[9119 東証1部] 飯野海運 日足 時系列データ

[9119 東証1部] 飯野海運 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20530.00530.00519.00521.00202500105798000
2017-10-19533.00533.00523.00527.00215500113760000
2017-10-18534.00534.00523.00532.0015580082423200
2017-10-17529.00532.00523.00530.0016590087713600
2017-10-16525.00528.00521.00525.00223500117239000
2017-10-13522.00525.00515.00523.00257400134116000
2017-10-12541.00541.00525.00526.00200500106365400
2017-10-11538.00547.00525.00536.00593800317473300
2017-10-10532.00537.00526.00537.00205000109343700
2017-10-06523.00532.00523.00531.0013200069890700
2017-10-05522.00524.00517.00521.009590049860600
2017-10-04522.00523.00517.00521.009520049519000
2017-10-03530.00537.00517.00520.00309600162333800
2017-10-02527.00528.00520.00527.0014170074505700
2017-09-29525.00527.00521.00524.0014890077986300
2017-09-28529.00530.00522.00527.00241900127217600
2017-09-27535.00537.00523.00527.00237300125221300
2017-09-26513.00519.00512.00519.0012870066494300
2017-09-25518.00523.00514.00515.0015970082623100
2017-09-22512.00514.00510.00513.009870050546800
2017-09-21515.00519.00511.00512.00206800106494000
2017-09-20506.00516.00506.00515.0017750090978500
2017-09-19505.00513.00503.00507.00258300131108200
2017-09-15492.00502.00489.00502.00224200112038000
2017-09-14494.00497.00488.00491.0019360095310500
2017-09-13495.00500.00493.00496.0012310061154100
2017-09-12488.00493.00485.00492.0018380090118600
2017-09-11482.00489.00478.00480.0013960067400800
2017-09-08472.00480.00472.00478.00255900121618000
2017-09-07477.00481.00474.00479.0020850099520600
2017-09-06469.00475.00466.00472.0014020066008800
2017-09-05491.00492.00473.00474.0020100096340400
2017-09-04496.00502.00488.00489.0013960068851000
2017-09-01490.00500.00489.00498.0012050059740800
2017-08-31495.00497.00487.00488.009880048506700
2017-08-30480.00495.00478.00494.00225500110119400
2017-08-29475.00480.00473.00478.0012730060730700
2017-08-28480.00482.00475.00479.009720046412300
2017-08-25484.00484.00478.00481.0010350049815400
2017-08-24483.00487.00479.00481.008720042094600
2017-08-23495.00495.00484.00486.0013870067641100
2017-08-22486.00490.00481.00488.0010530051236800
2017-08-21492.00492.00484.00487.0011050053804400
2017-08-18481.00486.00481.00486.0014090068261800
2017-08-17490.00493.00486.00491.0017810087288000
2017-08-16491.00495.00490.00491.0010560051939200
2017-08-15497.00498.00489.00493.00216700106907400
2017-08-14496.00496.00490.00492.0016120079425400
2017-08-10500.00509.00498.00504.0015590078462400
2017-08-09509.00509.00497.00501.0014000070119200
2017-08-08509.00515.00504.00512.0013330068076900
2017-08-07515.00515.00507.00508.0010840055257300
2017-08-04510.00510.00505.00508.007210036570500
2017-08-03515.00515.00508.00510.0011340058008600
2017-08-02512.00517.00508.00515.00256800131959800
2017-08-01511.00518.00503.00505.00259600132259300
2017-07-31500.00512.00500.00508.0015660079510500
2017-07-28505.00507.00501.00507.0010800054502400
2017-07-27507.00516.00504.00508.0018420093970100
2017-07-26506.00509.00502.00509.008030040691000
2017-07-25504.00510.00500.00505.0016660084093700
2017-07-24502.00507.00497.00506.009830049379500
2017-07-21505.00512.00503.00505.0015350077765400
2017-07-20497.00505.00495.00505.0011250056551900
2017-07-19491.00506.00489.00497.0015130075507300
2017-07-18498.00499.00488.00491.00227900112088700
2017-07-14505.00510.00505.00505.0010640053922000
2017-07-13504.00505.00500.00504.0012130060993200
2017-07-12509.00510.00503.00505.009260046843800
2017-07-11498.00516.00497.00511.00285600145926200
2017-07-10503.00507.00501.00502.00465700234848800
2017-07-07487.00498.00487.00497.0016940083891700
2017-07-06489.00493.00488.00492.0012300060285900
2017-07-05490.00494.00486.00493.0017330085051100
2017-07-04486.00489.00483.00488.0020300098788100
2017-07-03480.00484.00478.00481.007330035248800
2017-06-30480.00484.00476.00481.0010300049416600
2017-06-29480.00485.00479.00483.009200044322700
2017-06-28478.00480.00476.00476.007340035029400
2017-06-27471.00479.00471.00475.007560035995600
2017-06-26473.00474.00469.00470.0011620054736400
2017-06-23484.00484.00472.00473.009360044500800
2017-06-22480.00483.00478.00480.009230044385100
2017-06-21482.00488.00482.00482.009280044911300
2017-06-20480.00491.00478.00488.00306700149273400
2017-06-19487.00488.00475.00477.0020270097047600
2017-06-16472.00493.00469.00491.00531100256323400
2017-06-15472.00472.00464.00465.0014690068808000
2017-06-14468.00477.00468.00471.00215300101817800
2017-06-13461.00469.00461.00466.0010980051168800
2017-06-12467.00471.00460.00461.0017250079980200
2017-06-09465.00472.00465.00470.0017680082710800
2017-06-08467.00470.00463.00464.0017050079508700
2017-06-07466.00467.00461.00464.0013230061392200
2017-06-06471.00471.00461.00461.0012530058269000
2017-06-05478.00478.00468.00469.0016120076020800
2017-06-02458.00479.00458.00478.00280200132480200
2017-06-01455.00459.00454.00458.0016790076794800
2017-05-31458.00462.00456.00458.0012700058248500
2017-05-30457.00462.00455.00458.0011810054116300
2017-05-29470.00471.00457.00457.0013100060575300
2017-05-26480.00481.00468.00469.00222200105427000
2017-05-25475.00482.00474.00479.0020090096279900
2017-05-24464.00473.00464.00471.00241400113401100
2017-05-23453.00462.00453.00460.00246300113085000
2017-05-22456.00462.00452.00454.00302500138233100
2017-05-19455.00460.00452.00455.00245500111988200
2017-05-18451.00459.00450.00455.00293700133432200
2017-05-17472.00472.00459.00460.00217600101102300
2017-05-16477.00480.00471.00474.0017760084397000
2017-05-15472.00478.00472.00473.0016300077424800
2017-05-12471.00476.00469.00476.00218700103518600
2017-05-11475.00477.00470.00471.0019690093113600
2017-05-10472.00475.00467.00470.00282400132900100
2017-05-09468.00472.00467.00471.00229700107693700
2017-05-08466.00471.00462.00469.00298500139672700
2017-05-02452.00464.00452.00460.0019270088672700
2017-05-01460.00462.00447.00451.0021170095592800
2017-04-28469.00469.00455.00460.00227200104492600
2017-04-27464.00469.00463.00469.0019450090682200
2017-04-26458.00466.00458.00463.00254800117538900
2017-04-25447.00454.00446.00453.0015360069231200
2017-04-24452.00452.00446.00447.0011440051242700
2017-04-21448.00450.00444.00446.0018740083644200
2017-04-20443.00446.00440.00444.0016320072408200
2017-04-19444.00448.00440.00443.0013970062014000
2017-04-18448.00454.00447.00449.0012760057443500
2017-04-17441.00448.00440.00445.0013100058171600
2017-04-14446.00448.00442.00445.0014560064676500
2017-04-13447.00451.00440.00451.00254500113638400
2017-04-12452.00454.00447.00450.0017790080110100
2017-04-11456.00460.00455.00458.009210042131200
2017-04-10457.00464.00457.00460.0019410089444100
2017-04-07457.00460.00452.00453.00285300129958900
2017-04-06465.00466.00451.00452.0020600093750000
2017-04-05472.00474.00467.00468.0013070061308600
2017-04-04475.00476.00466.00470.00214600100900600
2017-04-03485.00485.00473.00479.00251400120398200
2017-03-31493.00495.00486.00487.00385100188584800
2017-03-30484.00488.00483.00488.0018180088394800
2017-03-29490.00491.00481.00483.0013730066534300
2017-03-28488.00490.00484.00489.00213900104372900
2017-03-27482.00484.00479.00481.0016220078065100
2017-03-24488.00489.00481.00488.00240500116866200
2017-03-23491.00494.00487.00488.0011900058309900
2017-03-22506.00506.00492.00492.00267100132740000
2017-03-21520.00522.00513.00515.00207200106903800
2017-03-17523.00525.00518.00525.00345300180691700
2017-03-16515.00526.00515.00526.0017980093945600
2017-03-15520.00524.00516.00523.0015110078816900
2017-03-14529.00529.00521.00522.0016920088598500
2017-03-13529.00530.00523.00526.0013960073458800
2017-03-10534.00534.00523.00527.00383500202727200
2017-03-09531.00537.00524.00526.00314900166610200
2017-03-08535.00545.00527.00528.00362500193258400
2017-03-07519.00534.00519.00531.00195700103794200
2017-03-06532.00532.00513.00518.00441900229400300
2017-03-03531.00537.00529.00535.00193400103190500
2017-03-02536.00542.00530.00531.00313600167802500
2017-03-01527.00532.00518.00530.00322800169718200
2017-02-28525.00538.00523.00528.00407200215842700
2017-02-27514.00522.00509.00520.00241500124763400
2017-02-24518.00524.00516.00520.00221600115077200
2017-02-23524.00526.00511.00518.00304900157415400
2017-02-22510.00523.00509.00523.00391800203256000
2017-02-21512.00513.00504.00507.0012000060909600
2017-02-20501.00512.00497.00510.00242700123159600
2017-02-17491.00508.00488.00505.00405900203035200
2017-02-16490.00497.00482.00493.00301700148139300
2017-02-15486.00488.00481.00485.00234800113923800
2017-02-14487.00492.00484.00485.0015540075787000
2017-02-13487.00488.00478.00485.0013740066369000
2017-02-10477.00486.00477.00485.00350400169302100
2017-02-09471.00475.00467.00469.0019180090159200
2017-02-08466.00474.00466.00474.0017700083075000
2017-02-07464.00473.00464.00469.0020030093980900
2017-02-06475.00475.00464.00471.00234900110099900
2017-02-03461.00476.00460.00471.00414400194722200
2017-02-02465.00466.00452.00456.00467900213941400
2017-02-01463.00470.00456.00464.00315400146446300
2017-01-31464.00466.00454.00463.00242300111409300
2017-01-30467.00472.00464.00469.0011900055694900
2017-01-27475.00475.00469.00471.0017440082137100
2017-01-26478.00482.00474.00476.0016810080290100
2017-01-25476.00477.00469.00471.0014640069186400
2017-01-24470.00472.00465.00468.0015250071382600
2017-01-23479.00479.00471.00474.0013340063392100
2017-01-20478.00483.00472.00481.0014670070176000
2017-01-19474.00478.00470.00476.0012060057231800
2017-01-18459.00467.00454.00467.00240300110515900
2017-01-17474.00476.00461.00462.0019170089210700
2017-01-16471.00476.00467.00475.00249800117959300
2017-01-13476.00482.00471.00475.0013440063802300
2017-01-12476.00485.00473.00480.00264700126849300
2017-01-11479.00481.00471.00474.0014590069285200
2017-01-10496.00496.00474.00477.00267600129113100
2017-01-06475.00498.00473.00495.00511900251144400
2017-01-05480.00484.00476.00481.0019890095476300
2017-01-04467.00481.00466.00481.00254600121123100
2016-12-30456.00463.00454.00461.0015190069676800
2016-12-29467.00467.00456.00464.0018560085731200
2016-12-28464.00472.00463.00471.0010450048953300
2016-12-27464.00469.00464.00466.0010820050423900
2016-12-26474.00474.00466.00470.0012110056833200
2016-12-22472.00475.00466.00474.0015750074252800
2016-12-21485.00485.00474.00475.0012920061716900
2016-12-20474.00484.00474.00484.0015200073043900
2016-12-19482.00482.00471.00473.0020550097386800
2016-12-16480.00488.00479.00486.00248300120158700
2016-12-15474.00485.00471.00477.00215000102389900
2016-12-14475.00480.00469.00473.0019210091077400
2016-12-13465.00475.00462.00475.0015110071130600
2016-12-12480.00482.00464.00468.00332600157081300
2016-12-09463.00478.00463.00477.00268100126327900
2016-12-08466.00470.00461.00466.00401200186949400
2016-12-07444.00465.00444.00463.00475900217779200
2016-12-06432.00444.00431.00441.00396600173914000
2016-12-05429.00430.00425.00429.0010950046869800
2016-12-02427.00435.00424.00433.00306100131871200
2016-12-01432.00434.00425.00427.00321900138244200
2016-11-30420.00428.00419.00420.00309000130306400
2016-11-29420.00424.00417.00423.00274200115433300
2016-11-28428.00434.00424.00432.0020820089228400
2016-11-25433.00438.00431.00435.00245000106312600
2016-11-24437.00438.00431.00437.0019410084500900
2016-11-22432.00434.00426.00429.00340200146029800
2016-11-21438.00440.00426.00431.00373400161296900
2016-11-18414.00437.00414.00432.00670000288154900
2016-11-17402.00407.00398.00407.00321700129589000
2016-11-16395.00401.00391.00401.00473200188256500
2016-11-15393.00394.00383.00385.00259400100613300
2016-11-14385.00392.00383.00388.00290300112628100
2016-11-11382.00384.00374.00377.00353200133610600
2016-11-10376.00377.00369.00375.00420700157425900
2016-11-09379.00379.00349.00352.00393100141586400
2016-11-08374.00376.00372.00376.0011610043481300
2016-11-07380.00380.00370.00374.0019190071850000
2016-11-04371.00374.00368.00372.0022980085094700
2016-11-02371.00377.00370.00377.00274800102544800
2016-11-01391.00392.00371.00377.00405400153599800
2016-10-31398.00408.00388.00391.00277900110394200
2016-10-28399.00402.00397.00401.0023540094167700
2016-10-27395.00402.00394.00396.0016520065504300
2016-10-26395.00400.00394.00398.0017230068494600
2016-10-25394.00402.00394.00399.0023470093456200
2016-10-24392.00394.00390.00394.008700034146800
2016-10-21396.00397.00392.00393.0019610077313700
2016-10-20391.00398.00391.00398.0017260068283000
2016-10-19391.00395.00390.00393.0010420040894800
2016-10-18386.00393.00385.00392.009090035417500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog