[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 
2017-04-27464.00469.00463.00469.0019450090682200
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
2016-10-17388.00394.00388.00389.0022520088012100
2016-10-14384.00392.00384.00389.0014280055347100
2016-10-13386.00389.00382.00386.0016080061904100
2016-10-12391.00394.00386.00387.00264500103164200
2016-10-11391.00395.00389.00395.0020720081278200
2016-10-07388.00395.00388.00390.0020040078273500
2016-10-06383.00388.00380.00387.00330700127518900
2016-10-05376.00385.00373.00384.0019770075207800
2016-10-04369.00376.00369.00371.0013410049732000
2016-10-03365.00369.00364.00366.0013000047660400
2016-09-30368.00368.00362.00363.0023980087400600
2016-09-29378.00379.00373.00376.0013650051388800
2016-09-28365.00373.00365.00372.0023970088696600
2016-09-27364.00377.00361.00377.0023050085060400
2016-09-26372.00379.00371.00372.009150034137400
2016-09-23379.00380.00370.00375.0022180083176500
2016-09-21367.00379.00361.00379.0018280067828700
2016-09-20366.00371.00364.00366.0019620072023300
2016-09-16368.00374.00366.00366.0018240067084800
2016-09-15373.00374.00362.00369.0015570057379700
2016-09-14387.00387.00374.00375.0018650070917800
2016-09-13398.00398.00389.00389.009010035308600
2016-09-12395.00404.00391.00398.0024500097513700
2016-09-09396.00405.00396.00403.0016950067779200
2016-09-08395.00402.00393.00396.0011380045140900
2016-09-07389.00396.00386.00396.0015360060324300
2016-09-06395.00398.00392.00395.0013410052904900
2016-09-05380.00398.00380.00395.0018410072051000
2016-09-02375.00379.00372.00379.0010500039572100
2016-09-01369.00378.00369.00377.007050026436700
2016-08-31373.00373.00367.00372.0010940040588100
2016-08-30360.00367.00360.00366.007200026297400
2016-08-29364.00369.00362.00362.0017200062773000
2016-08-26361.00361.00353.00358.0014160050464500
2016-08-25365.00365.00361.00361.006200022521500
2016-08-24366.00367.00363.00364.006050022084500
2016-08-23369.00369.00362.00363.0017250062993100
2016-08-22370.00373.00365.00369.0022350082449000
2016-08-19373.00376.00368.00370.0023470087157100
2016-08-18372.00380.00372.00375.0021390080377200
2016-08-17375.00381.00374.00378.0020470077191000
2016-08-16376.00390.00376.00382.00352600135815900
2016-08-15375.00377.00371.00375.006410024023800
2016-08-12372.00381.00368.00378.00267500100730000
2016-08-10369.00369.00362.00364.007030025685000
2016-08-09363.00372.00363.00372.007630028153200
2016-08-08364.00365.00359.00364.007620027600500
2016-08-05358.00363.00355.00356.006980024943400
2016-08-04352.00362.00348.00360.0011360040409900
2016-08-03356.00356.00350.00350.0016780059097500
2016-08-02365.00367.00360.00363.0014600053112700
2016-08-01382.00382.00363.00370.0018500068552700
2016-07-29383.00384.00374.00375.0022530084963700
2016-07-28382.00386.00376.00384.0010550040231400
2016-07-27391.00396.00385.00386.0023710092673300
2016-07-26392.00392.00383.00384.0020490079499300
2016-07-25389.00393.00384.00392.0022630088393300
2016-07-22387.00388.00384.00387.0010380040063900
2016-07-21393.00394.00387.00393.0012480048833900
2016-07-20388.00392.00386.00391.0015280059469200
2016-07-19384.00391.00384.00391.0015770061149700
2016-07-15384.00390.00378.00386.0015410059477000
2016-07-14381.00385.00377.00380.0014090053689700
2016-07-13387.00388.00379.00383.0017120065658300
2016-07-12382.00388.00376.00379.0018180069359900
2016-07-11355.00376.00353.00374.0023050083756200
2016-07-08362.00363.00356.00357.0012170043603500
2016-07-07363.00364.00356.00359.0010580038014800
2016-07-06366.00366.00355.00360.0015070054228300
2016-07-05376.00376.00371.00374.006250023350300
2016-07-04376.00378.00374.00377.006210023354600
2016-07-01375.00379.00373.00376.008560032193100
2016-06-30383.00384.00375.00376.009930037587600
2016-06-29373.00378.00362.00375.0013480050256500
2016-06-28363.00373.00350.00367.0018840068227900
2016-06-27358.00372.00354.00370.00283700102948000
2016-06-24394.00394.00348.00351.00281500103817200
2016-06-23381.00391.00375.00391.0015370059224100
2016-06-22383.00383.00375.00378.0013980052789200
2016-06-21371.00385.00365.00384.0014050053058600
2016-06-20363.00376.00363.00374.0011950044318300
2016-06-17351.00360.00351.00359.0023110082619200
2016-06-16356.00360.00347.00347.0019330068006900
2016-06-15362.00365.00356.00361.0011370041039100
2016-06-14364.00367.00358.00361.0013800049904600
2016-06-13376.00376.00367.00367.0019610072658400
2016-06-10387.00388.00378.00382.0025560098158300
2016-06-09388.00388.00382.00387.0010400040099200
2016-06-08390.00391.00386.00389.009540037080100
2016-06-07389.00394.00387.00389.007740030148100
2016-06-06385.00390.00377.00388.0019380074360100
2016-06-03394.00398.00387.00389.009540037320400
2016-06-02401.00405.00392.00392.0014450057365700
2016-06-01409.00414.00402.00406.0017140070062500
2016-05-31402.00411.00400.00411.0017770072474800
2016-05-30399.00403.00397.00402.0013800055183900
2016-05-27395.00399.00393.00395.0011630045971100
2016-05-26402.00404.00394.00397.0013520054059600
2016-05-25400.00400.00395.00397.006770026929400
2016-05-24401.00404.00394.00395.0017860071046800
2016-05-23397.00405.00391.00404.0022630090246200
2016-05-20397.00399.00394.00398.0011560045880400
2016-05-19396.00405.00394.00399.0022360089237200
2016-05-18389.00396.00387.00393.00297600116617900
2016-05-17385.00390.00383.00390.0024190093577000
2016-05-16385.00386.00376.00379.0025260096408100
2016-05-13387.00389.00382.00383.0015880061057100
2016-05-12383.00390.00381.00388.0018480071103300
2016-05-11395.00396.00385.00386.0023120090379800
2016-05-10384.00392.00378.00390.00342000132387200
2016-05-09385.00387.00381.00383.0025720098651800
2016-05-06392.00397.00380.00382.00325800125335400
2016-05-02410.00412.00388.00391.00668000264010000
2016-04-28462.00467.00423.00434.00227400101670300
2016-04-27455.00458.00448.00457.0019440088413000
2016-04-26454.00455.00442.00448.0015430068980800
2016-04-25469.00469.00453.00459.0019550089765700
2016-04-22454.00465.00450.00464.00248500114193400
2016-04-21454.00459.00449.00459.00220200100302400

   ※ 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