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 |
|---|---|---|---|---|---|
| 1983/12/28 | 270 | 275 | 270 | 275 | 6,000 |
| 1983/12/26 | 265 | 265 | 263 | 263 | 2,000 |
| 1983/12/24 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/12/23 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/12/22 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/12/21 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/12/20 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/12/17 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/12/15 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/12/14 | 265 | 265 | 265 | 265 | 10,000 |
| 1983/12/08 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/12/06 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/12/05 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/12/02 | 245 | 250 | 245 | 250 | 5,000 |
| 1983/11/30 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/11/26 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/11/25 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/11/22 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/11/21 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/11/19 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/11/18 | 255 | 265 | 255 | 265 | 7,000 |
| 1983/11/17 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/11/16 | 255 | 255 | 255 | 255 | 8,000 |
| 1983/11/15 | 255 | 260 | 255 | 260 | 8,000 |
| 1983/11/11 | 262 | 265 | 262 | 265 | 14,000 |
| 1983/11/10 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/11/08 | 265 | 265 | 265 | 265 | 7,000 |
| 1983/11/07 | 272 | 272 | 264 | 264 | 8,000 |
| 1983/11/05 | 272 | 272 | 272 | 272 | 6,000 |
| 1983/11/04 | 265 | 269 | 265 | 269 | 19,000 |
| 1983/11/02 | 258 | 265 | 258 | 265 | 36,000 |
| 1983/11/01 | 255 | 260 | 254 | 258 | 26,000 |
| 1983/10/31 | 250 | 254 | 250 | 254 | 17,000 |
| 1983/10/29 | 249 | 250 | 249 | 250 | 8,000 |
| 1983/10/28 | 243 | 249 | 243 | 249 | 14,000 |
| 1983/10/27 | 238 | 243 | 238 | 243 | 11,000 |
| 1983/10/26 | 237 | 237 | 235 | 235 | 12,000 |
| 1983/10/25 | 239 | 239 | 238 | 238 | 3,000 |
| 1983/10/24 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/10/22 | 240 | 245 | 240 | 244 | 14,000 |
| 1983/10/21 | 235 | 245 | 235 | 245 | 17,000 |
| 1983/10/20 | 226 | 226 | 218 | 220 | 59,000 |
| 1983/10/19 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/10/15 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/10/12 | 222 | 222 | 220 | 220 | 8,000 |
| 1983/10/04 | 220 | 220 | 220 | 220 | 13,000 |
| 1983/10/01 | 220 | 220 | 220 | 220 | 10,000 |
| 1983/09/30 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/09/28 | 218 | 218 | 218 | 218 | 4,000 |
| 1983/09/27 | 217 | 217 | 217 | 217 | 4,000 |
| 1983/09/26 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/09/24 | 219 | 219 | 219 | 219 | 5,000 |
| 1983/09/20 | 217 | 220 | 217 | 220 | 5,000 |
| 1983/09/19 | 220 | 220 | 216 | 216 | 10,000 |
| 1983/09/08 | 219 | 220 | 219 | 220 | 2,000 |
| 1983/09/06 | 220 | 220 | 219 | 220 | 4,000 |
| 1983/09/03 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/09/02 | 220 | 220 | 216 | 216 | 10,000 |
| 1983/08/27 | 216 | 216 | 216 | 216 | 3,000 |
| 1983/08/24 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/08/19 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/08/16 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/08/12 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/08/11 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/08/10 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/08/09 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/08/05 | 223 | 223 | 222 | 222 | 6,000 |
| 1983/08/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/08/01 | 222 | 223 | 222 | 223 | 9,000 |
| 1983/07/29 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/07/28 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/07/27 | 222 | 222 | 221 | 221 | 2,000 |
| 1983/07/26 | 230 | 230 | 220 | 220 | 2,000 |
| 1983/07/25 | 215 | 230 | 215 | 230 | 2,000 |
| 1983/07/23 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/07/22 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/07/20 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/07/18 | 221 | 221 | 221 | 221 | 6,000 |
| 1983/07/14 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/07/12 | 217 | 220 | 215 | 220 | 7,000 |
| 1983/07/11 | 216 | 216 | 215 | 215 | 8,000 |
| 1983/07/09 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/07/07 | 221 | 221 | 221 | 221 | 24,000 |
| 1983/07/06 | 221 | 225 | 221 | 225 | 4,000 |
| 1983/07/05 | 225 | 225 | 225 | 225 | 13,000 |
| 1983/07/04 | 225 | 225 | 225 | 225 | 8,000 |
| 1983/06/24 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/06/23 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/06/22 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/06/15 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/06/14 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/06/13 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/06/06 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/06/03 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/05/27 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/05/26 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/05/24 | 235 | 235 | 230 | 235 | 5,000 |
| 1983/05/23 | 218 | 223 | 218 | 220 | 15,000 |
| 1983/05/17 | 215 | 220 | 215 | 220 | 2,000 |
| 1983/05/10 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/05/04 | 220 | 220 | 215 | 220 | 3,000 |
| 1983/04/28 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/04/25 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/04/09 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/04/08 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/04/07 | 210 | 215 | 210 | 215 | 3,000 |
| 1983/04/06 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/04/04 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/04/02 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/04/01 | 209 | 210 | 209 | 210 | 3,000 |
| 1983/03/24 | 213 | 213 | 213 | 213 | 2,000 |
| 1983/03/23 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/03/22 | 219 | 219 | 210 | 210 | 14,000 |
| 1983/03/15 | 214 | 214 | 214 | 214 | 1,000 |
| 1983/03/07 | 213 | 213 | 213 | 213 | 1,000 |
| 1983/03/03 | 212 | 212 | 212 | 212 | 2,000 |
| 1983/03/02 | 215 | 215 | 212 | 212 | 3,000 |
| 1983/03/01 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/02/26 | 212 | 218 | 212 | 218 | 2,000 |
| 1983/02/17 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/02/16 | 214 | 214 | 214 | 214 | 2,000 |
| 1983/02/01 | 215 | 218 | 215 | 215 | 3,000 |
| 1983/01/31 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/27 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/24 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/22 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/17 | 218 | 218 | 218 | 218 | 5,000 |
| 1983/01/08 | 215 | 218 | 215 | 218 | 11,000 |