[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 
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
2016-04-20447.00455.00444.00446.00229700103178700
2016-04-19437.00441.00432.00436.0016580072217300
2016-04-18424.00430.00421.00427.0012000051068700
2016-04-15442.00448.00440.00442.0016850074681600
2016-04-14436.00449.00434.00449.00281300124414100
2016-04-13426.00429.00418.00429.0013280056499300
2016-04-12412.00427.00410.00421.0011220047311000
2016-04-11416.00416.00398.00413.0018320074767300
2016-04-08400.00423.00399.00417.0016700068754700
2016-04-07409.00417.00406.00408.0013220054323400
2016-04-06412.00414.00396.00406.0018320074445800
2016-04-05428.00428.00411.00411.0014340059766500
2016-04-04427.00438.00422.00431.0013740059166700
2016-04-01450.00451.00422.00424.00280900120899100
2016-03-31458.00459.00446.00447.0014270064410500
2016-03-30466.00468.00456.00457.008800040520100
2016-03-29465.00469.00462.00469.009940046383000
2016-03-28461.00469.00460.00469.0012780059524800
2016-03-25460.00461.00451.00459.0010090046053200
2016-03-24463.00465.00454.00455.0012440057009300
2016-03-23476.00476.00463.00466.0011660054674400
2016-03-22465.00472.00451.00472.0018790087670900
2016-03-18460.00463.00451.00457.0020390092898500
2016-03-17466.00475.00461.00462.0016440076797100
2016-03-16465.00468.00461.00461.0011060051239100
2016-03-15471.00474.00466.00471.0012880060498600
2016-03-14473.00478.00471.00474.0015240072265200
2016-03-11447.00466.00445.00465.00324400147959700
2016-03-10449.00459.00445.00452.0017670079978200
2016-03-09456.00458.00438.00439.0022360099307100
2016-03-08466.00471.00450.00460.0020670095229500
2016-03-07474.00475.00462.00466.00268800125957300
2016-03-04451.00467.00447.00466.00382600175918100
2016-03-03436.00454.00436.00452.00228200102119800
2016-03-02432.00438.00426.00437.00232000100544600
2016-03-01414.00424.00412.00421.0017100071462900
2016-02-29423.00428.00412.00413.00272000114323400
2016-02-26434.00439.00420.00422.00268900114261400
2016-02-25415.00435.00415.00434.0014780063505000
2016-02-24416.00426.00408.00420.0019390081056000
2016-02-23436.00436.00422.00424.0019710084562200
2016-02-22433.00435.00425.00430.0012900055462300
2016-02-19436.00442.00430.00435.0014920064971100
2016-02-18450.00452.00438.00442.00279900124526400
2016-02-17443.00457.00429.00436.00277700121993400
2016-02-16417.00446.00412.00438.00430400187651700
2016-02-15425.00425.00404.00418.00321500133847400
2016-02-12400.00410.00393.00393.00426500170585400
2016-02-10437.00437.00413.00419.00406100172396200
2016-02-09439.00454.00435.00437.00372300165566800
2016-02-08437.00478.00436.00472.00397100184154500
2016-02-05453.00463.00437.00445.00296800133228100
2016-02-04451.00478.00451.00465.00347000161908800
2016-02-03458.00462.00453.00459.0020780095122900
2016-02-02472.00481.00467.00472.00409900194812500
2016-02-01457.00478.00452.00472.00634300297776600
2016-01-29415.00443.00415.00441.00385400165325900
2016-01-28420.00422.00412.00417.0020870086996900
2016-01-27408.00423.00408.00422.00311300130045600
2016-01-26408.00414.00402.00402.0013900056586900
2016-01-25420.00421.00409.00418.0019260080185900
2016-01-22403.00414.00399.00414.00334100136429000
2016-01-21394.00411.00387.00387.00341500136295700
2016-01-20421.00423.00401.00402.00272800111658600
2016-01-19423.00430.00419.00425.0016940071978800
2016-01-18421.00429.00414.00426.00284500120301500
2016-01-15436.00443.00428.00431.0018230079139200
2016-01-14433.00436.00422.00430.00296900127373100
2016-01-13437.00449.00436.00447.0021130094105800
2016-01-12440.00443.00432.00433.00318500139074900
2016-01-08453.00457.00447.00448.00235900106302300
2016-01-07467.00469.00453.00454.00311200142995000
2016-01-06480.00483.00467.00471.00296800140171000
2016-01-05483.00487.00478.00481.00258500124530400
2016-01-04497.00501.00481.00484.00328300159876300
2015-12-30509.00515.00502.00503.0013600068805100
2015-12-29503.00512.00493.00509.0012220061763300
2015-12-28481.00504.00481.00498.00251400124899300
2015-12-25493.00494.00480.00483.0016780081138100
2015-12-24501.00502.00492.00492.0012440061590800
2015-12-22500.00502.00497.00499.0014970074723100
2015-12-21502.00506.00490.00498.00218800108388700
2015-12-18501.00519.00500.00507.00563900287471300
2015-12-17495.00503.00494.00501.00307400153412500
2015-12-16479.00487.00479.00485.0018570089903100
2015-12-15490.00494.00471.00474.00370000177216600
2015-12-14499.00506.00483.00492.00683300335402100
2015-12-11500.00511.00500.00511.00253600127599800
2015-12-10502.00514.00501.00502.00610000308274000
2015-12-09505.00512.00505.00512.0019490099240900
2015-12-08506.00512.00506.00507.00328100166954700
2015-12-07511.00516.00510.00511.00204000104529100
2015-12-04511.00513.00505.00511.00323900164806800
2015-12-03516.00518.00511.00514.0014830076251800
2015-12-02509.00516.00507.00513.0017790091040600
2015-12-01510.00517.00508.00510.00285800146358800

   ※ 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