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 |
|---|---|---|---|---|---|
| 1984/12/28 | 360 | 360 | 360 | 360 | 3,000 |
| 1984/12/27 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/12/26 | 341 | 341 | 340 | 340 | 9,000 |
| 1984/12/25 | 345 | 345 | 341 | 341 | 8,000 |
| 1984/12/24 | 355 | 355 | 340 | 340 | 4,000 |
| 1984/12/22 | 360 | 360 | 360 | 360 | 3,000 |
| 1984/12/21 | 348 | 360 | 345 | 359 | 14,000 |
| 1984/12/20 | 375 | 375 | 365 | 365 | 13,000 |
| 1984/12/19 | 350 | 377 | 350 | 377 | 37,000 |
| 1984/12/18 | 345 | 360 | 345 | 360 | 19,000 |
| 1984/12/17 | 341 | 355 | 341 | 346 | 10,000 |
| 1984/12/15 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/12/14 | 349 | 360 | 340 | 350 | 23,000 |
| 1984/12/13 | 360 | 360 | 335 | 350 | 35,000 |
| 1984/12/12 | 345 | 360 | 345 | 360 | 12,000 |
| 1984/12/11 | 332 | 340 | 331 | 340 | 10,000 |
| 1984/12/10 | 340 | 340 | 333 | 333 | 4,000 |
| 1984/12/07 | 331 | 336 | 331 | 336 | 3,000 |
| 1984/12/06 | 336 | 336 | 332 | 332 | 5,000 |
| 1984/12/05 | 345 | 345 | 331 | 331 | 22,000 |
| 1984/12/04 | 341 | 343 | 341 | 342 | 3,000 |
| 1984/12/03 | 352 | 355 | 340 | 340 | 18,000 |
| 1984/12/01 | 350 | 360 | 345 | 345 | 19,000 |
| 1984/11/30 | 345 | 345 | 340 | 340 | 11,000 |
| 1984/11/29 | 350 | 355 | 345 | 350 | 46,000 |
| 1984/11/28 | 355 | 355 | 348 | 348 | 16,000 |
| 1984/11/27 | 365 | 370 | 350 | 350 | 43,000 |
| 1984/11/26 | 395 | 400 | 360 | 370 | 65,000 |
| 1984/11/24 | 400 | 405 | 389 | 400 | 194,000 |
| 1984/11/22 | 361 | 410 | 361 | 394 | 273,000 |
| 1984/11/21 | 332 | 355 | 332 | 353 | 162,000 |
| 1984/11/20 | 305 | 330 | 305 | 325 | 137,000 |
| 1984/11/19 | 300 | 300 | 295 | 300 | 23,000 |
| 1984/11/17 | 300 | 305 | 300 | 305 | 13,000 |
| 1984/11/16 | 293 | 305 | 293 | 305 | 21,000 |
| 1984/11/15 | 293 | 293 | 293 | 293 | 2,000 |
| 1984/11/14 | 287 | 290 | 287 | 290 | 14,000 |
| 1984/11/12 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/11/09 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/11/07 | 282 | 282 | 282 | 282 | 2,000 |
| 1984/11/06 | 282 | 282 | 282 | 282 | 2,000 |
| 1984/11/02 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/11/01 | 280 | 280 | 280 | 280 | 16,000 |
| 1984/10/31 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/29 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/10/26 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/10/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/24 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/10/22 | 280 | 280 | 280 | 280 | 19,000 |
| 1984/10/20 | 285 | 285 | 280 | 280 | 10,000 |
| 1984/10/19 | 285 | 285 | 285 | 285 | 10,000 |
| 1984/10/18 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/10/16 | 282 | 282 | 280 | 280 | 9,000 |
| 1984/10/15 | 285 | 285 | 282 | 282 | 14,000 |
| 1984/10/12 | 286 | 286 | 285 | 285 | 13,000 |
| 1984/10/11 | 285 | 285 | 285 | 285 | 13,000 |
| 1984/10/09 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/10/08 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/10/05 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/10/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/10/02 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/09/29 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/26 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/09/25 | 285 | 285 | 280 | 280 | 5,000 |
| 1984/09/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/21 | 295 | 295 | 280 | 280 | 6,000 |
| 1984/09/19 | 298 | 298 | 298 | 298 | 1,000 |
| 1984/09/17 | 300 | 300 | 300 | 300 | 3,000 |
| 1984/09/14 | 281 | 281 | 280 | 280 | 12,000 |
| 1984/09/13 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/12 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/11 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/09/07 | 296 | 296 | 296 | 296 | 2,000 |
| 1984/09/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/09/05 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/04 | 275 | 280 | 275 | 280 | 10,000 |
| 1984/09/03 | 279 | 280 | 277 | 280 | 4,000 |
| 1984/09/01 | 277 | 279 | 272 | 279 | 15,000 |
| 1984/08/30 | 276 | 276 | 275 | 275 | 9,000 |
| 1984/08/29 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/08/28 | 276 | 276 | 276 | 276 | 6,000 |
| 1984/08/27 | 279 | 280 | 275 | 275 | 3,000 |
| 1984/08/24 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/08/20 | 285 | 285 | 280 | 280 | 2,000 |
| 1984/08/18 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/14 | 285 | 290 | 280 | 290 | 3,000 |
| 1984/08/10 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/09 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/08/08 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/08/02 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/01 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/07/31 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/07/30 | 285 | 290 | 285 | 285 | 6,000 |
| 1984/07/26 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/07/24 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/07/19 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/07/18 | 290 | 290 | 285 | 285 | 7,000 |
| 1984/07/17 | 296 | 296 | 282 | 282 | 6,000 |
| 1984/07/06 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/07/05 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/07/04 | 285 | 290 | 285 | 290 | 3,000 |
| 1984/07/03 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/07/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/06/29 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/06/28 | 288 | 290 | 288 | 290 | 3,000 |
| 1984/06/26 | 299 | 299 | 299 | 299 | 1,000 |
| 1984/06/21 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/06/18 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/06/15 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/06/13 | 298 | 298 | 298 | 298 | 1,000 |
| 1984/06/12 | 303 | 303 | 303 | 303 | 3,000 |
| 1984/06/11 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/06/08 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/06/07 | 305 | 305 | 305 | 305 | 6,000 |
| 1984/06/05 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/06/02 | 317 | 317 | 317 | 317 | 2,000 |
| 1984/05/29 | 330 | 330 | 330 | 330 | 13,000 |
| 1984/05/28 | 300 | 330 | 300 | 330 | 40,000 |
| 1984/05/25 | 310 | 330 | 310 | 330 | 10,000 |
| 1984/05/24 | 300 | 300 | 300 | 300 | 9,000 |
| 1984/05/23 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/05/22 | 309 | 309 | 290 | 290 | 6,000 |
| 1984/05/21 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/05/19 | 299 | 300 | 299 | 300 | 11,000 |
| 1984/05/18 | 300 | 300 | 300 | 300 | 13,000 |
| 1984/05/17 | 300 | 300 | 300 | 300 | 10,000 |
| 1984/05/16 | 300 | 310 | 300 | 300 | 9,000 |
| 1984/05/15 | 299 | 300 | 290 | 290 | 21,000 |
| 1984/05/11 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/05/10 | 300 | 300 | 300 | 300 | 9,000 |
| 1984/05/09 | 300 | 300 | 300 | 300 | 3,000 |
| 1984/05/08 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/05/07 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/05/04 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/05/02 | 286 | 290 | 285 | 290 | 5,000 |
| 1984/05/01 | 291 | 291 | 285 | 285 | 6,000 |
| 1984/04/28 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/04/27 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/04/26 | 290 | 290 | 288 | 288 | 3,000 |
| 1984/04/25 | 287 | 287 | 287 | 287 | 6,000 |
| 1984/04/24 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/04/23 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/04/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/04/18 | 288 | 288 | 287 | 287 | 6,000 |
| 1984/04/17 | 287 | 287 | 287 | 287 | 2,000 |
| 1984/04/16 | 298 | 298 | 287 | 287 | 9,000 |
| 1984/04/13 | 298 | 300 | 298 | 298 | 13,000 |
| 1984/04/12 | 298 | 298 | 295 | 295 | 4,000 |
| 1984/04/11 | 303 | 303 | 298 | 298 | 14,000 |
| 1984/04/10 | 303 | 304 | 303 | 303 | 6,000 |
| 1984/04/09 | 305 | 305 | 305 | 305 | 10,000 |
| 1984/04/07 | 305 | 305 | 303 | 304 | 8,000 |
| 1984/04/06 | 306 | 306 | 305 | 305 | 7,000 |
| 1984/04/05 | 305 | 305 | 305 | 305 | 11,000 |
| 1984/04/04 | 310 | 310 | 305 | 305 | 6,000 |
| 1984/03/31 | 305 | 305 | 302 | 302 | 13,000 |
| 1984/03/30 | 308 | 308 | 305 | 305 | 7,000 |
| 1984/03/29 | 309 | 309 | 302 | 302 | 2,000 |
| 1984/03/28 | 307 | 309 | 300 | 309 | 14,000 |
| 1984/03/27 | 315 | 315 | 305 | 305 | 17,000 |
| 1984/03/26 | 315 | 316 | 315 | 316 | 2,000 |
| 1984/03/24 | 307 | 308 | 307 | 307 | 3,000 |
| 1984/03/23 | 310 | 310 | 308 | 308 | 7,000 |
| 1984/03/22 | 305 | 315 | 305 | 307 | 21,000 |
| 1984/03/21 | 325 | 325 | 319 | 319 | 12,000 |
| 1984/03/19 | 340 | 340 | 305 | 305 | 51,000 |
| 1984/03/16 | 311 | 316 | 311 | 311 | 37,000 |
| 1984/03/15 | 330 | 330 | 305 | 310 | 35,000 |
| 1984/03/14 | 333 | 340 | 330 | 330 | 28,000 |
| 1984/03/13 | 336 | 340 | 333 | 340 | 19,000 |
| 1984/03/12 | 345 | 345 | 336 | 336 | 21,000 |
| 1984/03/09 | 339 | 345 | 335 | 343 | 29,000 |
| 1984/03/08 | 340 | 349 | 340 | 344 | 23,000 |
| 1984/03/07 | 350 | 355 | 335 | 335 | 42,000 |
| 1984/03/06 | 360 | 360 | 317 | 317 | 95,000 |
| 1984/03/05 | 415 | 415 | 370 | 375 | 217,000 |
| 1984/03/03 | 411 | 415 | 405 | 415 | 158,000 |
| 1984/03/02 | 370 | 416 | 360 | 405 | 229,000 |
| 1984/03/01 | 370 | 389 | 369 | 369 | 179,000 |
| 1984/02/29 | 354 | 369 | 349 | 364 | 147,000 |
| 1984/02/28 | 329 | 365 | 325 | 353 | 186,000 |
| 1984/02/27 | 300 | 329 | 300 | 329 | 94,000 |
| 1984/02/25 | 280 | 281 | 280 | 281 | 5,000 |
| 1984/02/24 | 280 | 281 | 280 | 280 | 3,000 |
| 1984/02/23 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/02/22 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/02/21 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/02/20 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/02/16 | 276 | 278 | 276 | 278 | 2,000 |
| 1984/02/15 | 282 | 282 | 282 | 282 | 2,000 |
| 1984/02/14 | 285 | 285 | 283 | 283 | 11,000 |
| 1984/02/13 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/02/10 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/02/09 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/02/07 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/02/02 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/02/01 | 295 | 295 | 285 | 285 | 5,000 |
| 1984/01/27 | 294 | 300 | 294 | 295 | 8,000 |
| 1984/01/26 | 301 | 301 | 293 | 295 | 12,000 |
| 1984/01/25 | 292 | 300 | 292 | 300 | 23,000 |
| 1984/01/24 | 289 | 294 | 285 | 294 | 17,000 |
| 1984/01/23 | 281 | 289 | 281 | 288 | 3,000 |
| 1984/01/21 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/01/20 | 275 | 282 | 275 | 280 | 16,000 |
| 1984/01/19 | 273 | 275 | 273 | 275 | 18,000 |
| 1984/01/18 | 272 | 275 | 272 | 273 | 12,000 |
| 1984/01/13 | 272 | 272 | 272 | 272 | 1,000 |
| 1984/01/12 | 276 | 276 | 271 | 271 | 3,000 |
| 1984/01/11 | 271 | 271 | 270 | 271 | 13,000 |
| 1984/01/10 | 268 | 278 | 268 | 270 | 16,000 |