 |
2018-07-20 | 499 | 505 | 492 | 493 | 194,200 | 493 |
2018-07-19 | 501 | 510 | 500 | 504 | 93,900 | 504 |
2018-07-18 | 507 | 510 | 501 | 502 | 136,700 | 502 |
2018-07-17 | 501 | 512 | 499 | 505 | 256,300 | 505 |
2018-07-13 | 500 | 501 | 492 | 498 | 114,600 | 498 |
2018-07-12 | 495 | 497 | 491 | 493 | 81,500 | 493 |
2018-07-11 | 487 | 492 | 480 | 491 | 176,200 | 491 |
2018-07-10 | 492 | 503 | 491 | 491 | 206,300 | 491 |
2018-07-09 | 484 | 493 | 477 | 493 | 159,800 | 493 |
2018-07-06 | 473 | 483 | 473 | 479 | 176,400 | 479 |
2018-07-05 | 482 | 484 | 471 | 472 | 123,700 | 472 |
2018-07-04 | 477 | 487 | 477 | 482 | 97,400 | 482 |
2018-07-03 | 489 | 492 | 476 | 480 | 158,400 | 480 |
2018-07-02 | 501 | 503 | 485 | 487 | 158,400 | 487 |
2018-06-29 | 512 | 514 | 500 | 503 | 152,100 | 503 |
2018-06-28 | 511 | 515 | 504 | 512 | 177,000 | 512 |
2018-06-27 | 501 | 518 | 497 | 509 | 210,100 | 509 |
2018-06-26 | 480 | 506 | 474 | 503 | 342,300 | 503 |
2018-06-25 | 492 | 496 | 482 | 485 | 171,400 | 485 |
2018-06-22 | 472 | 498 | 466 | 494 | 359,800 | 494 |
2018-06-21 | 481 | 481 | 472 | 472 | 162,400 | 472 |
2018-06-20 | 489 | 489 | 472 | 483 | 265,900 | 483 |
2018-06-19 | 500 | 501 | 488 | 490 | 160,500 | 490 |
2018-06-18 | 514 | 514 | 498 | 500 | 119,600 | 500 |
2018-06-15 | 519 | 521 | 510 | 514 | 181,200 | 514 |
2018-06-14 | 517 | 518 | 508 | 513 | 147,400 | 513 |
2018-06-13 | 512 | 521 | 511 | 520 | 110,200 | 520 |
2018-06-12 | 517 | 517 | 509 | 511 | 92,700 | 511 |
2018-06-11 | 504 | 516 | 501 | 514 | 135,200 | 514 |
2018-06-08 | 507 | 516 | 504 | 505 | 353,300 | 505 |
2018-06-07 | 511 | 519 | 511 | 517 | 153,600 | 517 |
2018-06-06 | 513 | 513 | 503 | 506 | 144,800 | 506 |
2018-06-05 | 509 | 513 | 503 | 508 | 193,000 | 508 |
2018-06-04 | 497 | 510 | 495 | 503 | 207,600 | 503 |
2018-06-01 | 488 | 494 | 483 | 490 | 150,300 | 490 |
2018-05-31 | 488 | 501 | 480 | 498 | 281,100 | 498 |
2018-05-30 | 495 | 495 | 483 | 485 | 157,200 | 485 |
2018-05-29 | 508 | 508 | 496 | 499 | 94,800 | 499 |
2018-05-28 | 510 | 511 | 501 | 502 | 120,000 | 502 |
2018-05-25 | 513 | 515 | 508 | 509 | 91,200 | 509 |
2018-05-24 | 528 | 528 | 512 | 515 | 154,400 | 515 |
2018-05-23 | 532 | 532 | 522 | 524 | 101,300 | 524 |
2018-05-22 | 529 | 532 | 525 | 532 | 99,500 | 532 |
2018-05-21 | 525 | 529 | 522 | 528 | 98,000 | 528 |
2018-05-18 | 528 | 531 | 522 | 526 | 110,800 | 526 |
2018-05-17 | 537 | 537 | 522 | 525 | 146,000 | 525 |
2018-05-16 | 535 | 539 | 530 | 532 | 150,500 | 532 |
2018-05-15 | 534 | 535 | 529 | 531 | 100,100 | 531 |
2018-05-14 | 526 | 536 | 522 | 530 | 184,800 | 530 |
2018-05-11 | 524 | 528 | 521 | 526 | 130,800 | 526 |
2018-05-10 | 514 | 522 | 511 | 522 | 148,200 | 522 |
2018-05-09 | 520 | 522 | 510 | 511 | 153,400 | 511 |
2018-05-08 | 513 | 522 | 510 | 516 | 146,600 | 516 |
2018-05-07 | 522 | 522 | 503 | 507 | 306,900 | 507 |
2018-05-02 | 533 | 534 | 521 | 522 | 142,500 | 522 |
2018-05-01 | 536 | 539 | 525 | 531 | 150,800 | 531 |
2018-04-27 | 553 | 553 | 537 | 545 | 154,400 | 545 |
2018-04-26 | 558 | 558 | 542 | 545 | 290,300 | 545 |
2018-04-25 | 549 | 557 | 544 | 554 | 120,900 | 554 |
2018-04-24 | 552 | 555 | 547 | 553 | 202,800 | 553 |
2018-04-23 | 548 | 551 | 540 | 542 | 204,300 | 542 |
2018-04-20 | 537 | 550 | 535 | 544 | 307,900 | 544 |
2018-04-19 | 550 | 550 | 529 | 536 | 345,400 | 536 |
2018-04-18 | 538 | 548 | 535 | 546 | 107,400 | 546 |
2018-04-17 | 535 | 539 | 531 | 534 | 115,700 | 534 |
2018-04-16 | 536 | 537 | 527 | 535 | 98,100 | 535 |
2018-04-13 | 518 | 535 | 518 | 533 | 177,300 | 533 |
2018-04-12 | 528 | 528 | 512 | 513 | 163,700 | 513 |
2018-04-11 | 518 | 533 | 517 | 527 | 185,300 | 527 |
2018-04-10 | 510 | 520 | 503 | 516 | 173,000 | 516 |
2018-04-09 | 503 | 512 | 498 | 512 | 128,800 | 512 |
2018-04-06 | 518 | 527 | 501 | 503 | 304,700 | 503 |
2018-04-05 | 533 | 538 | 515 | 518 | 270,000 | 518 |
2018-04-04 | 509 | 530 | 508 | 528 | 423,900 | 528 |
2018-04-03 | 501 | 506 | 495 | 501 | 144,100 | 501 |
2018-03-30 | 506 | 520 | 505 | 509 | 285,000 | 509 |
2018-03-29 | 504 | 509 | 486 | 498 | 323,400 | 498 |
2018-03-28 | 495 | 498 | 488 | 496 | 140,000 | 496 |
2018-03-27 | 487 | 506 | 487 | 504 | 276,900 | 504 |
2018-03-26 | 475 | 485 | 470 | 485 | 255,800 | 485 |
2018-03-23 | 497 | 501 | 484 | 486 | 259,500 | 486 |
2018-03-22 | 512 | 515 | 505 | 514 | 97,700 | 514 |
2018-03-20 | 507 | 516 | 506 | 513 | 89,800 | 513 |
2018-03-19 | 513 | 517 | 506 | 510 | 123,600 | 510 |
2018-03-16 | 520 | 521 | 512 | 517 | 168,900 | 517 |
2018-03-15 | 532 | 533 | 514 | 521 | 206,500 | 521 |
2018-03-14 | 539 | 540 | 530 | 533 | 104,400 | 533 |
2018-03-13 | 532 | 541 | 530 | 538 | 132,700 | 538 |
2018-03-12 | 524 | 537 | 524 | 532 | 162,900 | 532 |
2018-03-09 | 525 | 534 | 518 | 518 | 304,400 | 518 |
2018-03-08 | 525 | 525 | 512 | 513 | 140,500 | 513 |
2018-03-07 | 520 | 527 | 515 | 519 | 206,600 | 519 |
2018-03-06 | 523 | 530 | 521 | 522 | 140,000 | 522 |
2018-03-05 | 521 | 527 | 513 | 515 | 134,200 | 515 |
2018-03-02 | 527 | 532 | 523 | 526 | 218,000 | 526 |
2018-03-01 | 553 | 556 | 541 | 547 | 423,900 | 547 |
2018-02-28 | 569 | 575 | 562 | 562 | 195,800 | 562 |
2018-02-27 | 574 | 574 | 560 | 568 | 193,700 | 568 |
2018-02-26 | 570 | 578 | 565 | 565 | 179,300 | 565 |
2018-02-23 | 565 | 575 | 557 | 567 | 223,100 | 567 |
2018-02-22 | 564 | 564 | 550 | 555 | 136,300 | 555 |
2018-02-21 | 566 | 574 | 563 | 567 | 188,400 | 567 |
2018-02-20 | 560 | 569 | 557 | 562 | 174,200 | 562 |
2018-02-19 | 540 | 565 | 537 | 564 | 260,800 | 564 |
2018-02-16 | 526 | 537 | 522 | 529 | 233,400 | 529 |
2018-02-15 | 529 | 531 | 520 | 526 | 222,400 | 526 |
2018-02-14 | 540 | 547 | 522 | 523 | 307,500 | 523 |
2018-02-13 | 569 | 569 | 544 | 547 | 332,900 | 547 |
2018-02-09 | 545 | 555 | 538 | 554 | 247,800 | 554 |
2018-02-08 | 560 | 569 | 557 | 561 | 267,100 | 561 |
2018-02-07 | 578 | 591 | 556 | 556 | 275,800 | 556 |
2018-02-06 | 573 | 579 | 550 | 566 | 456,900 | 566 |
2018-02-05 | 605 | 609 | 596 | 603 | 467,000 | 603 |
2018-02-02 | 613 | 616 | 599 | 605 | 296,100 | 605 |
2018-02-01 | 625 | 634 | 611 | 616 | 358,500 | 616 |
2018-01-31 | 629 | 641 | 614 | 619 | 362,000 | 619 |
2018-01-30 | 642 | 644 | 627 | 630 | 232,400 | 630 |
2018-01-29 | 650 | 658 | 642 | 646 | 144,000 | 646 |
2018-01-26 | 647 | 656 | 641 | 645 | 173,000 | 645 |
2018-01-25 | 648 | 652 | 645 | 646 | 140,900 | 646 |
2018-01-24 | 650 | 663 | 649 | 655 | 156,600 | 655 |
2018-01-23 | 654 | 661 | 647 | 650 | 308,200 | 650 |
2018-01-22 | 669 | 672 | 642 | 648 | 375,300 | 648 |
2018-01-19 | 668 | 675 | 652 | 674 | 290,700 | 674 |
2018-01-18 | 653 | 680 | 650 | 664 | 605,700 | 664 |
2018-01-17 | 643 | 646 | 636 | 638 | 182,500 | 638 |
2018-01-16 | 658 | 659 | 648 | 650 | 126,300 | 650 |
2018-01-15 | 648 | 663 | 646 | 655 | 324,500 | 655 |
2018-01-12 | 639 | 645 | 633 | 637 | 351,800 | 637 |
2018-01-11 | 644 | 647 | 639 | 645 | 201,500 | 645 |
2018-01-10 | 639 | 654 | 639 | 647 | 219,100 | 647 |
2018-01-09 | 641 | 644 | 636 | 639 | 161,200 | 639 |
2018-01-05 | 647 | 648 | 632 | 637 | 208,300 | 637 |
2018-01-04 | 645 | 648 | 634 | 640 | 207,700 | 640 |
分割・併合履歴 : [1990-01-31]1株→1.028株