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 |
---|---|---|---|---|---|
1992/12/30 | 449 | 458 | 449 | 458 | 8,000 |
1992/12/29 | 444 | 444 | 444 | 444 | 10,000 |
1992/12/25 | 440 | 444 | 440 | 444 | 5,000 |
1992/12/22 | 440 | 440 | 440 | 440 | 7,000 |
1992/12/21 | 440 | 440 | 440 | 440 | 5,000 |
1992/12/18 | 439 | 440 | 438 | 440 | 3,000 |
1992/12/16 | 455 | 455 | 455 | 455 | 3,000 |
1992/12/15 | 440 | 451 | 440 | 451 | 12,000 |
1992/12/14 | 430 | 430 | 430 | 430 | 1,000 |
1992/12/11 | 418 | 418 | 418 | 418 | 3,000 |
1992/12/10 | 415 | 415 | 415 | 415 | 5,000 |
1992/12/09 | 415 | 415 | 410 | 410 | 6,000 |
1992/12/07 | 420 | 420 | 420 | 420 | 1,000 |
1992/12/04 | 425 | 425 | 425 | 425 | 1,000 |
1992/12/03 | 420 | 420 | 420 | 420 | 9,000 |
1992/12/02 | 425 | 425 | 425 | 425 | 2,000 |
1992/11/30 | 413 | 413 | 413 | 413 | 4,000 |
1992/11/26 | 412 | 412 | 412 | 412 | 1,000 |
1992/11/24 | 411 | 411 | 411 | 411 | 1,000 |
1992/11/19 | 395 | 395 | 395 | 395 | 1,000 |
1992/11/17 | 405 | 405 | 405 | 405 | 1,000 |
1992/11/16 | 391 | 400 | 391 | 400 | 17,000 |
1992/11/13 | 391 | 391 | 391 | 391 | 2,000 |
1992/11/12 | 395 | 395 | 391 | 391 | 5,000 |
1992/11/11 | 400 | 400 | 399 | 399 | 6,000 |
1992/11/10 | 401 | 401 | 401 | 401 | 1,000 |
1992/11/09 | 401 | 401 | 401 | 401 | 1,000 |
1992/11/06 | 401 | 401 | 401 | 401 | 1,000 |
1992/11/04 | 410 | 410 | 401 | 401 | 2,000 |
1992/11/02 | 410 | 410 | 410 | 410 | 1,000 |
1992/10/29 | 410 | 410 | 410 | 410 | 2,000 |
1992/10/28 | 420 | 420 | 420 | 420 | 5,000 |
1992/10/21 | 450 | 450 | 450 | 450 | 4,000 |
1992/10/15 | 450 | 450 | 450 | 450 | 1,000 |
1992/10/06 | 450 | 450 | 450 | 450 | 5,000 |
1992/10/05 | 445 | 450 | 445 | 450 | 5,000 |
1992/09/28 | 450 | 455 | 450 | 455 | 2,000 |
1992/09/24 | 435 | 435 | 435 | 435 | 4,000 |
1992/09/22 | 445 | 445 | 445 | 445 | 1,000 |
1992/09/21 | 450 | 450 | 450 | 450 | 2,000 |
1992/09/09 | 453 | 453 | 453 | 453 | 1,000 |
1992/09/07 | 446 | 446 | 446 | 446 | 2,000 |
1992/09/04 | 445 | 446 | 441 | 441 | 8,000 |
1992/09/03 | 450 | 450 | 444 | 444 | 3,000 |
1992/09/02 | 460 | 460 | 457 | 457 | 2,000 |
1992/09/01 | 457 | 457 | 457 | 457 | 3,000 |
1992/08/31 | 450 | 450 | 450 | 450 | 4,000 |
1992/08/28 | 430 | 430 | 430 | 430 | 2,000 |
1992/08/27 | 430 | 430 | 430 | 430 | 7,000 |
1992/08/26 | 420 | 420 | 420 | 420 | 4,000 |
1992/08/25 | 410 | 420 | 410 | 420 | 6,000 |
1992/08/24 | 411 | 411 | 411 | 411 | 1,000 |
1992/08/21 | 400 | 400 | 400 | 400 | 3,000 |
1992/08/20 | 390 | 400 | 390 | 400 | 3,000 |
1992/08/18 | 390 | 390 | 390 | 390 | 1,000 |
1992/08/11 | 440 | 440 | 440 | 440 | 2,000 |
1992/08/07 | 440 | 450 | 440 | 450 | 4,000 |
1992/08/03 | 450 | 450 | 440 | 440 | 2,000 |
1992/07/28 | 454 | 454 | 454 | 454 | 1,000 |
1992/07/24 | 450 | 460 | 450 | 460 | 5,000 |
1992/07/22 | 450 | 450 | 450 | 450 | 1,000 |
1992/07/21 | 450 | 450 | 450 | 450 | 1,000 |
1992/07/17 | 468 | 470 | 468 | 470 | 10,000 |
1992/07/14 | 470 | 470 | 470 | 470 | 1,000 |
1992/06/30 | 445 | 450 | 441 | 441 | 18,000 |
1992/06/29 | 445 | 445 | 440 | 440 | 8,000 |
1992/06/25 | 470 | 470 | 465 | 465 | 2,000 |
1992/06/17 | 495 | 495 | 495 | 495 | 4,000 |
1992/06/16 | 498 | 498 | 498 | 498 | 2,000 |
1992/06/15 | 498 | 498 | 498 | 498 | 2,000 |
1992/06/12 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/11 | 497 | 500 | 497 | 500 | 6,000 |
1992/06/09 | 498 | 498 | 498 | 498 | 1,000 |
1992/06/08 | 490 | 490 | 490 | 490 | 1,000 |
1992/06/05 | 488 | 488 | 488 | 488 | 1,000 |
1992/06/04 | 498 | 498 | 498 | 498 | 3,000 |
1992/06/03 | 498 | 498 | 498 | 498 | 1,000 |
1992/06/01 | 495 | 500 | 495 | 500 | 4,000 |
1992/05/27 | 498 | 498 | 485 | 485 | 2,000 |
1992/05/26 | 503 | 503 | 500 | 500 | 8,000 |
1992/05/25 | 498 | 498 | 498 | 498 | 2,000 |
1992/05/20 | 500 | 500 | 500 | 500 | 3,000 |
1992/05/15 | 495 | 500 | 495 | 500 | 2,000 |
1992/05/14 | 495 | 495 | 495 | 495 | 2,000 |
1992/05/13 | 486 | 486 | 486 | 486 | 1,000 |
1992/05/08 | 470 | 470 | 470 | 470 | 2,000 |
1992/05/07 | 469 | 469 | 453 | 453 | 8,000 |
1992/05/06 | 470 | 470 | 470 | 470 | 1,000 |
1992/04/30 | 468 | 468 | 468 | 468 | 1,000 |
1992/04/24 | 460 | 460 | 460 | 460 | 1,000 |
1992/04/22 | 460 | 460 | 460 | 460 | 1,000 |
1992/04/17 | 461 | 461 | 461 | 461 | 1,000 |
1992/04/16 | 456 | 456 | 456 | 456 | 1,000 |
1992/04/15 | 448 | 450 | 448 | 450 | 4,000 |
1992/04/13 | 445 | 445 | 440 | 445 | 4,000 |
1992/04/10 | 444 | 445 | 444 | 445 | 3,000 |
1992/04/06 | 459 | 459 | 459 | 459 | 1,000 |
1992/04/03 | 459 | 459 | 459 | 459 | 1,000 |
1992/04/02 | 459 | 459 | 459 | 459 | 2,000 |
1992/04/01 | 462 | 462 | 462 | 462 | 1,000 |
1992/03/27 | 460 | 460 | 460 | 460 | 2,000 |
1992/03/26 | 462 | 462 | 460 | 460 | 8,000 |
1992/03/25 | 466 | 466 | 460 | 460 | 6,000 |
1992/03/24 | 462 | 462 | 460 | 461 | 10,000 |
1992/03/23 | 463 | 467 | 463 | 463 | 18,000 |
1992/03/19 | 470 | 470 | 460 | 460 | 9,000 |
1992/03/18 | 490 | 490 | 480 | 480 | 3,000 |
1992/03/17 | 490 | 490 | 490 | 490 | 4,000 |
1992/03/16 | 500 | 500 | 490 | 490 | 5,000 |
1992/03/13 | 505 | 505 | 500 | 500 | 5,000 |
1992/03/11 | 519 | 519 | 519 | 519 | 1,000 |
1992/03/10 | 525 | 525 | 525 | 525 | 4,000 |
1992/03/09 | 530 | 530 | 530 | 530 | 1,000 |
1992/03/06 | 525 | 525 | 525 | 525 | 8,000 |
1992/03/05 | 540 | 540 | 530 | 530 | 6,000 |
1992/03/04 | 550 | 550 | 550 | 550 | 2,000 |
1992/03/03 | 556 | 556 | 556 | 556 | 4,000 |
1992/03/02 | 556 | 556 | 556 | 556 | 1,000 |
1992/02/25 | 556 | 556 | 556 | 556 | 2,000 |
1992/02/24 | 556 | 556 | 556 | 556 | 2,000 |
1992/02/21 | 556 | 556 | 556 | 556 | 2,000 |
1992/02/20 | 556 | 556 | 555 | 555 | 2,000 |
1992/02/19 | 557 | 557 | 557 | 557 | 1,000 |
1992/02/12 | 560 | 560 | 560 | 560 | 3,000 |
1992/02/06 | 560 | 560 | 560 | 560 | 8,000 |
1992/02/05 | 556 | 560 | 550 | 550 | 12,000 |
1992/02/04 | 561 | 561 | 558 | 558 | 7,000 |
1992/02/03 | 570 | 570 | 565 | 565 | 6,000 |
1992/01/31 | 573 | 573 | 570 | 570 | 5,000 |
1992/01/30 | 573 | 573 | 573 | 573 | 1,000 |
1992/01/27 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/23 | 592 | 592 | 592 | 592 | 1,000 |
1992/01/22 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/21 | 600 | 600 | 600 | 600 | 1,000 |
1992/01/17 | 600 | 608 | 600 | 608 | 5,000 |
1992/01/16 | 605 | 615 | 605 | 610 | 7,000 |
1992/01/14 | 600 | 605 | 600 | 605 | 3,000 |
1992/01/13 | 609 | 610 | 609 | 610 | 11,000 |
1992/01/10 | 600 | 610 | 600 | 610 | 5,000 |
1992/01/07 | 600 | 600 | 600 | 600 | 4,000 |
1992/01/06 | 595 | 595 | 590 | 590 | 2,000 |