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 |
---|---|---|---|---|---|
1985/12/28 | 426 | 426 | 426 | 426 | 1,000 |
1985/12/27 | 428 | 428 | 427 | 428 | 3,000 |
1985/12/26 | 424 | 426 | 423 | 426 | 4,000 |
1985/12/25 | 419 | 425 | 419 | 424 | 4,000 |
1985/12/24 | 409 | 414 | 409 | 414 | 3,000 |
1985/12/23 | 400 | 409 | 400 | 409 | 3,000 |
1985/12/21 | 400 | 400 | 400 | 400 | 1,000 |
1985/12/20 | 410 | 410 | 410 | 410 | 1,000 |
1985/12/19 | 390 | 390 | 390 | 390 | 3,000 |
1985/12/18 | 399 | 399 | 390 | 390 | 6,000 |
1985/12/16 | 390 | 390 | 390 | 390 | 2,000 |
1985/12/12 | 410 | 410 | 410 | 410 | 3,000 |
1985/12/11 | 415 | 430 | 415 | 430 | 221,000 |
1985/12/10 | 410 | 415 | 410 | 415 | 4,000 |
1985/12/09 | 410 | 410 | 410 | 410 | 1,000 |
1985/12/07 | 405 | 405 | 405 | 405 | 3,000 |
1985/12/06 | 410 | 415 | 410 | 410 | 6,000 |
1985/12/05 | 395 | 410 | 395 | 410 | 5,000 |
1985/12/04 | 385 | 385 | 385 | 385 | 5,000 |
1985/12/02 | 385 | 385 | 385 | 385 | 5,000 |
1985/11/30 | 382 | 385 | 382 | 385 | 2,000 |
1985/11/29 | 384 | 384 | 384 | 384 | 2,000 |
1985/11/28 | 390 | 390 | 385 | 385 | 5,000 |
1985/11/27 | 395 | 395 | 395 | 395 | 48,000 |
1985/11/25 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/22 | 389 | 389 | 389 | 389 | 5,000 |
1985/11/20 | 385 | 385 | 385 | 385 | 1,000 |
1985/11/19 | 385 | 386 | 385 | 386 | 6,000 |
1985/11/15 | 386 | 386 | 386 | 386 | 1,000 |
1985/11/14 | 391 | 391 | 391 | 391 | 1,000 |
1985/11/13 | 395 | 395 | 395 | 395 | 3,000 |
1985/11/12 | 395 | 401 | 391 | 391 | 6,000 |
1985/11/05 | 410 | 420 | 410 | 419 | 7,000 |
1985/11/01 | 400 | 400 | 400 | 400 | 12,000 |
1985/10/30 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/29 | 411 | 411 | 411 | 411 | 2,000 |
1985/10/28 | 410 | 410 | 410 | 410 | 41,000 |
1985/10/26 | 410 | 410 | 410 | 410 | 2,000 |
1985/10/24 | 410 | 410 | 410 | 410 | 2,000 |
1985/10/21 | 399 | 399 | 399 | 399 | 1,000 |
1985/10/17 | 395 | 395 | 395 | 395 | 1,000 |
1985/10/15 | 391 | 391 | 391 | 391 | 3,000 |
1985/10/11 | 405 | 405 | 402 | 402 | 3,000 |
1985/10/09 | 406 | 406 | 406 | 406 | 4,000 |
1985/10/08 | 410 | 410 | 410 | 410 | 2,000 |
1985/10/05 | 420 | 420 | 420 | 420 | 2,000 |
1985/10/04 | 419 | 419 | 419 | 419 | 10,000 |
1985/10/03 | 420 | 420 | 420 | 420 | 3,000 |
1985/10/01 | 430 | 430 | 429 | 430 | 13,000 |
1985/09/27 | 442 | 442 | 442 | 442 | 2,000 |
1985/09/26 | 443 | 443 | 442 | 442 | 300,000 |
1985/09/25 | 448 | 449 | 443 | 443 | 56,000 |
1985/09/24 | 431 | 449 | 429 | 449 | 70,000 |
1985/09/21 | 406 | 425 | 406 | 425 | 27,000 |
1985/09/20 | 410 | 415 | 410 | 411 | 112,000 |
1985/09/19 | 416 | 416 | 410 | 410 | 2,000 |
1985/09/18 | 422 | 430 | 422 | 422 | 39,000 |
1985/09/13 | 422 | 422 | 422 | 422 | 3,000 |
1985/09/12 | 422 | 422 | 422 | 422 | 7,000 |
1985/09/11 | 440 | 440 | 431 | 431 | 52,000 |
1985/09/10 | 440 | 440 | 440 | 440 | 55,000 |
1985/09/09 | 440 | 440 | 440 | 440 | 55,000 |
1985/09/07 | 440 | 440 | 440 | 440 | 46,000 |
1985/09/06 | 431 | 431 | 431 | 431 | 3,000 |
1985/09/05 | 440 | 440 | 431 | 440 | 43,000 |
1985/09/04 | 431 | 431 | 431 | 431 | 2,000 |
1985/09/03 | 436 | 436 | 436 | 436 | 8,000 |
1985/09/02 | 436 | 440 | 436 | 436 | 14,000 |
1985/08/31 | 436 | 436 | 436 | 436 | 1,000 |
1985/08/30 | 440 | 440 | 431 | 436 | 126,000 |
1985/08/29 | 436 | 440 | 436 | 440 | 6,000 |
1985/08/28 | 440 | 440 | 440 | 440 | 12,000 |
1985/08/27 | 436 | 436 | 436 | 436 | 3,000 |
1985/08/26 | 436 | 436 | 436 | 436 | 4,000 |
1985/08/23 | 436 | 436 | 436 | 436 | 6,000 |
1985/08/22 | 440 | 440 | 436 | 436 | 32,000 |
1985/08/21 | 440 | 440 | 440 | 440 | 10,000 |
1985/08/19 | 440 | 440 | 440 | 440 | 15,000 |
1985/08/17 | 440 | 440 | 440 | 440 | 5,000 |
1985/08/16 | 440 | 440 | 440 | 440 | 2,000 |
1985/08/14 | 441 | 441 | 440 | 440 | 20,000 |
1985/08/13 | 445 | 445 | 443 | 443 | 10,000 |
1985/08/12 | 434 | 440 | 434 | 440 | 15,000 |
1985/08/09 | 433 | 438 | 433 | 438 | 4,000 |
1985/08/06 | 430 | 433 | 430 | 433 | 15,000 |
1985/08/05 | 430 | 430 | 430 | 430 | 8,000 |
1985/08/03 | 430 | 430 | 430 | 430 | 4,000 |
1985/08/02 | 430 | 430 | 430 | 430 | 10,000 |
1985/08/01 | 440 | 440 | 435 | 435 | 2,000 |
1985/07/30 | 437 | 442 | 437 | 442 | 25,000 |
1985/07/27 | 437 | 437 | 437 | 437 | 4,000 |
1985/07/26 | 437 | 440 | 437 | 437 | 16,000 |
1985/07/25 | 436 | 436 | 430 | 430 | 5,000 |
1985/07/24 | 444 | 444 | 444 | 444 | 3,000 |
1985/07/23 | 449 | 449 | 449 | 449 | 2,000 |
1985/07/22 | 436 | 450 | 436 | 450 | 11,000 |
1985/07/20 | 440 | 440 | 440 | 440 | 1,000 |
1985/07/19 | 450 | 450 | 450 | 450 | 8,000 |
1985/07/18 | 450 | 450 | 450 | 450 | 3,000 |
1985/07/16 | 457 | 457 | 456 | 456 | 8,000 |
1985/07/15 | 463 | 464 | 462 | 462 | 24,000 |
1985/07/12 | 463 | 465 | 461 | 465 | 9,000 |
1985/07/11 | 469 | 469 | 469 | 469 | 5,000 |
1985/07/10 | 465 | 470 | 462 | 466 | 59,000 |
1985/07/09 | 470 | 470 | 462 | 462 | 26,000 |
1985/07/08 | 478 | 478 | 470 | 470 | 53,000 |
1985/07/06 | 480 | 480 | 478 | 480 | 10,000 |
1985/07/05 | 485 | 485 | 475 | 480 | 53,000 |
1985/07/04 | 485 | 485 | 480 | 485 | 96,000 |
1985/07/03 | 490 | 490 | 470 | 480 | 139,000 |
1985/07/02 | 445 | 470 | 440 | 470 | 70,000 |
1985/07/01 | 437 | 439 | 437 | 439 | 2,000 |
1985/06/29 | 434 | 438 | 434 | 438 | 9,000 |
1985/06/28 | 439 | 439 | 439 | 439 | 2,000 |
1985/06/27 | 435 | 435 | 435 | 435 | 10,000 |
1985/06/26 | 440 | 440 | 435 | 435 | 25,000 |
1985/06/25 | 436 | 436 | 436 | 436 | 6,000 |
1985/06/24 | 440 | 440 | 440 | 440 | 5,000 |
1985/06/22 | 441 | 441 | 440 | 440 | 12,000 |
1985/06/21 | 441 | 444 | 440 | 444 | 62,000 |
1985/06/20 | 442 | 445 | 435 | 442 | 45,000 |
1985/06/19 | 440 | 442 | 440 | 442 | 13,000 |
1985/06/18 | 445 | 445 | 440 | 440 | 8,000 |
1985/06/17 | 450 | 450 | 442 | 442 | 37,000 |
1985/06/15 | 448 | 448 | 440 | 445 | 26,000 |
1985/06/14 | 440 | 440 | 440 | 440 | 6,000 |
1985/06/13 | 433 | 435 | 433 | 435 | 94,000 |
1985/06/12 | 432 | 432 | 432 | 432 | 15,000 |
1985/06/11 | 435 | 435 | 432 | 432 | 9,000 |
1985/06/10 | 431 | 431 | 431 | 431 | 24,000 |
1985/06/07 | 435 | 435 | 430 | 430 | 20,000 |
1985/06/06 | 430 | 436 | 430 | 436 | 7,000 |
1985/06/05 | 431 | 438 | 430 | 430 | 21,000 |
1985/06/04 | 430 | 431 | 430 | 431 | 11,000 |
1985/06/03 | 435 | 435 | 425 | 425 | 3,000 |
1985/06/01 | 435 | 439 | 430 | 439 | 25,000 |
1985/05/31 | 430 | 430 | 430 | 430 | 5,000 |
1985/05/30 | 410 | 410 | 410 | 410 | 2,000 |
1985/05/29 | 405 | 410 | 401 | 410 | 17,000 |
1985/05/28 | 406 | 406 | 405 | 405 | 7,000 |
1985/05/27 | 406 | 406 | 405 | 405 | 4,000 |
1985/05/25 | 405 | 405 | 405 | 405 | 5,000 |
1985/05/24 | 410 | 410 | 405 | 405 | 34,000 |
1985/05/23 | 405 | 415 | 405 | 405 | 3,000 |
1985/05/22 | 400 | 400 | 400 | 400 | 1,000 |
1985/05/21 | 400 | 400 | 400 | 400 | 3,000 |
1985/05/20 | 400 | 400 | 400 | 400 | 4,000 |
1985/05/18 | 400 | 400 | 400 | 400 | 5,000 |
1985/05/17 | 418 | 418 | 400 | 400 | 9,000 |
1985/05/16 | 408 | 418 | 408 | 418 | 9,000 |
1985/05/15 | 438 | 438 | 418 | 418 | 14,000 |
1985/05/14 | 445 | 445 | 440 | 440 | 11,000 |
1985/05/13 | 446 | 446 | 445 | 445 | 3,000 |
1985/05/10 | 446 | 450 | 446 | 450 | 10,000 |
1985/05/09 | 446 | 450 | 446 | 450 | 8,000 |
1985/05/08 | 450 | 460 | 445 | 446 | 41,000 |
1985/05/07 | 460 | 460 | 460 | 460 | 1,000 |
1985/05/04 | 460 | 460 | 460 | 460 | 2,000 |
1985/05/02 | 464 | 465 | 460 | 464 | 16,000 |
1985/05/01 | 445 | 465 | 445 | 465 | 13,000 |
1985/04/30 | 445 | 445 | 445 | 445 | 1,000 |
1985/04/27 | 440 | 445 | 440 | 445 | 4,000 |
1985/04/26 | 445 | 445 | 445 | 445 | 1,000 |
1985/04/25 | 450 | 450 | 445 | 445 | 6,000 |
1985/04/24 | 450 | 450 | 440 | 440 | 4,000 |
1985/04/22 | 425 | 430 | 425 | 430 | 45,000 |
1985/04/19 | 425 | 425 | 420 | 420 | 2,000 |
1985/04/18 | 431 | 431 | 430 | 430 | 5,000 |
1985/04/17 | 435 | 435 | 420 | 430 | 15,000 |
1985/04/16 | 452 | 453 | 441 | 441 | 15,000 |
1985/04/15 | 445 | 450 | 445 | 450 | 3,000 |
1985/04/12 | 440 | 440 | 440 | 440 | 5,000 |
1985/04/11 | 443 | 450 | 438 | 450 | 9,000 |
1985/04/10 | 453 | 453 | 453 | 453 | 3,000 |
1985/04/09 | 460 | 460 | 460 | 460 | 16,000 |
1985/04/08 | 485 | 487 | 475 | 480 | 23,000 |
1985/04/06 | 485 | 487 | 485 | 485 | 9,000 |
1985/04/05 | 495 | 495 | 485 | 485 | 4,000 |
1985/04/04 | 484 | 499 | 480 | 497 | 78,000 |
1985/04/03 | 505 | 505 | 489 | 489 | 38,000 |
1985/04/02 | 525 | 525 | 503 | 504 | 163,000 |
1985/04/01 | 525 | 530 | 520 | 528 | 28,000 |
1985/03/30 | 535 | 535 | 530 | 530 | 21,000 |
1985/03/29 | 535 | 549 | 530 | 540 | 88,000 |
1985/03/28 | 560 | 560 | 535 | 539 | 73,000 |
1985/03/27 | 490 | 555 | 485 | 555 | 366,000 |
1985/03/26 | 480 | 495 | 475 | 490 | 105,000 |
1985/03/25 | 492 | 500 | 492 | 493 | 108,000 |
1985/03/23 | 487 | 497 | 480 | 497 | 88,000 |
1985/03/22 | 484 | 493 | 475 | 490 | 78,000 |
1985/03/20 | 485 | 492 | 485 | 488 | 108,000 |
1985/03/19 | 486 | 497 | 480 | 496 | 438,000 |
1985/03/18 | 451 | 490 | 446 | 485 | 261,000 |
1985/03/16 | 450 | 456 | 445 | 456 | 93,000 |
1985/03/15 | 425 | 460 | 425 | 460 | 338,000 |
1985/03/14 | 399 | 425 | 399 | 425 | 211,000 |
1985/03/13 | 399 | 400 | 390 | 390 | 36,000 |
1985/03/12 | 399 | 400 | 386 | 386 | 15,000 |
1985/03/11 | 390 | 401 | 390 | 401 | 18,000 |
1985/03/08 | 389 | 389 | 389 | 389 | 18,000 |
1985/03/07 | 386 | 389 | 386 | 389 | 8,000 |
1985/03/06 | 383 | 383 | 375 | 380 | 14,000 |
1985/03/05 | 380 | 383 | 380 | 383 | 3,000 |
1985/03/04 | 375 | 385 | 375 | 375 | 15,000 |
1985/03/02 | 370 | 375 | 370 | 372 | 6,000 |
1985/03/01 | 390 | 390 | 382 | 382 | 31,000 |
1985/02/28 | 401 | 403 | 395 | 395 | 40,000 |
1985/02/27 | 424 | 425 | 400 | 401 | 88,000 |
1985/02/26 | 395 | 420 | 390 | 415 | 143,000 |
1985/02/25 | 390 | 390 | 385 | 385 | 17,000 |
1985/02/23 | 386 | 386 | 386 | 386 | 4,000 |
1985/02/22 | 392 | 399 | 390 | 391 | 70,000 |
1985/02/21 | 390 | 395 | 389 | 392 | 66,000 |
1985/02/20 | 376 | 378 | 375 | 378 | 24,000 |
1985/02/19 | 379 | 390 | 370 | 370 | 42,000 |
1985/02/18 | 355 | 380 | 355 | 367 | 30,000 |
1985/02/16 | 355 | 358 | 351 | 351 | 19,000 |
1985/02/15 | 370 | 370 | 355 | 355 | 13,000 |
1985/02/14 | 375 | 375 | 360 | 360 | 10,000 |
1985/02/13 | 370 | 380 | 370 | 376 | 7,000 |
1985/02/12 | 370 | 370 | 370 | 370 | 5,000 |
1985/02/08 | 370 | 370 | 370 | 370 | 9,000 |
1985/02/07 | 373 | 373 | 370 | 370 | 11,000 |
1985/02/06 | 377 | 377 | 374 | 374 | 15,000 |
1985/02/04 | 377 | 377 | 376 | 377 | 7,000 |
1985/02/02 | 375 | 377 | 375 | 375 | 12,000 |
1985/02/01 | 380 | 380 | 375 | 375 | 6,000 |
1985/01/31 | 390 | 390 | 390 | 390 | 19,000 |
1985/01/30 | 375 | 390 | 375 | 390 | 3,000 |
1985/01/29 | 380 | 390 | 370 | 370 | 56,000 |
1985/01/28 | 370 | 375 | 370 | 375 | 5,000 |
1985/01/26 | 380 | 380 | 380 | 380 | 1,000 |
1985/01/25 | 375 | 375 | 375 | 375 | 3,000 |
1985/01/24 | 370 | 370 | 370 | 370 | 1,000 |
1985/01/23 | 377 | 379 | 375 | 375 | 6,000 |
1985/01/22 | 380 | 387 | 380 | 385 | 5,000 |
1985/01/21 | 389 | 390 | 385 | 388 | 12,000 |
1985/01/19 | 386 | 390 | 386 | 390 | 16,000 |
1985/01/18 | 379 | 395 | 375 | 386 | 91,000 |
1985/01/17 | 380 | 380 | 370 | 380 | 28,000 |
1985/01/16 | 357 | 370 | 357 | 370 | 44,000 |
1985/01/14 | 360 | 360 | 360 | 360 | 9,000 |
1985/01/11 | 360 | 360 | 350 | 360 | 24,000 |
1985/01/10 | 348 | 360 | 348 | 360 | 23,000 |
1985/01/09 | 345 | 350 | 345 | 348 | 10,000 |
1985/01/08 | 347 | 350 | 340 | 350 | 15,000 |
1985/01/07 | 345 | 350 | 345 | 345 | 6,000 |
1985/01/05 | 350 | 350 | 350 | 350 | 1,000 |