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
2021-12-30548549543546132,700546
2021-12-29540548539548190,600548
2021-12-28549549539543291,400543
2021-12-27545550542546240,500546
2021-12-24546549540542193,900542
2021-12-23545548541545261,900545
2021-12-22536542534538276,100538
2021-12-21529535528533237,000533
2021-12-20530530519519275,500519
2021-12-17541544532533277,400533
2021-12-16533543531542309,600542
2021-12-15535538526528274,800528
2021-12-14541544534539264,600539
2021-12-13550550538541192,800541
2021-12-10550550537543469,400543
2021-12-09546558543547361,300547
2021-12-08564564546547432,900547
2021-12-07550563543562450,000562
2021-12-06560565542543658,200543
2021-12-03533552527552830,800552
2021-12-02520535520528397,900528
2021-12-01517530515526737,100526
2021-11-305255395125171,332,400517
2021-11-29513541511530855,600530
2021-11-26525527519522513,500522
2021-11-25513529507527406,500527
2021-11-24522526510512314,100512
2021-11-22507522507518459,700518
2021-11-19502509498507320,600507
2021-11-18498499485494397,700494
2021-11-17504507498501347,400501
2021-11-16510515503505278,000505
2021-11-15520520503511359,700511
2021-11-12518523514515254,200515
2021-11-11505523505515317,000515
2021-11-10506517501507465,300507
2021-11-095275304975081,116,800508
2021-11-08525536524527384,800527
2021-11-05544544521524743,400524
2021-11-045635725475471,199,200547
2021-11-02558565557560430,000560
2021-11-01552562545562721,700562
2021-10-29533552528547899,400547
2021-10-28535541532532577,700532
2021-10-27549549534542535,700542
2021-10-26551555545552573,900552
2021-10-25538551538541498,400541
2021-10-22539551535538457,700538
2021-10-21553558545545499,300545
2021-10-20568569549553860,400553
2021-10-19553566549565827,600565
2021-10-18541551539548538,200548
2021-10-15526539518537679,000537
2021-10-145235295105211,029,600521
2021-10-13547547524525696,200525
2021-10-12550557546548683,400548
2021-10-115355525355521,090,500552
2021-10-085385555285281,366,200528
2021-10-075145375125321,087,600532
2021-10-065155245065161,311,300516
2021-10-055005194885131,919,200513
2021-10-045255335025081,603,800508
2021-10-015125325095181,422,200518
2021-09-305585625215251,510,400525
2021-09-295385645345541,464,700554
2021-09-285805805485581,845,600558
2021-09-276056115805852,123,500585
2021-09-245876055796002,060,800600
2021-09-225775835665671,024,800567
2021-09-215705875675741,407,500574
2021-09-175725955685941,705,900594
2021-09-165836055615804,302,500580
2021-09-155505675435651,278,400565
2021-09-145445595435511,864,200551
2021-09-13537544532540886,400540
2021-09-10540542532537981,500537
2021-09-09539549536540635,700540
2021-09-08535544534544595,400544
2021-09-07557557536544996,400544
2021-09-065305515305511,348,700551
2021-09-03525531521526697,200526
2021-09-02513530512527764,000527
2021-09-01521529513518879,200518
2021-08-315155315155261,043,300526
2021-08-305225265135231,121,000523
2021-08-274975134915091,104,800509
2021-08-26502506493494818,500494
2021-08-25512515499509844,500509
2021-08-244995184995081,116,300508
2021-08-234775014774961,182,000496
2021-08-204884974724752,205,300475
2021-08-195175264934982,578,000498
2021-08-185845975055237,323,200523
2021-08-175135905125668,755,100566
2021-08-165195195035121,053,500512
2021-08-135285324985192,170,500519
2021-08-124905174905131,937,000513
2021-08-11476487469484771,900484
2021-08-10466479465471836,700471
2021-08-064504714474641,681,500464
2021-08-054664964384493,136,400449
2021-08-044704824574641,190,800464
2021-08-03468473463470574,300470
2021-08-024604804554761,122,500476
2021-07-30450459443452645,600452
2021-07-29443450437450378,100450
2021-07-28440442436441200,700441
2021-07-27445445438438147,800438
2021-07-26436445436442341,300442
2021-07-21431435428428249,100428
2021-07-20422428422423325,300423
2021-07-19426430422430291,200430
2021-07-16426432422429288,800429
2021-07-15431434429429270,100429
2021-07-14435441431432283,900432
2021-07-13436443431439376,500439
2021-07-12438438427428612,900428
2021-07-09417427410424553,700424
2021-07-08429431421421305,300421
2021-07-07430436427429264,900429
2021-07-06437440434434213,400434
2021-07-05438441435435245,600435
2021-07-02436442433437326,600437
2021-07-01440441432434308,000434
2021-06-30443446437438441,000438
2021-06-29450451441444387,500444
2021-06-28455459450456254,700456
2021-06-25455455450453302,500453
2021-06-24449461447455413,600455
2021-06-23472473447448800,600448
2021-06-22441456436456616,700456
2021-06-21420430417424415,400424
2021-06-18441441431431421,000431
2021-06-17455457447447313,000447
2021-06-16451463450458309,000458
2021-06-15455457446456374,800456
2021-06-14460461450454273,500454
2021-06-11452459450456313,000456
2021-06-10444454441452300,600452
2021-06-09451453448448223,900448
2021-06-08441449437447216,900447
2021-06-07448448441441146,300441
2021-06-04443445438441244,900441
2021-06-03445452441443319,600443
2021-06-02436449434446479,300446
2021-06-01436442431440316,300440
2021-05-31441443421435465,000435
2021-05-28447449438444424,000444
2021-05-27453456436436556,200436
2021-05-26464464454456241,400456
2021-05-25475477463464298,500464
2021-05-24466478466474251,000474
2021-05-21465472461465299,400465
2021-05-20464472463466229,200466
2021-05-19470473462463326,500463
2021-05-18473479471475325,300475
2021-05-17478484464470448,500470
2021-05-14481490475478396,400478
2021-05-13482488470473806,500473
2021-05-12503511482487822,800487
2021-05-115515704905132,263,500513
2021-05-10578582556561643,500561
2021-05-07570575558573749,900573
2021-05-065505715505671,007,700567
2021-04-30540549539546573,500546
2021-04-28543545533536395,100536
2021-04-27528542523538325,400538
2021-04-26532532523528276,600528
2021-04-23518537515529555,900529
2021-04-22515520509518309,600518
2021-04-21502506498506304,000506
2021-04-20510517504515284,000515
2021-04-19517521514515232,400515
2021-04-16519521509519276,600519
2021-04-15507520507517268,300517
2021-04-14516517493504547,300504
2021-04-13515525515522204,800522
2021-04-12531532516518304,900518
2021-04-09527534525528304,200528
2021-04-08527530519526363,800526
2021-04-07527539527534275,700534
2021-04-06545548526532578,400532
2021-04-05529541521541484,900541
2021-04-02522528515521318,800521
2021-04-01533538511515537,600515
2021-03-31537542528530691,500530
2021-03-30545553536549481,900549
2021-03-295725765505591,124,800559
2021-03-26567569557563628,900563
2021-03-25541571541557689,000557
2021-03-245515585365421,015,700542
2021-03-236026045655651,194,800565
2021-03-226076205976021,407,900602
2021-03-195706095616011,619,400601
2021-03-185755755575721,120,600572
2021-03-175905935575731,886,800573
2021-03-165335645325601,375,100560
2021-03-155205355145231,755,700523
2021-03-125005024915011,029,500501
2021-03-114805064795001,203,300500
2021-03-10480480470480336,100480
2021-03-09479484473479293,000479
2021-03-08489489473476433,800476
2021-03-05483484472481426,400481
2021-03-04473487471481555,400481
2021-03-03469475464475261,500475
2021-03-02478484459463536,300463
2021-03-01459484456480745,300480
2021-02-26456463449454443,300454
2021-02-25462465455460322,800460
2021-02-24455465454455505,700455
2021-02-22444456442453478,200453
2021-02-19431440430437216,500437
2021-02-18442442433437303,800437
2021-02-17438446437441317,700441
2021-02-16441449436441370,300441
2021-02-15447447432441391,600441
2021-02-12454456436440604,600440
2021-02-10438449432448481,200448
2021-02-09438442434438370,400438
2021-02-08432437429434427,400434
2021-02-05428430422427392,700427
2021-02-04421430419425500,500425
2021-02-03419419412418302,700418
2021-02-02408417406414286,800414
2021-02-01404410402407208,200407
2021-01-29414414403403272,600403
2021-01-28406415400412401,800412
2021-01-27418422412413282,600413
2021-01-26431434414416355,100416
2021-01-25433440431431120,900431
2021-01-22432434427434328,900434
2021-01-21435438431432181,300432
2021-01-20433434426433228,300433
2021-01-19437441432432171,600432
2021-01-18440441431435159,900435
2021-01-15455456439440248,500440
2021-01-14458461449453360,900453
2021-01-13454460450450257,700450
2021-01-12447455444452479,100452
2021-01-08445448440446279,300446
2021-01-07447457441443497,100443
2021-01-06429448428440463,000440
2021-01-05423431423429204,500429
2021-01-04434434422428238,900428

分割・併合履歴 : [1990-01-31]1株→1.028株