9119 飯野海運(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 548 | 549 | 543 | 546 | 132,700 | 546 |
2021-12-29 | 540 | 548 | 539 | 548 | 190,600 | 548 |
2021-12-28 | 549 | 549 | 539 | 543 | 291,400 | 543 |
2021-12-27 | 545 | 550 | 542 | 546 | 240,500 | 546 |
2021-12-24 | 546 | 549 | 540 | 542 | 193,900 | 542 |
2021-12-23 | 545 | 548 | 541 | 545 | 261,900 | 545 |
2021-12-22 | 536 | 542 | 534 | 538 | 276,100 | 538 |
2021-12-21 | 529 | 535 | 528 | 533 | 237,000 | 533 |
2021-12-20 | 530 | 530 | 519 | 519 | 275,500 | 519 |
2021-12-17 | 541 | 544 | 532 | 533 | 277,400 | 533 |
2021-12-16 | 533 | 543 | 531 | 542 | 309,600 | 542 |
2021-12-15 | 535 | 538 | 526 | 528 | 274,800 | 528 |
2021-12-14 | 541 | 544 | 534 | 539 | 264,600 | 539 |
2021-12-13 | 550 | 550 | 538 | 541 | 192,800 | 541 |
2021-12-10 | 550 | 550 | 537 | 543 | 469,400 | 543 |
2021-12-09 | 546 | 558 | 543 | 547 | 361,300 | 547 |
2021-12-08 | 564 | 564 | 546 | 547 | 432,900 | 547 |
2021-12-07 | 550 | 563 | 543 | 562 | 450,000 | 562 |
2021-12-06 | 560 | 565 | 542 | 543 | 658,200 | 543 |
2021-12-03 | 533 | 552 | 527 | 552 | 830,800 | 552 |
2021-12-02 | 520 | 535 | 520 | 528 | 397,900 | 528 |
2021-12-01 | 517 | 530 | 515 | 526 | 737,100 | 526 |
2021-11-30 | 525 | 539 | 512 | 517 | 1,332,400 | 517 |
2021-11-29 | 513 | 541 | 511 | 530 | 855,600 | 530 |
2021-11-26 | 525 | 527 | 519 | 522 | 513,500 | 522 |
2021-11-25 | 513 | 529 | 507 | 527 | 406,500 | 527 |
2021-11-24 | 522 | 526 | 510 | 512 | 314,100 | 512 |
2021-11-22 | 507 | 522 | 507 | 518 | 459,700 | 518 |
2021-11-19 | 502 | 509 | 498 | 507 | 320,600 | 507 |
2021-11-18 | 498 | 499 | 485 | 494 | 397,700 | 494 |
2021-11-17 | 504 | 507 | 498 | 501 | 347,400 | 501 |
2021-11-16 | 510 | 515 | 503 | 505 | 278,000 | 505 |
2021-11-15 | 520 | 520 | 503 | 511 | 359,700 | 511 |
2021-11-12 | 518 | 523 | 514 | 515 | 254,200 | 515 |
2021-11-11 | 505 | 523 | 505 | 515 | 317,000 | 515 |
2021-11-10 | 506 | 517 | 501 | 507 | 465,300 | 507 |
2021-11-09 | 527 | 530 | 497 | 508 | 1,116,800 | 508 |
2021-11-08 | 525 | 536 | 524 | 527 | 384,800 | 527 |
2021-11-05 | 544 | 544 | 521 | 524 | 743,400 | 524 |
2021-11-04 | 563 | 572 | 547 | 547 | 1,199,200 | 547 |
2021-11-02 | 558 | 565 | 557 | 560 | 430,000 | 560 |
2021-11-01 | 552 | 562 | 545 | 562 | 721,700 | 562 |
2021-10-29 | 533 | 552 | 528 | 547 | 899,400 | 547 |
2021-10-28 | 535 | 541 | 532 | 532 | 577,700 | 532 |
2021-10-27 | 549 | 549 | 534 | 542 | 535,700 | 542 |
2021-10-26 | 551 | 555 | 545 | 552 | 573,900 | 552 |
2021-10-25 | 538 | 551 | 538 | 541 | 498,400 | 541 |
2021-10-22 | 539 | 551 | 535 | 538 | 457,700 | 538 |
2021-10-21 | 553 | 558 | 545 | 545 | 499,300 | 545 |
2021-10-20 | 568 | 569 | 549 | 553 | 860,400 | 553 |
2021-10-19 | 553 | 566 | 549 | 565 | 827,600 | 565 |
2021-10-18 | 541 | 551 | 539 | 548 | 538,200 | 548 |
2021-10-15 | 526 | 539 | 518 | 537 | 679,000 | 537 |
2021-10-14 | 523 | 529 | 510 | 521 | 1,029,600 | 521 |
2021-10-13 | 547 | 547 | 524 | 525 | 696,200 | 525 |
2021-10-12 | 550 | 557 | 546 | 548 | 683,400 | 548 |
2021-10-11 | 535 | 552 | 535 | 552 | 1,090,500 | 552 |
2021-10-08 | 538 | 555 | 528 | 528 | 1,366,200 | 528 |
2021-10-07 | 514 | 537 | 512 | 532 | 1,087,600 | 532 |
2021-10-06 | 515 | 524 | 506 | 516 | 1,311,300 | 516 |
2021-10-05 | 500 | 519 | 488 | 513 | 1,919,200 | 513 |
2021-10-04 | 525 | 533 | 502 | 508 | 1,603,800 | 508 |
2021-10-01 | 512 | 532 | 509 | 518 | 1,422,200 | 518 |
2021-09-30 | 558 | 562 | 521 | 525 | 1,510,400 | 525 |
2021-09-29 | 538 | 564 | 534 | 554 | 1,464,700 | 554 |
2021-09-28 | 580 | 580 | 548 | 558 | 1,845,600 | 558 |
2021-09-27 | 605 | 611 | 580 | 585 | 2,123,500 | 585 |
2021-09-24 | 587 | 605 | 579 | 600 | 2,060,800 | 600 |
2021-09-22 | 577 | 583 | 566 | 567 | 1,024,800 | 567 |
2021-09-21 | 570 | 587 | 567 | 574 | 1,407,500 | 574 |
2021-09-17 | 572 | 595 | 568 | 594 | 1,705,900 | 594 |
2021-09-16 | 583 | 605 | 561 | 580 | 4,302,500 | 580 |
2021-09-15 | 550 | 567 | 543 | 565 | 1,278,400 | 565 |
2021-09-14 | 544 | 559 | 543 | 551 | 1,864,200 | 551 |
2021-09-13 | 537 | 544 | 532 | 540 | 886,400 | 540 |
2021-09-10 | 540 | 542 | 532 | 537 | 981,500 | 537 |
2021-09-09 | 539 | 549 | 536 | 540 | 635,700 | 540 |
2021-09-08 | 535 | 544 | 534 | 544 | 595,400 | 544 |
2021-09-07 | 557 | 557 | 536 | 544 | 996,400 | 544 |
2021-09-06 | 530 | 551 | 530 | 551 | 1,348,700 | 551 |
2021-09-03 | 525 | 531 | 521 | 526 | 697,200 | 526 |
2021-09-02 | 513 | 530 | 512 | 527 | 764,000 | 527 |
2021-09-01 | 521 | 529 | 513 | 518 | 879,200 | 518 |
2021-08-31 | 515 | 531 | 515 | 526 | 1,043,300 | 526 |
2021-08-30 | 522 | 526 | 513 | 523 | 1,121,000 | 523 |
2021-08-27 | 497 | 513 | 491 | 509 | 1,104,800 | 509 |
2021-08-26 | 502 | 506 | 493 | 494 | 818,500 | 494 |
2021-08-25 | 512 | 515 | 499 | 509 | 844,500 | 509 |
2021-08-24 | 499 | 518 | 499 | 508 | 1,116,300 | 508 |
2021-08-23 | 477 | 501 | 477 | 496 | 1,182,000 | 496 |
2021-08-20 | 488 | 497 | 472 | 475 | 2,205,300 | 475 |
2021-08-19 | 517 | 526 | 493 | 498 | 2,578,000 | 498 |
2021-08-18 | 584 | 597 | 505 | 523 | 7,323,200 | 523 |
2021-08-17 | 513 | 590 | 512 | 566 | 8,755,100 | 566 |
2021-08-16 | 519 | 519 | 503 | 512 | 1,053,500 | 512 |
2021-08-13 | 528 | 532 | 498 | 519 | 2,170,500 | 519 |
2021-08-12 | 490 | 517 | 490 | 513 | 1,937,000 | 513 |
2021-08-11 | 476 | 487 | 469 | 484 | 771,900 | 484 |
2021-08-10 | 466 | 479 | 465 | 471 | 836,700 | 471 |
2021-08-06 | 450 | 471 | 447 | 464 | 1,681,500 | 464 |
2021-08-05 | 466 | 496 | 438 | 449 | 3,136,400 | 449 |
2021-08-04 | 470 | 482 | 457 | 464 | 1,190,800 | 464 |
2021-08-03 | 468 | 473 | 463 | 470 | 574,300 | 470 |
2021-08-02 | 460 | 480 | 455 | 476 | 1,122,500 | 476 |
2021-07-30 | 450 | 459 | 443 | 452 | 645,600 | 452 |
2021-07-29 | 443 | 450 | 437 | 450 | 378,100 | 450 |
2021-07-28 | 440 | 442 | 436 | 441 | 200,700 | 441 |
2021-07-27 | 445 | 445 | 438 | 438 | 147,800 | 438 |
2021-07-26 | 436 | 445 | 436 | 442 | 341,300 | 442 |
2021-07-21 | 431 | 435 | 428 | 428 | 249,100 | 428 |
2021-07-20 | 422 | 428 | 422 | 423 | 325,300 | 423 |
2021-07-19 | 426 | 430 | 422 | 430 | 291,200 | 430 |
2021-07-16 | 426 | 432 | 422 | 429 | 288,800 | 429 |
2021-07-15 | 431 | 434 | 429 | 429 | 270,100 | 429 |
2021-07-14 | 435 | 441 | 431 | 432 | 283,900 | 432 |
2021-07-13 | 436 | 443 | 431 | 439 | 376,500 | 439 |
2021-07-12 | 438 | 438 | 427 | 428 | 612,900 | 428 |
2021-07-09 | 417 | 427 | 410 | 424 | 553,700 | 424 |
2021-07-08 | 429 | 431 | 421 | 421 | 305,300 | 421 |
2021-07-07 | 430 | 436 | 427 | 429 | 264,900 | 429 |
2021-07-06 | 437 | 440 | 434 | 434 | 213,400 | 434 |
2021-07-05 | 438 | 441 | 435 | 435 | 245,600 | 435 |
2021-07-02 | 436 | 442 | 433 | 437 | 326,600 | 437 |
2021-07-01 | 440 | 441 | 432 | 434 | 308,000 | 434 |
2021-06-30 | 443 | 446 | 437 | 438 | 441,000 | 438 |
2021-06-29 | 450 | 451 | 441 | 444 | 387,500 | 444 |
2021-06-28 | 455 | 459 | 450 | 456 | 254,700 | 456 |
2021-06-25 | 455 | 455 | 450 | 453 | 302,500 | 453 |
2021-06-24 | 449 | 461 | 447 | 455 | 413,600 | 455 |
2021-06-23 | 472 | 473 | 447 | 448 | 800,600 | 448 |
2021-06-22 | 441 | 456 | 436 | 456 | 616,700 | 456 |
2021-06-21 | 420 | 430 | 417 | 424 | 415,400 | 424 |
2021-06-18 | 441 | 441 | 431 | 431 | 421,000 | 431 |
2021-06-17 | 455 | 457 | 447 | 447 | 313,000 | 447 |
2021-06-16 | 451 | 463 | 450 | 458 | 309,000 | 458 |
2021-06-15 | 455 | 457 | 446 | 456 | 374,800 | 456 |
2021-06-14 | 460 | 461 | 450 | 454 | 273,500 | 454 |
2021-06-11 | 452 | 459 | 450 | 456 | 313,000 | 456 |
2021-06-10 | 444 | 454 | 441 | 452 | 300,600 | 452 |
2021-06-09 | 451 | 453 | 448 | 448 | 223,900 | 448 |
2021-06-08 | 441 | 449 | 437 | 447 | 216,900 | 447 |
2021-06-07 | 448 | 448 | 441 | 441 | 146,300 | 441 |
2021-06-04 | 443 | 445 | 438 | 441 | 244,900 | 441 |
2021-06-03 | 445 | 452 | 441 | 443 | 319,600 | 443 |
2021-06-02 | 436 | 449 | 434 | 446 | 479,300 | 446 |
2021-06-01 | 436 | 442 | 431 | 440 | 316,300 | 440 |
2021-05-31 | 441 | 443 | 421 | 435 | 465,000 | 435 |
2021-05-28 | 447 | 449 | 438 | 444 | 424,000 | 444 |
2021-05-27 | 453 | 456 | 436 | 436 | 556,200 | 436 |
2021-05-26 | 464 | 464 | 454 | 456 | 241,400 | 456 |
2021-05-25 | 475 | 477 | 463 | 464 | 298,500 | 464 |
2021-05-24 | 466 | 478 | 466 | 474 | 251,000 | 474 |
2021-05-21 | 465 | 472 | 461 | 465 | 299,400 | 465 |
2021-05-20 | 464 | 472 | 463 | 466 | 229,200 | 466 |
2021-05-19 | 470 | 473 | 462 | 463 | 326,500 | 463 |
2021-05-18 | 473 | 479 | 471 | 475 | 325,300 | 475 |
2021-05-17 | 478 | 484 | 464 | 470 | 448,500 | 470 |
2021-05-14 | 481 | 490 | 475 | 478 | 396,400 | 478 |
2021-05-13 | 482 | 488 | 470 | 473 | 806,500 | 473 |
2021-05-12 | 503 | 511 | 482 | 487 | 822,800 | 487 |
2021-05-11 | 551 | 570 | 490 | 513 | 2,263,500 | 513 |
2021-05-10 | 578 | 582 | 556 | 561 | 643,500 | 561 |
2021-05-07 | 570 | 575 | 558 | 573 | 749,900 | 573 |
2021-05-06 | 550 | 571 | 550 | 567 | 1,007,700 | 567 |
2021-04-30 | 540 | 549 | 539 | 546 | 573,500 | 546 |
2021-04-28 | 543 | 545 | 533 | 536 | 395,100 | 536 |
2021-04-27 | 528 | 542 | 523 | 538 | 325,400 | 538 |
2021-04-26 | 532 | 532 | 523 | 528 | 276,600 | 528 |
2021-04-23 | 518 | 537 | 515 | 529 | 555,900 | 529 |
2021-04-22 | 515 | 520 | 509 | 518 | 309,600 | 518 |
2021-04-21 | 502 | 506 | 498 | 506 | 304,000 | 506 |
2021-04-20 | 510 | 517 | 504 | 515 | 284,000 | 515 |
2021-04-19 | 517 | 521 | 514 | 515 | 232,400 | 515 |
2021-04-16 | 519 | 521 | 509 | 519 | 276,600 | 519 |
2021-04-15 | 507 | 520 | 507 | 517 | 268,300 | 517 |
2021-04-14 | 516 | 517 | 493 | 504 | 547,300 | 504 |
2021-04-13 | 515 | 525 | 515 | 522 | 204,800 | 522 |
2021-04-12 | 531 | 532 | 516 | 518 | 304,900 | 518 |
2021-04-09 | 527 | 534 | 525 | 528 | 304,200 | 528 |
2021-04-08 | 527 | 530 | 519 | 526 | 363,800 | 526 |
2021-04-07 | 527 | 539 | 527 | 534 | 275,700 | 534 |
2021-04-06 | 545 | 548 | 526 | 532 | 578,400 | 532 |
2021-04-05 | 529 | 541 | 521 | 541 | 484,900 | 541 |
2021-04-02 | 522 | 528 | 515 | 521 | 318,800 | 521 |
2021-04-01 | 533 | 538 | 511 | 515 | 537,600 | 515 |
2021-03-31 | 537 | 542 | 528 | 530 | 691,500 | 530 |
2021-03-30 | 545 | 553 | 536 | 549 | 481,900 | 549 |
2021-03-29 | 572 | 576 | 550 | 559 | 1,124,800 | 559 |
2021-03-26 | 567 | 569 | 557 | 563 | 628,900 | 563 |
2021-03-25 | 541 | 571 | 541 | 557 | 689,000 | 557 |
2021-03-24 | 551 | 558 | 536 | 542 | 1,015,700 | 542 |
2021-03-23 | 602 | 604 | 565 | 565 | 1,194,800 | 565 |
2021-03-22 | 607 | 620 | 597 | 602 | 1,407,900 | 602 |
2021-03-19 | 570 | 609 | 561 | 601 | 1,619,400 | 601 |
2021-03-18 | 575 | 575 | 557 | 572 | 1,120,600 | 572 |
2021-03-17 | 590 | 593 | 557 | 573 | 1,886,800 | 573 |
2021-03-16 | 533 | 564 | 532 | 560 | 1,375,100 | 560 |
2021-03-15 | 520 | 535 | 514 | 523 | 1,755,700 | 523 |
2021-03-12 | 500 | 502 | 491 | 501 | 1,029,500 | 501 |
2021-03-11 | 480 | 506 | 479 | 500 | 1,203,300 | 500 |
2021-03-10 | 480 | 480 | 470 | 480 | 336,100 | 480 |
2021-03-09 | 479 | 484 | 473 | 479 | 293,000 | 479 |
2021-03-08 | 489 | 489 | 473 | 476 | 433,800 | 476 |
2021-03-05 | 483 | 484 | 472 | 481 | 426,400 | 481 |
2021-03-04 | 473 | 487 | 471 | 481 | 555,400 | 481 |
2021-03-03 | 469 | 475 | 464 | 475 | 261,500 | 475 |
2021-03-02 | 478 | 484 | 459 | 463 | 536,300 | 463 |
2021-03-01 | 459 | 484 | 456 | 480 | 745,300 | 480 |
2021-02-26 | 456 | 463 | 449 | 454 | 443,300 | 454 |
2021-02-25 | 462 | 465 | 455 | 460 | 322,800 | 460 |
2021-02-24 | 455 | 465 | 454 | 455 | 505,700 | 455 |
2021-02-22 | 444 | 456 | 442 | 453 | 478,200 | 453 |
2021-02-19 | 431 | 440 | 430 | 437 | 216,500 | 437 |
2021-02-18 | 442 | 442 | 433 | 437 | 303,800 | 437 |
2021-02-17 | 438 | 446 | 437 | 441 | 317,700 | 441 |
2021-02-16 | 441 | 449 | 436 | 441 | 370,300 | 441 |
2021-02-15 | 447 | 447 | 432 | 441 | 391,600 | 441 |
2021-02-12 | 454 | 456 | 436 | 440 | 604,600 | 440 |
2021-02-10 | 438 | 449 | 432 | 448 | 481,200 | 448 |
2021-02-09 | 438 | 442 | 434 | 438 | 370,400 | 438 |
2021-02-08 | 432 | 437 | 429 | 434 | 427,400 | 434 |
2021-02-05 | 428 | 430 | 422 | 427 | 392,700 | 427 |
2021-02-04 | 421 | 430 | 419 | 425 | 500,500 | 425 |
2021-02-03 | 419 | 419 | 412 | 418 | 302,700 | 418 |
2021-02-02 | 408 | 417 | 406 | 414 | 286,800 | 414 |
2021-02-01 | 404 | 410 | 402 | 407 | 208,200 | 407 |
2021-01-29 | 414 | 414 | 403 | 403 | 272,600 | 403 |
2021-01-28 | 406 | 415 | 400 | 412 | 401,800 | 412 |
2021-01-27 | 418 | 422 | 412 | 413 | 282,600 | 413 |
2021-01-26 | 431 | 434 | 414 | 416 | 355,100 | 416 |
2021-01-25 | 433 | 440 | 431 | 431 | 120,900 | 431 |
2021-01-22 | 432 | 434 | 427 | 434 | 328,900 | 434 |
2021-01-21 | 435 | 438 | 431 | 432 | 181,300 | 432 |
2021-01-20 | 433 | 434 | 426 | 433 | 228,300 | 433 |
2021-01-19 | 437 | 441 | 432 | 432 | 171,600 | 432 |
2021-01-18 | 440 | 441 | 431 | 435 | 159,900 | 435 |
2021-01-15 | 455 | 456 | 439 | 440 | 248,500 | 440 |
2021-01-14 | 458 | 461 | 449 | 453 | 360,900 | 453 |
2021-01-13 | 454 | 460 | 450 | 450 | 257,700 | 450 |
2021-01-12 | 447 | 455 | 444 | 452 | 479,100 | 452 |
2021-01-08 | 445 | 448 | 440 | 446 | 279,300 | 446 |
2021-01-07 | 447 | 457 | 441 | 443 | 497,100 | 443 |
2021-01-06 | 429 | 448 | 428 | 440 | 463,000 | 440 |
2021-01-05 | 423 | 431 | 423 | 429 | 204,500 | 429 |
2021-01-04 | 434 | 434 | 422 | 428 | 238,900 | 428 |
分割・併合履歴 : [1990-01-31]1株→1.028株