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 |
|---|---|---|---|---|---|
| 1996/12/30 | 613 | 613 | 613 | 613 | 3,000 |
| 1996/12/27 | 610 | 610 | 610 | 610 | 6,000 |
| 1996/12/26 | 609 | 610 | 609 | 610 | 2,000 |
| 1996/12/25 | 610 | 610 | 596 | 610 | 16,000 |
| 1996/12/24 | 663 | 663 | 630 | 630 | 9,000 |
| 1996/12/20 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/12/19 | 681 | 681 | 660 | 660 | 10,000 |
| 1996/12/18 | 681 | 710 | 681 | 710 | 3,000 |
| 1996/12/17 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/12/16 | 690 | 730 | 690 | 720 | 108,000 |
| 1996/12/13 | 690 | 695 | 685 | 695 | 17,000 |
| 1996/12/12 | 685 | 690 | 680 | 690 | 17,000 |
| 1996/12/11 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/12/10 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/12/09 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/12/06 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/12/05 | 680 | 700 | 680 | 700 | 19,000 |
| 1996/12/04 | 680 | 680 | 680 | 680 | 31,000 |
| 1996/12/03 | 690 | 690 | 680 | 680 | 6,000 |
| 1996/12/02 | 694 | 694 | 694 | 694 | 6,000 |
| 1996/11/29 | 700 | 700 | 696 | 696 | 2,000 |
| 1996/11/28 | 710 | 730 | 705 | 705 | 79,000 |
| 1996/11/27 | 695 | 710 | 695 | 710 | 18,000 |
| 1996/11/26 | 685 | 700 | 685 | 695 | 10,000 |
| 1996/11/25 | 675 | 680 | 675 | 680 | 14,000 |
| 1996/11/21 | 690 | 690 | 675 | 675 | 12,000 |
| 1996/11/20 | 690 | 694 | 690 | 690 | 11,000 |
| 1996/11/19 | 679 | 690 | 670 | 690 | 11,000 |
| 1996/11/18 | 671 | 690 | 665 | 690 | 6,000 |
| 1996/11/15 | 671 | 671 | 671 | 671 | 2,000 |
| 1996/11/12 | 695 | 695 | 670 | 670 | 4,000 |
| 1996/11/11 | 690 | 690 | 666 | 670 | 59,000 |
| 1996/11/08 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/11/07 | 681 | 685 | 681 | 682 | 9,000 |
| 1996/11/06 | 679 | 680 | 679 | 680 | 4,000 |
| 1996/11/05 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/11/01 | 680 | 690 | 680 | 690 | 5,000 |
| 1996/10/31 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/10/25 | 700 | 700 | 680 | 680 | 16,000 |
| 1996/10/24 | 686 | 700 | 686 | 700 | 4,000 |
| 1996/10/22 | 701 | 701 | 686 | 686 | 11,000 |
| 1996/10/21 | 718 | 718 | 700 | 700 | 6,000 |
| 1996/10/18 | 702 | 710 | 702 | 710 | 9,000 |
| 1996/10/17 | 702 | 702 | 701 | 701 | 6,000 |
| 1996/10/16 | 703 | 705 | 701 | 703 | 13,000 |
| 1996/10/15 | 698 | 700 | 696 | 700 | 17,000 |
| 1996/10/14 | 696 | 696 | 696 | 696 | 3,000 |
| 1996/10/11 | 709 | 709 | 708 | 709 | 7,000 |
| 1996/10/09 | 712 | 712 | 711 | 711 | 2,000 |
| 1996/10/08 | 713 | 713 | 712 | 712 | 2,000 |
| 1996/10/07 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/10/04 | 725 | 725 | 725 | 725 | 8,000 |
| 1996/10/03 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/10/02 | 762 | 762 | 762 | 762 | 5,000 |
| 1996/10/01 | 766 | 766 | 746 | 763 | 134,000 |
| 1996/09/30 | 745 | 766 | 740 | 766 | 33,000 |
| 1996/09/27 | 720 | 748 | 720 | 748 | 35,000 |
| 1996/09/26 | 695 | 720 | 695 | 718 | 29,000 |
| 1996/09/25 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/09/24 | 696 | 696 | 685 | 685 | 9,000 |
| 1996/09/20 | 705 | 705 | 695 | 695 | 20,000 |
| 1996/09/19 | 700 | 703 | 699 | 699 | 17,000 |
| 1996/09/18 | 710 | 710 | 706 | 709 | 13,000 |
| 1996/09/17 | 707 | 710 | 707 | 710 | 9,000 |
| 1996/09/13 | 701 | 702 | 701 | 702 | 5,000 |
| 1996/09/12 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/09/11 | 705 | 705 | 701 | 701 | 5,000 |
| 1996/09/10 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/09/09 | 710 | 710 | 705 | 705 | 3,000 |
| 1996/09/05 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/09/04 | 709 | 709 | 709 | 709 | 1,000 |
| 1996/09/03 | 710 | 710 | 700 | 710 | 6,000 |
| 1996/09/02 | 720 | 720 | 711 | 711 | 3,000 |
| 1996/08/30 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/08/29 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/08/28 | 747 | 747 | 736 | 736 | 3,000 |
| 1996/08/27 | 747 | 758 | 747 | 758 | 20,000 |
| 1996/08/26 | 745 | 759 | 745 | 750 | 8,000 |
| 1996/08/23 | 747 | 747 | 747 | 747 | 1,000 |
| 1996/08/22 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/08/21 | 725 | 730 | 725 | 730 | 4,000 |
| 1996/08/20 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/08/19 | 736 | 736 | 725 | 725 | 7,000 |
| 1996/08/16 | 736 | 736 | 736 | 736 | 1,000 |
| 1996/08/14 | 734 | 734 | 734 | 734 | 3,000 |
| 1996/08/13 | 715 | 724 | 715 | 724 | 3,000 |
| 1996/08/12 | 705 | 705 | 697 | 697 | 116,000 |
| 1996/08/09 | 720 | 720 | 705 | 705 | 7,000 |
| 1996/08/08 | 730 | 730 | 725 | 725 | 6,000 |
| 1996/08/07 | 743 | 743 | 742 | 742 | 5,000 |
| 1996/08/06 | 742 | 742 | 742 | 742 | 1,000 |
| 1996/08/05 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/08/02 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/08/01 | 740 | 740 | 725 | 725 | 4,000 |
| 1996/07/31 | 735 | 740 | 730 | 740 | 12,000 |
| 1996/07/30 | 741 | 741 | 740 | 740 | 7,000 |
| 1996/07/29 | 760 | 760 | 750 | 750 | 7,000 |
| 1996/07/26 | 770 | 770 | 759 | 760 | 22,000 |
| 1996/07/25 | 779 | 780 | 770 | 770 | 22,000 |
| 1996/07/24 | 790 | 794 | 785 | 794 | 10,000 |
| 1996/07/23 | 817 | 817 | 801 | 810 | 10,000 |
| 1996/07/22 | 828 | 828 | 820 | 824 | 36,000 |
| 1996/07/19 | 815 | 834 | 815 | 828 | 41,000 |
| 1996/07/18 | 815 | 820 | 810 | 810 | 19,000 |
| 1996/07/17 | 828 | 834 | 816 | 825 | 53,000 |
| 1996/07/16 | 835 | 839 | 830 | 834 | 157,000 |
| 1996/07/15 | 840 | 850 | 840 | 845 | 277,000 |
| 1996/07/12 | 816 | 842 | 810 | 840 | 184,000 |
| 1996/07/11 | 810 | 819 | 810 | 819 | 83,000 |
| 1996/07/10 | 789 | 816 | 789 | 807 | 67,000 |
| 1996/07/09 | 790 | 797 | 790 | 790 | 13,000 |
| 1996/07/08 | 802 | 802 | 790 | 800 | 18,000 |
| 1996/07/05 | 805 | 805 | 805 | 805 | 18,000 |
| 1996/07/04 | 786 | 810 | 786 | 801 | 38,000 |
| 1996/07/03 | 789 | 789 | 779 | 779 | 7,000 |
| 1996/07/02 | 790 | 795 | 785 | 789 | 20,000 |
| 1996/07/01 | 799 | 800 | 799 | 800 | 18,000 |
| 1996/06/28 | 814 | 816 | 800 | 800 | 92,000 |
| 1996/06/27 | 784 | 800 | 784 | 800 | 45,000 |
| 1996/06/26 | 783 | 783 | 775 | 775 | 14,000 |
| 1996/06/25 | 770 | 773 | 770 | 773 | 13,000 |
| 1996/06/24 | 785 | 788 | 780 | 780 | 10,000 |
| 1996/06/21 | 776 | 779 | 770 | 775 | 7,000 |
| 1996/06/20 | 770 | 787 | 770 | 787 | 7,000 |
| 1996/06/19 | 790 | 790 | 764 | 765 | 29,000 |
| 1996/06/18 | 786 | 790 | 780 | 790 | 33,000 |
| 1996/06/17 | 814 | 816 | 796 | 796 | 59,000 |
| 1996/06/14 | 796 | 823 | 791 | 816 | 224,000 |
| 1996/06/13 | 751 | 800 | 750 | 800 | 155,000 |
| 1996/06/12 | 740 | 748 | 740 | 744 | 96,000 |
| 1996/06/11 | 725 | 735 | 725 | 735 | 4,000 |
| 1996/06/10 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/06/07 | 739 | 740 | 735 | 735 | 18,000 |
| 1996/06/06 | 746 | 746 | 740 | 745 | 8,000 |
| 1996/06/05 | 747 | 748 | 746 | 747 | 8,000 |
| 1996/06/04 | 730 | 730 | 730 | 730 | 5,000 |
| 1996/06/03 | 735 | 736 | 722 | 723 | 27,000 |
| 1996/05/31 | 739 | 740 | 739 | 739 | 17,000 |
| 1996/05/30 | 739 | 742 | 739 | 740 | 5,000 |
| 1996/05/29 | 740 | 740 | 738 | 740 | 29,000 |
| 1996/05/28 | 748 | 748 | 739 | 739 | 19,000 |
| 1996/05/27 | 750 | 750 | 740 | 748 | 16,000 |
| 1996/05/24 | 735 | 751 | 735 | 742 | 78,000 |
| 1996/05/23 | 720 | 749 | 720 | 735 | 79,000 |
| 1996/05/22 | 707 | 710 | 705 | 710 | 29,000 |
| 1996/05/21 | 705 | 710 | 705 | 709 | 19,000 |
| 1996/05/20 | 700 | 705 | 695 | 695 | 6,000 |
| 1996/05/17 | 704 | 704 | 700 | 700 | 10,000 |
| 1996/05/16 | 702 | 703 | 701 | 701 | 7,000 |
| 1996/05/15 | 695 | 705 | 695 | 700 | 9,000 |
| 1996/05/14 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/05/13 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/05/10 | 700 | 700 | 697 | 700 | 4,000 |
| 1996/05/09 | 700 | 700 | 690 | 690 | 15,000 |
| 1996/05/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/05/07 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/05/02 | 720 | 720 | 695 | 700 | 29,000 |
| 1996/05/01 | 710 | 710 | 709 | 710 | 43,000 |
| 1996/04/30 | 710 | 710 | 710 | 710 | 14,000 |
| 1996/04/26 | 708 | 710 | 700 | 700 | 13,000 |
| 1996/04/25 | 701 | 708 | 700 | 708 | 15,000 |
| 1996/04/24 | 708 | 708 | 700 | 700 | 7,000 |
| 1996/04/23 | 708 | 709 | 708 | 709 | 3,000 |
| 1996/04/22 | 708 | 708 | 708 | 708 | 5,000 |
| 1996/04/19 | 708 | 708 | 708 | 708 | 1,000 |
| 1996/04/16 | 700 | 705 | 695 | 695 | 18,000 |
| 1996/04/15 | 696 | 696 | 691 | 691 | 4,000 |
| 1996/04/12 | 695 | 695 | 695 | 695 | 6,000 |
| 1996/04/11 | 701 | 705 | 692 | 692 | 17,000 |
| 1996/04/10 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/04/09 | 696 | 700 | 690 | 690 | 6,000 |
| 1996/04/08 | 700 | 710 | 700 | 710 | 3,000 |
| 1996/04/05 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/04/04 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/04/03 | 718 | 718 | 703 | 710 | 8,000 |
| 1996/04/02 | 710 | 719 | 710 | 719 | 9,000 |
| 1996/04/01 | 706 | 710 | 695 | 710 | 23,000 |
| 1996/03/29 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/03/28 | 700 | 705 | 700 | 700 | 12,000 |
| 1996/03/27 | 698 | 698 | 698 | 698 | 1,000 |
| 1996/03/26 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/03/22 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/03/21 | 686 | 706 | 686 | 706 | 5,000 |
| 1996/03/18 | 670 | 675 | 666 | 666 | 3,000 |
| 1996/03/15 | 665 | 665 | 665 | 665 | 4,000 |
| 1996/03/14 | 665 | 665 | 665 | 665 | 2,000 |
| 1996/03/13 | 665 | 665 | 665 | 665 | 2,000 |
| 1996/03/12 | 672 | 672 | 660 | 660 | 8,000 |
| 1996/03/11 | 666 | 671 | 661 | 662 | 8,000 |
| 1996/03/07 | 678 | 678 | 665 | 665 | 7,000 |
| 1996/03/01 | 682 | 682 | 675 | 675 | 10,000 |
| 1996/02/28 | 680 | 682 | 680 | 682 | 3,000 |
| 1996/02/27 | 713 | 713 | 690 | 690 | 9,000 |
| 1996/02/26 | 715 | 715 | 713 | 713 | 8,000 |
| 1996/02/23 | 690 | 700 | 690 | 700 | 6,000 |
| 1996/02/22 | 690 | 691 | 690 | 690 | 9,000 |
| 1996/02/21 | 690 | 690 | 690 | 690 | 7,000 |
| 1996/02/20 | 696 | 696 | 690 | 690 | 10,000 |
| 1996/02/19 | 686 | 686 | 686 | 686 | 2,000 |
| 1996/02/16 | 710 | 710 | 680 | 680 | 16,000 |
| 1996/02/15 | 738 | 739 | 730 | 730 | 11,000 |
| 1996/02/14 | 707 | 740 | 707 | 740 | 58,000 |
| 1996/02/13 | 708 | 713 | 708 | 710 | 3,000 |
| 1996/02/09 | 706 | 708 | 703 | 708 | 9,000 |
| 1996/02/08 | 711 | 726 | 711 | 726 | 3,000 |
| 1996/02/07 | 718 | 720 | 710 | 710 | 11,000 |
| 1996/02/06 | 705 | 710 | 703 | 708 | 626,000 |
| 1996/02/05 | 711 | 711 | 702 | 706 | 620,000 |
| 1996/02/02 | 731 | 731 | 711 | 711 | 34,000 |
| 1996/02/01 | 710 | 739 | 710 | 732 | 204,000 |
| 1996/01/31 | 670 | 700 | 670 | 700 | 66,000 |
| 1996/01/30 | 661 | 670 | 661 | 661 | 23,000 |
| 1996/01/29 | 670 | 670 | 660 | 661 | 12,000 |
| 1996/01/26 | 681 | 681 | 671 | 680 | 19,000 |
| 1996/01/25 | 690 | 693 | 679 | 679 | 21,000 |
| 1996/01/24 | 700 | 700 | 689 | 693 | 15,000 |
| 1996/01/23 | 680 | 699 | 680 | 698 | 18,000 |
| 1996/01/22 | 700 | 710 | 700 | 700 | 48,000 |
| 1996/01/19 | 728 | 728 | 690 | 700 | 84,000 |
| 1996/01/18 | 676 | 718 | 676 | 718 | 152,000 |
| 1996/01/17 | 670 | 675 | 669 | 675 | 20,000 |
| 1996/01/16 | 665 | 670 | 661 | 670 | 20,000 |
| 1996/01/12 | 650 | 665 | 650 | 660 | 44,000 |
| 1996/01/11 | 653 | 653 | 653 | 653 | 1,000 |
| 1996/01/10 | 656 | 660 | 656 | 658 | 38,000 |
| 1996/01/09 | 660 | 660 | 652 | 656 | 11,000 |
| 1996/01/08 | 665 | 665 | 659 | 659 | 5,000 |
| 1996/01/05 | 655 | 660 | 655 | 660 | 16,000 |
| 1996/01/04 | 653 | 653 | 650 | 650 | 8,000 |