伊勢湾海運(9359)の株価時系列情報
伊勢湾海運(9359)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 650 | 650 | 640 | 640 | 18,000 |
1988/12/27 | 650 | 651 | 650 | 650 | 11,000 |
1988/12/26 | 650 | 650 | 650 | 650 | 6,000 |
1988/12/24 | 650 | 651 | 650 | 651 | 7,000 |
1988/12/23 | 660 | 670 | 660 | 661 | 20,000 |
1988/12/22 | 660 | 660 | 660 | 660 | 8,000 |
1988/12/21 | 665 | 665 | 660 | 660 | 4,000 |
1988/12/20 | 670 | 670 | 660 | 660 | 4,000 |
1988/12/19 | 650 | 665 | 650 | 660 | 4,000 |
1988/12/16 | 660 | 660 | 660 | 660 | 2,000 |
1988/12/15 | 656 | 660 | 656 | 660 | 10,000 |
1988/12/14 | 660 | 675 | 659 | 675 | 8,000 |
1988/12/13 | 645 | 645 | 645 | 645 | 1,000 |
1988/12/12 | 670 | 670 | 660 | 670 | 9,000 |
1988/12/09 | 670 | 670 | 660 | 660 | 3,000 |
1988/12/08 | 670 | 670 | 670 | 670 | 4,000 |
1988/12/07 | 660 | 660 | 660 | 660 | 14,000 |
1988/12/06 | 660 | 660 | 660 | 660 | 3,000 |
1988/12/05 | 670 | 670 | 670 | 670 | 2,000 |
1988/12/03 | 669 | 670 | 661 | 670 | 11,000 |
1988/12/02 | 651 | 670 | 651 | 670 | 18,000 |
1988/12/01 | 650 | 655 | 650 | 650 | 15,000 |
1988/11/30 | 650 | 655 | 650 | 655 | 6,000 |
1988/11/28 | 650 | 650 | 650 | 650 | 2,000 |
1988/11/26 | 660 | 660 | 650 | 650 | 4,000 |
1988/11/25 | 650 | 679 | 650 | 660 | 13,000 |
1988/11/24 | 630 | 650 | 630 | 650 | 6,000 |
1988/11/22 | 622 | 626 | 622 | 626 | 4,000 |
1988/11/18 | 590 | 590 | 590 | 590 | 7,000 |
1988/11/17 | 575 | 585 | 575 | 585 | 4,000 |
1988/11/16 | 580 | 580 | 575 | 575 | 7,000 |
1988/11/15 | 571 | 585 | 570 | 580 | 7,000 |
1988/11/14 | 571 | 571 | 571 | 571 | 1,000 |
1988/11/11 | 571 | 571 | 571 | 571 | 6,000 |
1988/11/10 | 576 | 576 | 570 | 570 | 4,000 |
1988/11/09 | 571 | 571 | 571 | 571 | 3,000 |
1988/11/08 | 571 | 571 | 571 | 571 | 1,000 |
1988/11/04 | 575 | 575 | 575 | 575 | 5,000 |
1988/11/02 | 580 | 580 | 570 | 570 | 12,000 |
1988/11/01 | 580 | 590 | 580 | 590 | 9,000 |
1988/10/31 | 570 | 588 | 570 | 580 | 9,000 |
1988/10/29 | 562 | 573 | 562 | 566 | 15,000 |
1988/10/28 | 565 | 565 | 556 | 556 | 2,000 |
1988/10/27 | 570 | 570 | 569 | 569 | 4,000 |
1988/10/26 | 570 | 570 | 570 | 570 | 2,000 |
1988/10/25 | 560 | 569 | 560 | 569 | 3,000 |
1988/10/24 | 560 | 560 | 560 | 560 | 3,000 |
1988/10/21 | 561 | 561 | 550 | 550 | 6,000 |
1988/10/20 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/19 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/18 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/17 | 560 | 570 | 560 | 570 | 4,000 |
1988/10/14 | 560 | 560 | 560 | 560 | 6,000 |
1988/10/13 | 569 | 570 | 560 | 560 | 9,000 |
1988/10/11 | 580 | 580 | 570 | 570 | 5,000 |
1988/10/07 | 570 | 570 | 570 | 570 | 3,000 |
1988/10/06 | 575 | 575 | 575 | 575 | 1,000 |
1988/10/05 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/04 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/03 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/01 | 580 | 580 | 580 | 580 | 3,000 |
1988/09/30 | 570 | 570 | 570 | 570 | 2,000 |
1988/09/29 | 570 | 570 | 570 | 570 | 4,000 |
1988/09/28 | 561 | 561 | 561 | 561 | 4,000 |
1988/09/27 | 570 | 570 | 560 | 560 | 6,000 |
1988/09/26 | 570 | 570 | 570 | 570 | 6,000 |
1988/09/24 | 575 | 575 | 575 | 575 | 3,000 |
1988/09/21 | 580 | 580 | 567 | 567 | 3,000 |
1988/09/20 | 582 | 583 | 570 | 570 | 5,000 |
1988/09/19 | 583 | 583 | 583 | 583 | 1,000 |
1988/09/14 | 585 | 585 | 582 | 582 | 2,000 |
1988/09/13 | 585 | 585 | 585 | 585 | 2,000 |
1988/09/12 | 587 | 587 | 585 | 585 | 4,000 |
1988/09/09 | 585 | 585 | 585 | 585 | 4,000 |
1988/09/08 | 589 | 589 | 585 | 585 | 5,000 |
1988/09/07 | 590 | 590 | 587 | 587 | 4,000 |
1988/09/05 | 589 | 589 | 589 | 589 | 1,000 |
1988/09/03 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/02 | 605 | 605 | 600 | 600 | 10,000 |
1988/09/01 | 605 | 605 | 600 | 600 | 5,000 |
1988/08/31 | 613 | 613 | 605 | 605 | 3,000 |
1988/08/30 | 615 | 615 | 613 | 613 | 2,000 |
1988/08/29 | 615 | 615 | 615 | 615 | 1,000 |
1988/08/27 | 615 | 615 | 615 | 615 | 1,000 |
1988/08/25 | 620 | 625 | 615 | 625 | 6,000 |
1988/08/24 | 615 | 615 | 615 | 615 | 1,000 |
1988/08/23 | 616 | 616 | 615 | 615 | 2,000 |
1988/08/22 | 606 | 616 | 606 | 616 | 12,000 |
1988/08/19 | 607 | 607 | 606 | 606 | 2,000 |
1988/08/18 | 600 | 605 | 590 | 595 | 7,000 |
1988/08/17 | 610 | 610 | 610 | 610 | 2,000 |
1988/08/16 | 619 | 619 | 615 | 615 | 2,000 |
1988/08/15 | 621 | 621 | 619 | 619 | 5,000 |
1988/08/12 | 621 | 621 | 620 | 620 | 3,000 |
1988/08/11 | 635 | 635 | 620 | 620 | 3,000 |
1988/08/10 | 636 | 636 | 635 | 635 | 8,000 |
1988/08/09 | 620 | 621 | 620 | 621 | 3,000 |
1988/08/08 | 620 | 620 | 620 | 620 | 2,000 |
1988/08/06 | 620 | 625 | 620 | 621 | 3,000 |
1988/08/05 | 620 | 620 | 620 | 620 | 2,000 |
1988/08/04 | 620 | 620 | 620 | 620 | 3,000 |
1988/08/03 | 628 | 628 | 620 | 620 | 3,000 |
1988/08/02 | 630 | 630 | 616 | 616 | 7,000 |
1988/08/01 | 630 | 630 | 630 | 630 | 1,000 |
1988/07/30 | 628 | 628 | 628 | 628 | 1,000 |
1988/07/29 | 630 | 630 | 630 | 630 | 7,000 |
1988/07/28 | 631 | 631 | 630 | 630 | 11,000 |
1988/07/27 | 631 | 631 | 631 | 631 | 5,000 |
1988/07/26 | 640 | 640 | 630 | 630 | 5,000 |
1988/07/25 | 640 | 646 | 640 | 640 | 13,000 |
1988/07/23 | 642 | 645 | 640 | 640 | 7,000 |
1988/07/22 | 640 | 640 | 640 | 640 | 1,000 |
1988/07/21 | 660 | 660 | 660 | 660 | 6,000 |
1988/07/20 | 670 | 670 | 658 | 660 | 8,000 |
1988/07/19 | 675 | 675 | 675 | 675 | 3,000 |
1988/07/18 | 681 | 681 | 680 | 680 | 2,000 |
1988/07/15 | 690 | 690 | 680 | 680 | 13,000 |
1988/07/14 | 695 | 696 | 690 | 690 | 8,000 |
1988/07/13 | 695 | 695 | 690 | 690 | 10,000 |
1988/07/12 | 700 | 700 | 700 | 700 | 3,000 |
1988/07/11 | 700 | 700 | 695 | 695 | 3,000 |
1988/07/08 | 691 | 691 | 691 | 691 | 1,000 |
1988/07/07 | 695 | 695 | 685 | 685 | 5,000 |
1988/07/06 | 697 | 697 | 690 | 690 | 5,000 |
1988/07/05 | 704 | 704 | 695 | 695 | 6,000 |
1988/07/04 | 705 | 705 | 705 | 705 | 3,000 |
1988/07/02 | 705 | 705 | 700 | 700 | 10,000 |
1988/07/01 | 705 | 705 | 705 | 705 | 2,000 |
1988/06/30 | 701 | 710 | 701 | 701 | 6,000 |
1988/06/29 | 728 | 728 | 727 | 727 | 8,000 |
1988/06/28 | 730 | 735 | 729 | 730 | 14,000 |
1988/06/27 | 735 | 735 | 730 | 733 | 10,000 |
1988/06/25 | 740 | 740 | 735 | 735 | 2,000 |
1988/06/24 | 745 | 750 | 740 | 749 | 11,000 |
1988/06/23 | 750 | 750 | 736 | 745 | 23,000 |
1988/06/22 | 745 | 748 | 745 | 748 | 7,000 |
1988/06/21 | 745 | 745 | 735 | 745 | 33,000 |
1988/06/20 | 759 | 760 | 747 | 747 | 38,000 |
1988/06/17 | 720 | 760 | 720 | 756 | 51,000 |
1988/06/16 | 734 | 734 | 715 | 720 | 50,000 |
1988/06/15 | 700 | 734 | 695 | 734 | 82,000 |
1988/06/14 | 700 | 700 | 690 | 690 | 5,000 |
1988/06/13 | 686 | 690 | 685 | 690 | 12,000 |
1988/06/10 | 687 | 687 | 685 | 685 | 30,000 |
1988/06/09 | 690 | 691 | 686 | 686 | 7,000 |
1988/06/08 | 685 | 690 | 685 | 690 | 18,000 |
1988/06/07 | 681 | 681 | 680 | 681 | 4,000 |
1988/06/06 | 685 | 685 | 680 | 680 | 10,000 |
1988/06/04 | 690 | 690 | 687 | 690 | 5,000 |
1988/06/03 | 690 | 690 | 686 | 690 | 15,000 |
1988/06/02 | 700 | 700 | 685 | 685 | 9,000 |
1988/06/01 | 700 | 700 | 695 | 700 | 14,000 |
1988/05/31 | 710 | 710 | 691 | 700 | 22,000 |
1988/05/30 | 710 | 710 | 700 | 705 | 10,000 |
1988/05/28 | 705 | 710 | 705 | 706 | 5,000 |
1988/05/27 | 700 | 710 | 700 | 705 | 9,000 |
1988/05/26 | 699 | 700 | 699 | 700 | 15,000 |
1988/05/25 | 685 | 685 | 680 | 680 | 11,000 |
1988/05/24 | 700 | 700 | 685 | 695 | 10,000 |
1988/05/23 | 700 | 700 | 700 | 700 | 3,000 |
1988/05/20 | 702 | 702 | 690 | 700 | 20,000 |
1988/05/19 | 700 | 710 | 700 | 702 | 4,000 |
1988/05/18 | 686 | 695 | 686 | 695 | 12,000 |
1988/05/17 | 685 | 690 | 685 | 686 | 14,000 |
1988/05/16 | 685 | 690 | 685 | 685 | 12,000 |
1988/05/13 | 685 | 685 | 678 | 685 | 25,000 |
1988/05/12 | 685 | 685 | 680 | 685 | 21,000 |
1988/05/11 | 699 | 699 | 685 | 685 | 16,000 |
1988/05/10 | 698 | 699 | 690 | 690 | 14,000 |
1988/05/09 | 702 | 702 | 700 | 700 | 18,000 |
1988/05/07 | 708 | 720 | 708 | 710 | 13,000 |
1988/05/06 | 710 | 725 | 700 | 703 | 46,000 |
1988/05/02 | 713 | 713 | 701 | 710 | 34,000 |
1988/04/30 | 709 | 715 | 709 | 714 | 27,000 |
1988/04/28 | 710 | 710 | 695 | 700 | 49,000 |
1988/04/27 | 705 | 710 | 695 | 695 | 70,000 |
1988/04/26 | 717 | 725 | 705 | 715 | 84,000 |
1988/04/25 | 711 | 740 | 711 | 716 | 101,000 |
1988/04/23 | 715 | 730 | 714 | 715 | 121,000 |
1988/04/22 | 660 | 740 | 660 | 710 | 333,000 |
1988/04/21 | 649 | 652 | 645 | 652 | 42,000 |
1988/04/20 | 630 | 640 | 630 | 636 | 43,000 |
1988/04/19 | 635 | 635 | 629 | 629 | 7,000 |
1988/04/18 | 644 | 645 | 640 | 640 | 24,000 |
1988/04/15 | 645 | 645 | 630 | 640 | 160,000 |
1988/04/14 | 645 | 660 | 640 | 656 | 111,000 |
1988/04/13 | 650 | 656 | 641 | 645 | 45,000 |
1988/04/12 | 657 | 657 | 640 | 650 | 41,000 |
1988/04/11 | 649 | 658 | 641 | 658 | 42,000 |
1988/04/08 | 668 | 668 | 655 | 664 | 40,000 |
1988/04/07 | 660 | 670 | 650 | 670 | 119,000 |
1988/04/06 | 605 | 670 | 605 | 670 | 132,000 |
1988/04/05 | 605 | 605 | 600 | 604 | 26,000 |
1988/04/04 | 607 | 609 | 602 | 605 | 31,000 |
1988/04/02 | 614 | 614 | 600 | 602 | 36,000 |
1988/04/01 | 620 | 620 | 610 | 610 | 35,000 |
1988/03/31 | 585 | 620 | 585 | 600 | 68,000 |
1988/03/30 | 589 | 591 | 580 | 580 | 50,000 |
1988/03/29 | 589 | 590 | 580 | 580 | 20,000 |
1988/03/28 | 600 | 610 | 599 | 604 | 33,000 |
1988/03/26 | 605 | 605 | 600 | 600 | 62,000 |
1988/03/25 | 610 | 620 | 605 | 610 | 67,000 |
1988/03/24 | 634 | 640 | 620 | 640 | 72,000 |
1988/03/23 | 650 | 659 | 640 | 654 | 305,000 |
1988/03/22 | 612 | 650 | 610 | 650 | 235,000 |
1988/03/18 | 560 | 632 | 560 | 632 | 483,000 |
1988/03/17 | 530 | 560 | 530 | 556 | 121,000 |
1988/03/16 | 528 | 530 | 522 | 530 | 34,000 |
1988/03/15 | 530 | 534 | 515 | 515 | 35,000 |
1988/03/14 | 530 | 535 | 525 | 530 | 47,000 |
1988/03/11 | 510 | 530 | 510 | 525 | 71,000 |
1988/03/10 | 505 | 510 | 501 | 505 | 24,000 |
1988/03/09 | 500 | 500 | 500 | 500 | 11,000 |
1988/03/08 | 510 | 510 | 496 | 500 | 81,000 |
1988/03/07 | 500 | 500 | 492 | 500 | 11,000 |
1988/03/05 | 491 | 499 | 491 | 491 | 7,000 |
1988/03/04 | 490 | 490 | 490 | 490 | 3,000 |
1988/03/03 | 491 | 500 | 486 | 500 | 6,000 |
1988/03/02 | 486 | 486 | 485 | 486 | 12,000 |
1988/03/01 | 480 | 480 | 480 | 480 | 3,000 |
1988/02/29 | 480 | 480 | 478 | 480 | 14,000 |
1988/02/27 | 480 | 480 | 476 | 476 | 12,000 |
1988/02/26 | 480 | 480 | 478 | 478 | 14,000 |
1988/02/25 | 485 | 485 | 475 | 485 | 21,000 |
1988/02/24 | 485 | 485 | 480 | 480 | 29,000 |
1988/02/23 | 500 | 500 | 480 | 480 | 12,000 |
1988/02/22 | 500 | 509 | 500 | 500 | 18,000 |
1988/02/19 | 500 | 500 | 495 | 500 | 28,000 |
1988/02/18 | 500 | 510 | 500 | 500 | 77,000 |
1988/02/16 | 475 | 485 | 475 | 485 | 8,000 |
1988/02/15 | 490 | 490 | 480 | 480 | 6,000 |
1988/02/12 | 485 | 485 | 480 | 485 | 6,000 |
1988/02/10 | 491 | 491 | 485 | 485 | 6,000 |
1988/02/09 | 491 | 491 | 490 | 491 | 5,000 |
1988/02/08 | 492 | 493 | 492 | 492 | 8,000 |
1988/02/06 | 496 | 496 | 490 | 491 | 11,000 |
1988/02/05 | 493 | 500 | 490 | 499 | 19,000 |
1988/02/04 | 499 | 504 | 491 | 495 | 44,000 |
1988/02/03 | 493 | 505 | 490 | 500 | 136,000 |
1988/02/02 | 486 | 495 | 485 | 490 | 64,000 |
1988/02/01 | 470 | 481 | 470 | 481 | 19,000 |
1988/01/30 | 465 | 465 | 465 | 465 | 11,000 |
1988/01/29 | 465 | 465 | 462 | 462 | 24,000 |
1988/01/28 | 464 | 465 | 457 | 465 | 13,000 |
1988/01/27 | 465 | 465 | 460 | 460 | 4,000 |
1988/01/26 | 460 | 469 | 460 | 460 | 16,000 |
1988/01/25 | 459 | 460 | 459 | 460 | 15,000 |
1988/01/23 | 465 | 465 | 459 | 459 | 15,000 |
1988/01/22 | 458 | 465 | 458 | 465 | 72,000 |
1988/01/21 | 445 | 458 | 445 | 458 | 48,000 |
1988/01/20 | 445 | 445 | 445 | 445 | 7,000 |
1988/01/19 | 436 | 445 | 436 | 445 | 7,000 |
1988/01/18 | 422 | 432 | 422 | 422 | 8,000 |
1988/01/14 | 420 | 425 | 420 | 421 | 17,000 |
1988/01/13 | 420 | 420 | 416 | 416 | 17,000 |
1988/01/12 | 430 | 430 | 415 | 415 | 21,000 |
1988/01/11 | 415 | 430 | 415 | 430 | 2,000 |
1988/01/08 | 421 | 422 | 415 | 415 | 40,000 |
1988/01/07 | 420 | 420 | 420 | 420 | 6,000 |
1988/01/06 | 421 | 421 | 421 | 421 | 2,000 |
1988/01/05 | 425 | 425 | 420 | 420 | 3,000 |
1988/01/04 | 422 | 422 | 422 | 422 | 1,000 |