9119 飯野海運(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,197	1,203	1,179	1,187	251,300	1,187
2023-12-28	1,210	1,210	1,189	1,192	275,400	1,192
2023-12-27	1,222	1,234	1,219	1,227	281,400	1,227
2023-12-26	1,215	1,221	1,205	1,213	206,700	1,213
2023-12-25	1,247	1,249	1,191	1,212	539,900	1,212
2023-12-22	1,234	1,248	1,221	1,234	478,500	1,234
2023-12-21	1,230	1,249	1,214	1,234	423,700	1,234
2023-12-20	1,249	1,254	1,232	1,240	438,800	1,240
2023-12-19	1,220	1,249	1,208	1,248	449,200	1,248
2023-12-18	1,209	1,236	1,198	1,223	644,400	1,223
2023-12-15	1,160	1,187	1,156	1,180	378,200	1,180
2023-12-14	1,160	1,180	1,145	1,147	271,100	1,147
2023-12-13	1,180	1,186	1,168	1,174	199,600	1,174
2023-12-12	1,192	1,203	1,179	1,183	192,800	1,183
2023-12-11	1,186	1,189	1,172	1,179	410,100	1,179
2023-12-08	1,187	1,187	1,157	1,166	428,800	1,166
2023-12-07	1,231	1,231	1,211	1,213	313,400	1,213
2023-12-06	1,217	1,253	1,217	1,245	340,900	1,245
2023-12-05	1,261	1,279	1,230	1,237	485,100	1,237
2023-12-04	1,222	1,282	1,222	1,265	838,600	1,265
2023-12-01	1,226	1,233	1,207	1,218	368,000	1,218
2023-11-30	1,160	1,228	1,159	1,223	942,100	1,223
2023-11-29	1,187	1,194	1,167	1,170	401,700	1,170
2023-11-28	1,217	1,217	1,188	1,200	603,700	1,200
2023-11-27	1,220	1,241	1,219	1,225	404,500	1,225
2023-11-24	1,217	1,218	1,200	1,213	246,800	1,213
2023-11-22	1,175	1,219	1,174	1,209	600,500	1,209
2023-11-21	1,148	1,169	1,128	1,166	381,500	1,166
2023-11-20	1,141	1,154	1,138	1,148	354,600	1,148
2023-11-17	1,125	1,148	1,113	1,147	329,000	1,147
2023-11-16	1,129	1,145	1,126	1,132	412,600	1,132
2023-11-15	1,130	1,136	1,110	1,122	323,200	1,122
2023-11-14	1,135	1,139	1,119	1,127	353,600	1,127
2023-11-13	1,155	1,155	1,123	1,132	259,700	1,132
2023-11-10	1,138	1,157	1,125	1,154	369,200	1,154
2023-11-09	1,120	1,151	1,110	1,148	396,100	1,148
2023-11-08	1,148	1,150	1,102	1,128	659,100	1,128
2023-11-07	1,139	1,178	1,139	1,150	581,900	1,150
2023-11-06	1,175	1,176	1,120	1,155	1,247,600	1,155
2023-11-02	1,285	1,286	1,151	1,161	1,950,100	1,161
2023-11-01	1,115	1,269	1,113	1,266	2,105,200	1,266
2023-10-31	1,062	1,084	1,015	1,072	1,231,000	1,072
2023-10-30	1,053	1,063	1,039	1,062	336,200	1,062
2023-10-27	1,030	1,068	1,030	1,064	464,600	1,064
2023-10-26	1,007	1,032	1,007	1,027	295,000	1,027
2023-10-25	1,029	1,048	1,020	1,032	239,400	1,032
2023-10-24	1,023	1,026	986	1,020	345,400	1,020
2023-10-23	1,042	1,049	1,019	1,019	220,900	1,019
2023-10-20	1,031	1,039	1,020	1,035	272,300	1,035
2023-10-19	1,038	1,050	1,029	1,035	220,000	1,035
2023-10-18	1,053	1,056	1,031	1,053	292,100	1,053
2023-10-17	1,048	1,050	1,029	1,038	163,100	1,038
2023-10-16	1,041	1,056	1,023	1,031	288,400	1,031
2023-10-13	1,060	1,074	1,043	1,052	273,800	1,052
2023-10-12	1,059	1,067	1,048	1,067	246,100	1,067
2023-10-11	1,106	1,106	1,062	1,064	517,900	1,064
2023-10-10	1,062	1,111	1,062	1,107	495,900	1,107
2023-10-06	1,031	1,061	1,027	1,050	344,900	1,050
2023-10-05	1,015	1,031	1,001	1,029	367,900	1,029
2023-10-04	1,045	1,058	1,007	1,016	557,100	1,016
2023-10-03	1,058	1,076	1,048	1,061	464,000	1,061
2023-10-02	1,068	1,095	1,056	1,065	505,200	1,065
2023-09-29	1,097	1,105	1,039	1,049	796,400	1,049
2023-09-28	1,091	1,131	1,091	1,103	510,800	1,103
2023-09-27	1,112	1,130	1,096	1,122	594,300	1,122
2023-09-26	1,106	1,124	1,100	1,121	414,500	1,121
2023-09-25	1,125	1,126	1,107	1,108	394,100	1,108
2023-09-22	1,145	1,152	1,101	1,119	884,400	1,119
2023-09-21	1,150	1,159	1,137	1,159	464,200	1,159
2023-09-20	1,138	1,177	1,138	1,151	1,027,200	1,151
2023-09-19	1,096	1,136	1,094	1,133	657,300	1,133
2023-09-15	1,095	1,113	1,092	1,097	637,600	1,097
2023-09-14	1,095	1,097	1,079	1,089	312,300	1,089
2023-09-13	1,066	1,093	1,060	1,090	550,600	1,090
2023-09-12	1,061	1,067	1,048	1,061	297,300	1,061
2023-09-11	1,070	1,073	1,053	1,059	241,500	1,059
2023-09-08	1,060	1,080	1,060	1,064	429,300	1,064
2023-09-07	1,078	1,091	1,051	1,064	758,200	1,064
2023-09-06	1,097	1,103	1,067	1,082	460,000	1,082
2023-09-05	1,099	1,103	1,086	1,101	503,500	1,101
2023-09-04	1,083	1,104	1,080	1,093	617,900	1,093
2023-09-01	1,046	1,078	1,042	1,076	453,400	1,076
2023-08-31	1,038	1,052	1,036	1,045	246,400	1,045
2023-08-30	1,054	1,055	1,035	1,040	573,500	1,040
2023-08-29	1,029	1,060	1,027	1,056	608,200	1,056
2023-08-28	1,025	1,044	1,021	1,024	381,100	1,024
2023-08-25	1,011	1,023	1,009	1,017	418,900	1,017
2023-08-24	1,025	1,025	1,011	1,017	418,700	1,017
2023-08-23	1,008	1,031	1,002	1,031	710,500	1,031
2023-08-22	1,006	1,008	993	1,008	442,000	1,008
2023-08-21	985	1,017	985	1,008	748,600	1,008
2023-08-18	985	988	972	979	402,600	979
2023-08-17	966	995	965	993	685,000	993
2023-08-16	982	991	967	967	434,500	967
2023-08-15	971	988	968	982	411,900	982
2023-08-14	987	987	958	965	606,000	965
2023-08-10	985	994	977	986	639,700	986
2023-08-09	1,000	1,006	982	984	441,800	984
2023-08-08	979	998	976	995	548,500	995
2023-08-07	980	988	973	981	440,600	981
2023-08-04	955	991	955	984	609,200	984
2023-08-03	966	973	954	963	567,500	963
2023-08-02	973	988	960	974	798,600	974
2023-08-01	925	981	919	976	1,443,500	976
2023-07-31	915	943	893	918	1,599,100	918
2023-07-28	890	911	884	904	720,400	904
2023-07-27	894	897	884	895	281,200	895
2023-07-26	893	893	881	891	346,000	891
2023-07-25	900	900	888	893	249,500	893
2023-07-24	888	902	882	895	532,100	895
2023-07-21	900	901	882	885	472,800	885
2023-07-20	899	901	886	898	453,300	898
2023-07-19	884	893	883	892	526,900	892
2023-07-18	880	884	870	875	529,900	875
2023-07-14	886	890	879	884	404,000	884
2023-07-13	878	886	868	879	333,300	879
2023-07-12	875	885	873	874	361,400	874
2023-07-11	875	881	866	874	407,800	874
2023-07-10	899	899	873	874	911,800	874
2023-07-07	883	895	871	889	612,500	889
2023-07-06	899	904	883	888	593,500	888
2023-07-05	906	909	886	895	993,800	895
2023-07-04	886	914	882	911	1,434,300	911
2023-07-03	852	873	852	868	729,600	868
2023-06-30	846	853	842	847	563,600	847
2023-06-29	853	854	833	842	776,700	842
2023-06-28	860	860	842	857	817,200	857
2023-06-27	835	854	834	850	1,242,900	850
2023-06-26	828	836	822	830	440,000	830
2023-06-23	827	837	817	827	658,200	827
2023-06-22	828	837	826	827	427,200	827
2023-06-21	823	826	816	826	454,800	826
2023-06-20	820	829	819	827	423,500	827
2023-06-19	817	826	814	824	422,800	824
2023-06-16	816	819	813	814	689,600	814
2023-06-15	818	823	812	816	380,200	816
2023-06-14	820	827	815	821	387,000	821
2023-06-13	818	822	811	813	395,100	813
2023-06-12	817	819	808	818	454,900	818
2023-06-09	814	829	809	825	760,600	825
2023-06-08	808	815	806	809	421,200	809
2023-06-07	812	815	799	799	605,200	799
2023-06-06	807	811	796	810	577,400	810
2023-06-05	817	821	813	818	452,200	818
2023-06-02	797	804	795	802	396,900	802
2023-06-01	800	808	790	790	659,700	790
2023-05-31	815	817	799	803	946,600	803
2023-05-30	825	833	814	823	512,400	823
2023-05-29	810	828	809	824	735,500	824
2023-05-26	822	826	799	799	818,000	799
2023-05-25	826	839	819	819	793,300	819
2023-05-24	838	844	831	834	678,100	834
2023-05-23	828	846	828	832	901,100	832
2023-05-22	817	828	806	826	722,500	826
2023-05-19	828	831	809	815	862,300	815
2023-05-18	800	824	800	822	1,201,200	822
2023-05-17	796	803	792	794	776,300	794
2023-05-16	800	801	786	796	764,500	796
2023-05-15	807	811	788	796	835,300	796
2023-05-12	815	816	794	799	1,307,500	799
2023-05-11	829	829	798	815	1,707,500	815
2023-05-10	877	884	830	833	2,295,200	833
2023-05-09	999	1,016	851	869	3,259,300	869
2023-05-08	990	991	975	988	463,800	988
2023-05-02	1,001	1,007	981	987	609,200	987
2023-05-01	1,017	1,019	998	998	427,300	998
2023-04-28	1,025	1,027	1,006	1,017	410,300	1,017
2023-04-27	1,010	1,015	1,005	1,012	267,700	1,012
2023-04-26	1,000	1,020	998	1,017	385,700	1,017
2023-04-25	1,039	1,041	1,012	1,017	321,400	1,017
2023-04-24	1,050	1,054	1,029	1,030	264,200	1,030
2023-04-21	1,047	1,054	1,038	1,052	283,500	1,052
2023-04-20	1,039	1,054	1,027	1,048	366,000	1,048
2023-04-19	1,040	1,049	1,039	1,042	323,500	1,042
2023-04-18	1,060	1,065	1,035	1,041	311,500	1,041
2023-04-17	1,054	1,070	1,053	1,055	351,000	1,055
2023-04-14	1,086	1,087	1,050	1,051	460,300	1,051
2023-04-13	1,059	1,085	1,055	1,074	694,000	1,074
2023-04-12	1,040	1,063	1,040	1,063	413,800	1,063
2023-04-11	1,030	1,036	1,025	1,029	382,500	1,029
2023-04-10	1,014	1,031	1,013	1,019	381,700	1,019
2023-04-07	985	1,010	982	1,010	321,200	1,010
2023-04-06	994	1,006	989	989	372,200	989
2023-04-05	1,018	1,039	1,010	1,013	488,200	1,013
2023-04-04	1,016	1,039	1,015	1,039	609,600	1,039
2023-04-03	1,009	1,015	996	1,008	783,300	1,008
2023-03-31	1,025	1,026	994	1,004	521,700	1,004
2023-03-30	992	1,026	987	1,021	730,000	1,021
2023-03-29	1,027	1,033	1,012	1,026	876,600	1,026
2023-03-28	1,031	1,031	1,010	1,030	468,700	1,030
2023-03-27	1,020	1,028	1,002	1,019	391,600	1,019
2023-03-24	1,020	1,020	1,004	1,012	403,800	1,012
2023-03-23	1,000	1,025	996	1,023	646,700	1,023
2023-03-22	1,039	1,052	1,022	1,023	565,000	1,023
2023-03-20	1,065	1,067	1,017	1,020	837,500	1,020
2023-03-17	1,098	1,104	1,071	1,084	2,596,700	1,084
2023-03-16	1,091	1,111	1,076	1,085	716,400	1,085
2023-03-15	1,103	1,137	1,100	1,132	747,900	1,132
2023-03-14	1,101	1,106	1,076	1,081	842,100	1,081
2023-03-13	1,116	1,144	1,108	1,117	912,600	1,117
2023-03-10	1,141	1,163	1,121	1,131	1,120,200	1,131
2023-03-09	1,145	1,166	1,145	1,154	685,800	1,154
2023-03-08	1,137	1,157	1,124	1,143	936,000	1,143
2023-03-07	1,135	1,135	1,106	1,134	914,200	1,134
2023-03-06	1,105	1,139	1,098	1,135	902,400	1,135
2023-03-03	1,093	1,101	1,078	1,092	674,900	1,092
2023-03-02	1,103	1,119	1,082	1,088	587,500	1,088
2023-03-01	1,084	1,090	1,037	1,083	1,257,600	1,083
2023-02-28	1,088	1,130	1,083	1,084	1,869,400	1,084
2023-02-27	1,046	1,079	1,043	1,068	720,300	1,068
2023-02-24	1,030	1,057	1,026	1,052	874,900	1,052
2023-02-22	1,010	1,024	997	1,018	642,800	1,018
2023-02-21	1,010	1,038	1,003	1,020	936,200	1,020
2023-02-20	975	1,017	974	1,002	1,658,300	1,002
2023-02-17	946	964	945	964	562,400	964
2023-02-16	942	952	941	951	466,700	951
2023-02-15	940	944	935	936	271,900	936
2023-02-14	933	940	927	936	335,500	936
2023-02-13	925	932	922	929	270,500	929
2023-02-10	920	926	917	921	280,100	921
2023-02-09	919	925	917	921	292,800	921
2023-02-08	923	928	916	920	293,200	920
2023-02-07	917	928	917	922	448,500	922
2023-02-06	924	936	915	915	528,500	915
2023-02-03	926	932	911	913	443,700	913
2023-02-02	960	974	915	915	927,500	915
2023-02-01	927	946	914	946	1,115,000	946
2023-01-31	902	930	888	914	1,477,100	914
2023-01-30	891	904	887	891	565,500	891
2023-01-27	903	903	885	894	411,400	894
2023-01-26	905	906	891	905	513,500	905
2023-01-25	896	916	896	911	401,600	911
2023-01-24	914	914	893	901	418,300	901
2023-01-23	909	914	894	906	607,300	906
2023-01-20	883	888	879	886	304,900	886
2023-01-19	873	893	871	883	340,500	883
2023-01-18	883	892	867	884	368,600	884
2023-01-17	861	883	861	879	494,700	879
2023-01-16	872	872	851	851	435,500	851
2023-01-13	872	888	872	878	546,200	878
2023-01-12	880	895	874	875	349,600	875
2023-01-11	872	893	872	885	423,200	885
2023-01-10	855	873	845	872	522,700	872
2023-01-06	839	853	835	844	476,900	844
2023-01-05	873	873	840	840	839,300	840
2023-01-04	915	918	870	873	943,500	873

分割・併合履歴： [1990-01-31]1株→1.028株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30