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 |
---|---|---|---|---|---|
2007/12/28 | 660 | 660 | 641 | 641 | 4,000 |
2007/12/27 | 642 | 650 | 642 | 650 | 5,000 |
2007/12/26 | 640 | 641 | 640 | 641 | 8,000 |
2007/12/25 | 678 | 678 | 650 | 650 | 12,000 |
2007/12/21 | 650 | 650 | 650 | 650 | 5,000 |
2007/12/20 | 650 | 651 | 650 | 651 | 4,000 |
2007/12/19 | 650 | 650 | 650 | 650 | 2,000 |
2007/12/18 | 661 | 662 | 650 | 650 | 4,000 |
2007/12/17 | 665 | 665 | 665 | 665 | 2,000 |
2007/12/13 | 668 | 668 | 668 | 668 | 1,000 |
2007/12/12 | 658 | 668 | 658 | 668 | 2,000 |
2007/12/11 | 668 | 668 | 651 | 668 | 22,000 |
2007/12/10 | 677 | 678 | 677 | 678 | 2,000 |
2007/12/07 | 672 | 678 | 672 | 678 | 6,000 |
2007/12/06 | 674 | 675 | 672 | 672 | 5,000 |
2007/12/05 | 708 | 708 | 696 | 696 | 7,000 |
2007/12/04 | 679 | 679 | 679 | 679 | 2,000 |
2007/12/03 | 660 | 665 | 660 | 660 | 6,000 |
2007/11/30 | 670 | 670 | 670 | 670 | 1,000 |
2007/11/29 | 680 | 680 | 670 | 670 | 2,000 |
2007/11/28 | 699 | 699 | 690 | 690 | 3,000 |
2007/11/27 | 685 | 685 | 685 | 685 | 9,000 |
2007/11/26 | 685 | 685 | 685 | 685 | 1,000 |
2007/11/22 | 684 | 685 | 678 | 685 | 12,000 |
2007/11/21 | 680 | 680 | 680 | 680 | 2,000 |
2007/11/20 | 687 | 687 | 680 | 681 | 17,000 |
2007/11/19 | 690 | 690 | 680 | 690 | 7,000 |
2007/11/16 | 685 | 685 | 675 | 680 | 4,000 |
2007/11/15 | 670 | 695 | 669 | 695 | 20,000 |
2007/11/14 | 669 | 675 | 666 | 670 | 22,000 |
2007/11/13 | 670 | 670 | 670 | 670 | 2,000 |
2007/11/12 | 679 | 680 | 670 | 670 | 6,000 |
2007/11/09 | 672 | 680 | 672 | 680 | 9,000 |
2007/11/08 | 681 | 690 | 681 | 690 | 5,000 |
2007/11/07 | 705 | 705 | 690 | 695 | 9,000 |
2007/11/06 | 692 | 695 | 692 | 695 | 11,000 |
2007/11/05 | 702 | 702 | 696 | 700 | 17,000 |
2007/11/02 | 710 | 710 | 710 | 710 | 5,000 |
2007/11/01 | 708 | 710 | 701 | 710 | 9,000 |
2007/10/31 | 708 | 708 | 700 | 708 | 7,000 |
2007/10/30 | 700 | 700 | 700 | 700 | 3,000 |
2007/10/29 | 700 | 700 | 700 | 700 | 1,000 |
2007/10/26 | 698 | 698 | 696 | 698 | 9,000 |
2007/10/25 | 695 | 695 | 695 | 695 | 3,000 |
2007/10/24 | 689 | 689 | 682 | 685 | 5,000 |
2007/10/23 | 698 | 698 | 685 | 685 | 6,000 |
2007/10/22 | 680 | 680 | 670 | 680 | 56,000 |
2007/10/19 | 678 | 680 | 675 | 680 | 25,000 |
2007/10/18 | 678 | 678 | 658 | 669 | 25,000 |
2007/10/17 | 678 | 678 | 678 | 678 | 1,000 |
2007/10/15 | 684 | 684 | 684 | 684 | 1,000 |
2007/10/11 | 680 | 684 | 680 | 684 | 3,000 |
2007/10/10 | 690 | 690 | 670 | 680 | 17,000 |
2007/10/09 | 690 | 690 | 690 | 690 | 1,000 |
2007/10/03 | 681 | 690 | 681 | 690 | 4,000 |
2007/10/01 | 685 | 685 | 681 | 681 | 4,000 |
2007/09/28 | 717 | 717 | 680 | 681 | 9,000 |
2007/09/26 | 670 | 680 | 660 | 680 | 19,000 |
2007/09/25 | 660 | 660 | 660 | 660 | 4,000 |
2007/09/21 | 665 | 670 | 650 | 650 | 6,000 |
2007/09/20 | 665 | 665 | 646 | 660 | 31,000 |
2007/09/19 | 656 | 680 | 656 | 680 | 3,000 |
2007/09/18 | 651 | 651 | 651 | 651 | 1,000 |
2007/09/14 | 650 | 650 | 650 | 650 | 1,000 |
2007/09/13 | 651 | 652 | 650 | 652 | 6,000 |
2007/09/12 | 655 | 660 | 655 | 655 | 3,000 |
2007/09/11 | 646 | 649 | 637 | 643 | 9,000 |
2007/09/10 | 650 | 650 | 646 | 646 | 2,000 |
2007/09/07 | 660 | 670 | 660 | 670 | 4,000 |
2007/09/06 | 658 | 658 | 658 | 658 | 1,000 |
2007/09/05 | 660 | 670 | 660 | 665 | 4,000 |
2007/09/04 | 675 | 675 | 675 | 675 | 1,000 |
2007/09/03 | 670 | 675 | 670 | 675 | 2,000 |
2007/08/31 | 655 | 680 | 655 | 675 | 20,000 |
2007/08/29 | 660 | 665 | 660 | 665 | 5,000 |
2007/08/28 | 680 | 680 | 660 | 660 | 4,000 |
2007/08/27 | 660 | 660 | 660 | 660 | 1,000 |
2007/08/24 | 649 | 670 | 649 | 670 | 10,000 |
2007/08/23 | 650 | 650 | 650 | 650 | 21,000 |
2007/08/22 | 650 | 650 | 645 | 645 | 10,000 |
2007/08/21 | 650 | 659 | 645 | 645 | 9,000 |
2007/08/20 | 636 | 650 | 636 | 647 | 18,000 |
2007/08/17 | 650 | 650 | 645 | 645 | 10,000 |
2007/08/16 | 670 | 670 | 650 | 650 | 13,000 |
2007/08/15 | 670 | 681 | 660 | 670 | 20,000 |
2007/08/14 | 675 | 690 | 672 | 690 | 24,000 |
2007/08/13 | 690 | 690 | 680 | 690 | 14,000 |
2007/08/10 | 695 | 695 | 690 | 690 | 5,000 |
2007/08/08 | 710 | 727 | 686 | 727 | 18,000 |
2007/08/07 | 720 | 720 | 720 | 720 | 2,000 |
2007/08/06 | 723 | 723 | 720 | 720 | 6,000 |
2007/08/03 | 725 | 725 | 723 | 723 | 3,000 |
2007/08/02 | 725 | 725 | 725 | 725 | 3,000 |
2007/07/31 | 730 | 740 | 725 | 730 | 11,000 |
2007/07/30 | 730 | 730 | 725 | 729 | 3,000 |
2007/07/27 | 728 | 739 | 725 | 739 | 26,000 |
2007/07/26 | 735 | 735 | 730 | 730 | 7,000 |
2007/07/25 | 755 | 755 | 742 | 747 | 34,000 |
2007/07/24 | 735 | 735 | 735 | 735 | 3,000 |
2007/07/23 | 730 | 736 | 729 | 735 | 10,000 |
2007/07/20 | 730 | 730 | 730 | 730 | 4,000 |
2007/07/19 | 725 | 730 | 725 | 730 | 6,000 |
2007/07/18 | 732 | 733 | 730 | 733 | 20,000 |
2007/07/17 | 732 | 735 | 729 | 732 | 6,000 |
2007/07/13 | 735 | 735 | 730 | 732 | 5,000 |
2007/07/12 | 736 | 740 | 733 | 733 | 16,000 |
2007/07/11 | 735 | 736 | 735 | 736 | 16,000 |
2007/07/10 | 740 | 740 | 733 | 736 | 15,000 |
2007/07/09 | 737 | 741 | 730 | 740 | 63,000 |
2007/07/06 | 728 | 732 | 728 | 732 | 17,000 |
2007/07/05 | 725 | 732 | 723 | 728 | 12,000 |
2007/07/04 | 730 | 730 | 730 | 730 | 1,000 |
2007/07/03 | 730 | 730 | 730 | 730 | 1,000 |
2007/07/02 | 725 | 730 | 725 | 730 | 4,000 |
2007/06/29 | 730 | 730 | 723 | 730 | 6,000 |
2007/06/28 | 738 | 738 | 730 | 730 | 16,000 |
2007/06/27 | 726 | 726 | 726 | 726 | 1,000 |
2007/06/26 | 736 | 736 | 731 | 731 | 16,000 |
2007/06/25 | 726 | 733 | 726 | 730 | 4,000 |
2007/06/22 | 725 | 725 | 724 | 724 | 7,000 |
2007/06/20 | 724 | 724 | 724 | 724 | 1,000 |
2007/06/19 | 725 | 726 | 722 | 722 | 7,000 |
2007/06/18 | 730 | 738 | 730 | 737 | 12,000 |
2007/06/15 | 722 | 734 | 721 | 734 | 6,000 |
2007/06/14 | 731 | 731 | 731 | 731 | 1,000 |
2007/06/13 | 739 | 739 | 730 | 730 | 4,000 |
2007/06/12 | 740 | 740 | 730 | 730 | 3,000 |
2007/06/11 | 741 | 741 | 730 | 730 | 9,000 |
2007/06/08 | 731 | 740 | 730 | 740 | 13,000 |
2007/06/07 | 740 | 743 | 740 | 743 | 5,000 |
2007/06/06 | 742 | 750 | 731 | 749 | 12,000 |
2007/06/05 | 753 | 765 | 740 | 742 | 31,000 |
2007/06/04 | 730 | 744 | 729 | 740 | 30,000 |
2007/06/01 | 730 | 735 | 730 | 730 | 13,000 |
2007/05/31 | 730 | 730 | 730 | 730 | 10,000 |
2007/05/30 | 722 | 722 | 722 | 722 | 1,000 |
2007/05/29 | 722 | 722 | 722 | 722 | 2,000 |
2007/05/28 | 730 | 730 | 730 | 730 | 2,000 |
2007/05/25 | 729 | 730 | 721 | 730 | 7,000 |
2007/05/24 | 730 | 730 | 728 | 730 | 6,000 |
2007/05/23 | 730 | 730 | 726 | 730 | 9,000 |
2007/05/22 | 733 | 733 | 733 | 733 | 4,000 |
2007/05/21 | 721 | 732 | 721 | 729 | 13,000 |
2007/05/18 | 721 | 730 | 721 | 729 | 7,000 |
2007/05/17 | 735 | 735 | 721 | 729 | 11,000 |
2007/05/16 | 723 | 736 | 723 | 735 | 11,000 |
2007/05/15 | 723 | 723 | 723 | 723 | 1,000 |
2007/05/14 | 719 | 730 | 714 | 730 | 8,000 |
2007/05/11 | 728 | 729 | 721 | 729 | 6,000 |
2007/05/10 | 728 | 729 | 728 | 729 | 6,000 |
2007/05/09 | 732 | 733 | 715 | 730 | 10,000 |
2007/05/08 | 744 | 744 | 714 | 733 | 7,000 |
2007/05/07 | 744 | 747 | 744 | 747 | 3,000 |
2007/05/01 | 720 | 744 | 718 | 744 | 7,000 |
2007/04/27 | 736 | 740 | 720 | 738 | 15,000 |
2007/04/26 | 730 | 730 | 730 | 730 | 5,000 |
2007/04/25 | 728 | 728 | 728 | 728 | 12,000 |
2007/04/24 | 702 | 729 | 702 | 729 | 5,000 |
2007/04/23 | 700 | 729 | 700 | 729 | 13,000 |
2007/04/20 | 725 | 729 | 720 | 729 | 4,000 |
2007/04/18 | 720 | 725 | 720 | 720 | 6,000 |
2007/04/17 | 725 | 725 | 725 | 725 | 1,000 |
2007/04/16 | 730 | 730 | 727 | 729 | 8,000 |
2007/04/10 | 730 | 730 | 730 | 730 | 1,000 |
2007/04/09 | 725 | 725 | 725 | 725 | 6,000 |
2007/04/06 | 720 | 725 | 720 | 725 | 3,000 |
2007/04/05 | 724 | 730 | 724 | 730 | 4,000 |
2007/04/04 | 730 | 730 | 730 | 730 | 5,000 |
2007/04/03 | 730 | 735 | 730 | 730 | 5,000 |
2007/04/02 | 726 | 726 | 726 | 726 | 2,000 |
2007/03/30 | 740 | 740 | 740 | 740 | 2,000 |
2007/03/28 | 744 | 744 | 744 | 744 | 2,000 |
2007/03/27 | 737 | 737 | 737 | 737 | 2,000 |
2007/03/26 | 745 | 745 | 742 | 745 | 6,000 |
2007/03/23 | 745 | 749 | 740 | 749 | 10,000 |
2007/03/22 | 749 | 749 | 742 | 742 | 4,000 |
2007/03/20 | 740 | 740 | 740 | 740 | 5,000 |
2007/03/19 | 750 | 750 | 740 | 740 | 4,000 |
2007/03/16 | 750 | 750 | 750 | 750 | 3,000 |
2007/03/15 | 745 | 750 | 745 | 750 | 5,000 |
2007/03/14 | 749 | 750 | 749 | 750 | 4,000 |
2007/03/12 | 739 | 750 | 738 | 750 | 13,000 |
2007/03/09 | 738 | 740 | 738 | 739 | 6,000 |
2007/03/08 | 735 | 735 | 730 | 735 | 6,000 |
2007/03/07 | 727 | 730 | 727 | 730 | 7,000 |
2007/03/06 | 724 | 724 | 720 | 720 | 4,000 |
2007/03/05 | 735 | 735 | 728 | 728 | 10,000 |
2007/03/02 | 751 | 752 | 731 | 752 | 11,000 |
2007/03/01 | 745 | 760 | 745 | 750 | 9,000 |
2007/02/28 | 750 | 755 | 736 | 755 | 19,000 |
2007/02/27 | 775 | 779 | 773 | 779 | 18,000 |
2007/02/26 | 777 | 785 | 773 | 775 | 33,000 |
2007/02/23 | 746 | 765 | 745 | 765 | 14,000 |
2007/02/22 | 745 | 745 | 742 | 742 | 6,000 |
2007/02/21 | 740 | 740 | 740 | 740 | 5,000 |
2007/02/20 | 741 | 745 | 740 | 745 | 9,000 |
2007/02/19 | 757 | 757 | 739 | 740 | 10,000 |
2007/02/16 | 745 | 750 | 740 | 740 | 6,000 |
2007/02/15 | 740 | 740 | 740 | 740 | 2,000 |
2007/02/14 | 742 | 742 | 734 | 734 | 2,000 |
2007/02/13 | 743 | 743 | 740 | 742 | 6,000 |
2007/02/09 | 735 | 740 | 732 | 740 | 8,000 |
2007/02/08 | 743 | 743 | 738 | 738 | 10,000 |
2007/02/07 | 743 | 743 | 738 | 739 | 8,000 |
2007/02/06 | 741 | 741 | 740 | 741 | 7,000 |
2007/02/05 | 742 | 742 | 738 | 740 | 9,000 |
2007/02/02 | 746 | 747 | 741 | 741 | 7,000 |
2007/02/01 | 739 | 746 | 739 | 746 | 8,000 |
2007/01/31 | 743 | 750 | 740 | 750 | 11,000 |
2007/01/30 | 743 | 743 | 742 | 743 | 13,000 |
2007/01/29 | 741 | 742 | 741 | 742 | 6,000 |
2007/01/26 | 736 | 742 | 736 | 742 | 10,000 |
2007/01/25 | 733 | 740 | 730 | 736 | 27,000 |
2007/01/24 | 740 | 742 | 740 | 741 | 12,000 |
2007/01/23 | 741 | 745 | 740 | 740 | 5,000 |
2007/01/22 | 740 | 740 | 732 | 740 | 8,000 |
2007/01/19 | 738 | 738 | 738 | 738 | 2,000 |
2007/01/18 | 721 | 739 | 721 | 739 | 9,000 |
2007/01/17 | 731 | 732 | 731 | 732 | 7,000 |
2007/01/16 | 731 | 731 | 730 | 731 | 6,000 |
2007/01/15 | 732 | 732 | 732 | 732 | 3,000 |
2007/01/12 | 731 | 731 | 731 | 731 | 5,000 |
2007/01/11 | 728 | 740 | 728 | 731 | 9,000 |
2007/01/10 | 726 | 727 | 726 | 727 | 6,000 |
2007/01/09 | 730 | 731 | 730 | 731 | 8,000 |
2007/01/05 | 730 | 730 | 726 | 730 | 20,000 |
2007/01/04 | 736 | 736 | 736 | 736 | 3,000 |