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 |
---|---|---|---|---|---|
2010/12/30 | 406 | 406 | 399 | 399 | 12,000 |
2010/12/29 | 405 | 405 | 405 | 405 | 2,000 |
2010/12/28 | 403 | 404 | 403 | 404 | 10,000 |
2010/12/27 | 397 | 405 | 397 | 401 | 14,000 |
2010/12/24 | 405 | 405 | 405 | 405 | 18,000 |
2010/12/22 | 398 | 398 | 396 | 396 | 5,000 |
2010/12/21 | 394 | 399 | 394 | 399 | 6,000 |
2010/12/20 | 398 | 398 | 393 | 394 | 15,000 |
2010/12/17 | 396 | 398 | 390 | 398 | 14,000 |
2010/12/16 | 397 | 400 | 396 | 400 | 10,000 |
2010/12/15 | 402 | 402 | 397 | 397 | 27,000 |
2010/12/14 | 398 | 398 | 396 | 397 | 7,000 |
2010/12/13 | 398 | 399 | 396 | 398 | 8,000 |
2010/12/10 | 396 | 399 | 396 | 398 | 3,000 |
2010/12/09 | 397 | 397 | 395 | 395 | 6,000 |
2010/12/08 | 398 | 398 | 396 | 397 | 15,000 |
2010/12/07 | 405 | 405 | 397 | 397 | 30,000 |
2010/12/06 | 400 | 402 | 397 | 398 | 12,000 |
2010/12/03 | 401 | 405 | 399 | 399 | 15,000 |
2010/12/02 | 398 | 400 | 397 | 400 | 15,000 |
2010/12/01 | 401 | 401 | 397 | 397 | 8,000 |
2010/11/30 | 401 | 401 | 401 | 401 | 1,000 |
2010/11/29 | 407 | 407 | 400 | 401 | 11,000 |
2010/11/26 | 404 | 407 | 403 | 407 | 13,000 |
2010/11/25 | 400 | 400 | 396 | 400 | 8,000 |
2010/11/24 | 0 | 0 | 0 | 399 | 0 |
2010/11/22 | 0 | 0 | 0 | 399 | 0 |
2010/11/19 | 396 | 399 | 396 | 399 | 3,000 |
2010/11/18 | 0 | 0 | 0 | 398 | 0 |
2010/11/17 | 400 | 400 | 398 | 398 | 3,000 |
2010/11/16 | 400 | 400 | 400 | 400 | 5,000 |
2010/11/15 | 400 | 400 | 400 | 400 | 15,000 |
2010/11/12 | 395 | 395 | 393 | 395 | 9,000 |
2010/11/11 | 399 | 399 | 395 | 395 | 4,000 |
2010/11/10 | 399 | 400 | 392 | 392 | 6,000 |
2010/11/09 | 392 | 392 | 392 | 392 | 1,000 |
2010/11/08 | 386 | 393 | 385 | 392 | 10,000 |
2010/11/05 | 386 | 393 | 386 | 393 | 2,000 |
2010/11/04 | 385 | 393 | 385 | 393 | 6,000 |
2010/11/02 | 388 | 393 | 388 | 393 | 3,000 |
2010/11/01 | 0 | 0 | 0 | 395 | 0 |
2010/10/29 | 389 | 395 | 389 | 395 | 2,000 |
2010/10/28 | 397 | 397 | 397 | 397 | 6,000 |
2010/10/27 | 385 | 393 | 385 | 393 | 9,000 |
2010/10/26 | 386 | 393 | 385 | 393 | 3,000 |
2010/10/25 | 371 | 394 | 371 | 394 | 12,000 |
2010/10/22 | 386 | 386 | 385 | 385 | 4,000 |
2010/10/21 | 0 | 0 | 0 | 400 | 0 |
2010/10/20 | 0 | 0 | 0 | 400 | 0 |
2010/10/19 | 0 | 0 | 0 | 400 | 0 |
2010/10/18 | 0 | 0 | 0 | 400 | 0 |
2010/10/15 | 400 | 400 | 400 | 400 | 8,000 |
2010/10/14 | 0 | 0 | 0 | 399 | 0 |
2010/10/13 | 384 | 399 | 384 | 399 | 3,000 |
2010/10/12 | 399 | 400 | 390 | 400 | 5,000 |
2010/10/08 | 0 | 0 | 0 | 400 | 0 |
2010/10/07 | 0 | 0 | 0 | 400 | 0 |
2010/10/06 | 400 | 400 | 400 | 400 | 1,000 |
2010/10/05 | 385 | 390 | 380 | 390 | 12,000 |
2010/10/04 | 386 | 399 | 386 | 399 | 2,000 |
2010/10/01 | 398 | 398 | 398 | 398 | 1,000 |
2010/09/30 | 390 | 390 | 390 | 390 | 1,000 |
2010/09/29 | 400 | 400 | 400 | 400 | 1,000 |
2010/09/28 | 400 | 400 | 386 | 386 | 7,000 |
2010/09/27 | 390 | 390 | 390 | 390 | 4,000 |
2010/09/24 | 398 | 399 | 388 | 390 | 11,000 |
2010/09/22 | 399 | 399 | 390 | 390 | 7,000 |
2010/09/21 | 389 | 395 | 387 | 387 | 6,000 |
2010/09/17 | 374 | 387 | 374 | 387 | 3,000 |
2010/09/16 | 388 | 388 | 388 | 388 | 2,000 |
2010/09/15 | 388 | 388 | 387 | 387 | 10,000 |
2010/09/14 | 372 | 379 | 372 | 379 | 3,000 |
2010/09/13 | 365 | 365 | 365 | 365 | 1,000 |
2010/09/10 | 365 | 368 | 365 | 368 | 4,000 |
2010/09/09 | 356 | 363 | 356 | 363 | 3,000 |
2010/09/08 | 356 | 356 | 355 | 356 | 6,000 |
2010/09/07 | 356 | 356 | 356 | 356 | 1,000 |
2010/09/06 | 356 | 357 | 356 | 357 | 12,000 |
2010/09/03 | 362 | 362 | 362 | 362 | 64,000 |
2010/09/02 | 0 | 0 | 0 | 362 | 0 |
2010/09/01 | 0 | 0 | 0 | 362 | 0 |
2010/08/31 | 0 | 0 | 0 | 362 | 0 |
2010/08/30 | 0 | 0 | 0 | 362 | 0 |
2010/08/27 | 362 | 362 | 362 | 362 | 6,000 |
2010/08/26 | 354 | 354 | 354 | 354 | 1,000 |
2010/08/25 | 354 | 354 | 354 | 354 | 5,000 |
2010/08/24 | 360 | 360 | 352 | 354 | 14,000 |
2010/08/23 | 360 | 360 | 360 | 360 | 6,000 |
2010/08/20 | 369 | 369 | 365 | 365 | 4,000 |
2010/08/19 | 369 | 369 | 365 | 365 | 18,000 |
2010/08/18 | 0 | 0 | 0 | 370 | 0 |
2010/08/17 | 0 | 0 | 0 | 370 | 0 |
2010/08/16 | 0 | 0 | 0 | 370 | 0 |
2010/08/13 | 370 | 370 | 370 | 370 | 9,000 |
2010/08/12 | 365 | 365 | 365 | 365 | 2,000 |
2010/08/11 | 365 | 365 | 365 | 365 | 4,000 |
2010/08/10 | 365 | 370 | 365 | 370 | 10,000 |
2010/08/09 | 365 | 365 | 365 | 365 | 5,000 |
2010/08/06 | 368 | 368 | 362 | 365 | 23,000 |
2010/08/05 | 370 | 370 | 370 | 370 | 7,000 |
2010/08/04 | 370 | 370 | 370 | 370 | 1,000 |
2010/08/03 | 0 | 0 | 0 | 371 | 0 |
2010/08/02 | 374 | 374 | 370 | 371 | 12,000 |
2010/07/30 | 372 | 372 | 372 | 372 | 1,000 |
2010/07/29 | 377 | 379 | 375 | 375 | 4,000 |
2010/07/28 | 381 | 381 | 380 | 380 | 23,000 |
2010/07/27 | 380 | 380 | 380 | 380 | 13,000 |
2010/07/26 | 380 | 380 | 380 | 380 | 12,000 |
2010/07/23 | 387 | 387 | 375 | 375 | 31,000 |
2010/07/22 | 384 | 384 | 381 | 384 | 24,000 |
2010/07/21 | 390 | 390 | 384 | 384 | 10,000 |
2010/07/20 | 390 | 390 | 388 | 388 | 3,000 |
2010/07/16 | 394 | 394 | 390 | 390 | 6,000 |
2010/07/15 | 399 | 399 | 391 | 392 | 15,000 |
2010/07/14 | 395 | 395 | 388 | 391 | 9,000 |
2010/07/13 | 388 | 388 | 388 | 388 | 3,000 |
2010/07/12 | 0 | 0 | 0 | 388 | 0 |
2010/07/09 | 388 | 388 | 388 | 388 | 2,000 |
2010/07/08 | 382 | 384 | 382 | 383 | 5,000 |
2010/07/07 | 382 | 382 | 382 | 382 | 3,000 |
2010/07/06 | 384 | 384 | 384 | 384 | 6,000 |
2010/07/05 | 381 | 384 | 381 | 384 | 7,000 |
2010/07/02 | 383 | 383 | 383 | 383 | 2,000 |
2010/07/01 | 380 | 380 | 380 | 380 | 4,000 |
2010/06/30 | 381 | 385 | 381 | 385 | 2,000 |
2010/06/29 | 390 | 390 | 385 | 385 | 2,000 |
2010/06/28 | 389 | 390 | 389 | 390 | 8,000 |
2010/06/25 | 385 | 385 | 375 | 376 | 33,000 |
2010/06/24 | 0 | 0 | 0 | 386 | 0 |
2010/06/23 | 386 | 386 | 386 | 386 | 2,000 |
2010/06/22 | 389 | 389 | 385 | 385 | 3,000 |
2010/06/21 | 0 | 0 | 0 | 390 | 0 |
2010/06/18 | 0 | 0 | 0 | 390 | 0 |
2010/06/17 | 383 | 390 | 383 | 390 | 5,000 |
2010/06/16 | 385 | 385 | 384 | 384 | 5,000 |
2010/06/15 | 391 | 391 | 383 | 384 | 12,000 |
2010/06/14 | 381 | 386 | 381 | 383 | 5,000 |
2010/06/11 | 386 | 386 | 386 | 386 | 1,000 |
2010/06/10 | 0 | 0 | 0 | 378 | 0 |
2010/06/09 | 366 | 378 | 366 | 378 | 3,000 |
2010/06/08 | 387 | 387 | 374 | 374 | 14,000 |
2010/06/07 | 379 | 379 | 372 | 372 | 2,000 |
2010/06/04 | 371 | 379 | 371 | 379 | 2,000 |
2010/06/03 | 370 | 378 | 369 | 378 | 8,000 |
2010/06/02 | 373 | 373 | 369 | 369 | 3,000 |
2010/06/01 | 371 | 371 | 365 | 365 | 3,000 |
2010/05/31 | 371 | 371 | 371 | 371 | 9,000 |
2010/05/28 | 379 | 379 | 369 | 371 | 24,000 |
2010/05/27 | 372 | 372 | 371 | 371 | 8,000 |
2010/05/26 | 377 | 377 | 369 | 372 | 3,000 |
2010/05/25 | 379 | 379 | 379 | 379 | 9,000 |
2010/05/24 | 372 | 379 | 372 | 379 | 9,000 |
2010/05/21 | 370 | 377 | 370 | 377 | 6,000 |
2010/05/20 | 372 | 390 | 372 | 378 | 6,000 |
2010/05/19 | 378 | 378 | 378 | 378 | 2,000 |
2010/05/18 | 385 | 385 | 381 | 383 | 20,000 |
2010/05/17 | 391 | 392 | 386 | 386 | 16,000 |
2010/05/14 | 394 | 394 | 392 | 392 | 12,000 |
2010/05/13 | 390 | 395 | 387 | 394 | 15,000 |
2010/05/12 | 388 | 399 | 387 | 387 | 23,000 |
2010/05/11 | 391 | 398 | 388 | 388 | 19,000 |
2010/05/10 | 392 | 392 | 392 | 392 | 1,000 |
2010/05/07 | 400 | 400 | 400 | 400 | 1,000 |
2010/05/06 | 400 | 400 | 400 | 400 | 29,000 |
2010/04/30 | 403 | 404 | 395 | 404 | 12,000 |
2010/04/28 | 402 | 403 | 400 | 403 | 13,000 |
2010/04/27 | 400 | 403 | 400 | 403 | 6,000 |
2010/04/26 | 399 | 400 | 399 | 400 | 17,000 |
2010/04/23 | 392 | 392 | 392 | 392 | 8,000 |
2010/04/22 | 395 | 395 | 392 | 392 | 3,000 |
2010/04/21 | 392 | 392 | 392 | 392 | 5,000 |
2010/04/20 | 399 | 399 | 392 | 392 | 2,000 |
2010/04/19 | 392 | 392 | 392 | 392 | 5,000 |
2010/04/16 | 398 | 399 | 398 | 399 | 2,000 |
2010/04/15 | 402 | 402 | 395 | 395 | 13,000 |
2010/04/14 | 400 | 400 | 394 | 400 | 6,000 |
2010/04/13 | 400 | 400 | 400 | 400 | 3,000 |
2010/04/12 | 400 | 400 | 400 | 400 | 2,000 |
2010/04/09 | 397 | 405 | 395 | 405 | 16,000 |
2010/04/08 | 400 | 405 | 400 | 405 | 6,000 |
2010/04/07 | 400 | 400 | 400 | 400 | 2,000 |
2010/04/06 | 399 | 403 | 399 | 400 | 9,000 |
2010/04/05 | 391 | 398 | 387 | 398 | 15,000 |
2010/04/02 | 394 | 399 | 394 | 399 | 2,000 |
2010/04/01 | 392 | 400 | 392 | 393 | 4,000 |
2010/03/31 | 400 | 400 | 400 | 400 | 3,000 |
2010/03/29 | 390 | 390 | 390 | 390 | 2,000 |
2010/03/26 | 400 | 400 | 397 | 397 | 9,000 |
2010/03/25 | 404 | 404 | 400 | 400 | 9,000 |
2010/03/24 | 398 | 404 | 398 | 404 | 6,000 |
2010/03/23 | 400 | 400 | 400 | 400 | 1,000 |
2010/03/19 | 393 | 393 | 393 | 393 | 3,000 |
2010/03/18 | 400 | 400 | 400 | 400 | 4,000 |
2010/03/17 | 391 | 392 | 391 | 392 | 3,000 |
2010/03/16 | 390 | 391 | 390 | 391 | 2,000 |
2010/03/15 | 380 | 380 | 380 | 380 | 9,000 |
2010/03/12 | 386 | 391 | 380 | 380 | 8,000 |
2010/03/10 | 380 | 380 | 376 | 380 | 10,000 |
2010/03/08 | 375 | 380 | 375 | 380 | 2,000 |
2010/03/05 | 378 | 380 | 378 | 380 | 2,000 |
2010/03/03 | 379 | 379 | 373 | 373 | 2,000 |
2010/03/02 | 375 | 380 | 375 | 380 | 3,000 |
2010/03/01 | 380 | 380 | 380 | 380 | 3,000 |
2010/02/26 | 391 | 391 | 391 | 391 | 4,000 |
2010/02/25 | 375 | 375 | 375 | 375 | 7,000 |
2010/02/24 | 386 | 386 | 386 | 386 | 5,000 |
2010/02/23 | 394 | 394 | 394 | 394 | 2,000 |
2010/02/19 | 366 | 366 | 366 | 366 | 4,000 |
2010/02/15 | 387 | 387 | 380 | 380 | 9,000 |
2010/02/12 | 380 | 387 | 380 | 387 | 4,000 |
2010/02/05 | 374 | 374 | 374 | 374 | 1,000 |
2010/02/04 | 395 | 395 | 380 | 382 | 5,000 |
2010/01/28 | 400 | 400 | 400 | 400 | 4,000 |
2010/01/25 | 380 | 380 | 378 | 378 | 5,000 |
2010/01/22 | 377 | 380 | 376 | 380 | 6,000 |
2010/01/21 | 373 | 379 | 373 | 379 | 4,000 |
2010/01/19 | 381 | 383 | 381 | 383 | 2,000 |
2010/01/18 | 387 | 387 | 387 | 387 | 1,000 |
2010/01/15 | 393 | 393 | 393 | 393 | 8,000 |
2010/01/14 | 368 | 369 | 368 | 369 | 3,000 |
2010/01/13 | 359 | 364 | 359 | 364 | 4,000 |
2010/01/12 | 366 | 366 | 360 | 360 | 9,000 |
2010/01/08 | 350 | 358 | 350 | 358 | 2,000 |
2010/01/07 | 349 | 350 | 349 | 350 | 2,000 |
2010/01/06 | 348 | 348 | 348 | 348 | 7,000 |
2010/01/05 | 362 | 362 | 348 | 348 | 5,000 |
2010/01/04 | 345 | 346 | 345 | 346 | 8,000 |