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 |
---|---|---|---|---|---|
1986/12/27 | 390 | 405 | 390 | 405 | 7,000 |
1986/12/25 | 401 | 401 | 401 | 401 | 10,000 |
1986/12/24 | 402 | 402 | 402 | 402 | 6,000 |
1986/12/23 | 405 | 405 | 405 | 405 | 2,000 |
1986/12/22 | 404 | 405 | 404 | 405 | 14,000 |
1986/12/19 | 405 | 405 | 405 | 405 | 10,000 |
1986/12/18 | 402 | 402 | 402 | 402 | 1,000 |
1986/12/17 | 405 | 405 | 405 | 405 | 13,000 |
1986/12/16 | 405 | 405 | 405 | 405 | 7,000 |
1986/12/15 | 400 | 400 | 400 | 400 | 3,000 |
1986/12/12 | 406 | 406 | 405 | 405 | 4,000 |
1986/12/11 | 405 | 405 | 405 | 405 | 2,000 |
1986/12/10 | 405 | 405 | 405 | 405 | 3,000 |
1986/12/09 | 405 | 405 | 405 | 405 | 2,000 |
1986/12/08 | 408 | 408 | 402 | 402 | 11,000 |
1986/12/06 | 412 | 412 | 408 | 408 | 7,000 |
1986/12/05 | 412 | 412 | 412 | 412 | 15,000 |
1986/12/04 | 412 | 412 | 408 | 408 | 6,000 |
1986/12/02 | 402 | 402 | 401 | 401 | 4,000 |
1986/12/01 | 397 | 397 | 395 | 395 | 7,000 |
1986/11/29 | 395 | 395 | 395 | 395 | 4,000 |
1986/11/28 | 397 | 397 | 395 | 395 | 3,000 |
1986/11/26 | 398 | 398 | 398 | 398 | 2,000 |
1986/11/21 | 380 | 380 | 376 | 376 | 5,000 |
1986/11/20 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/19 | 381 | 381 | 380 | 380 | 8,000 |
1986/11/18 | 383 | 383 | 383 | 383 | 1,000 |
1986/11/17 | 385 | 385 | 385 | 385 | 5,000 |
1986/11/14 | 383 | 383 | 383 | 383 | 1,000 |
1986/11/13 | 386 | 386 | 386 | 386 | 1,000 |
1986/11/12 | 381 | 381 | 380 | 380 | 3,000 |
1986/11/11 | 385 | 385 | 385 | 385 | 8,000 |
1986/11/07 | 381 | 381 | 372 | 372 | 6,000 |
1986/11/06 | 381 | 381 | 371 | 371 | 10,000 |
1986/11/04 | 380 | 385 | 380 | 381 | 19,000 |
1986/11/01 | 382 | 382 | 380 | 380 | 9,000 |
1986/10/31 | 385 | 385 | 381 | 381 | 15,000 |
1986/10/29 | 372 | 372 | 371 | 371 | 4,000 |
1986/10/28 | 370 | 370 | 370 | 370 | 13,000 |
1986/10/25 | 370 | 370 | 370 | 370 | 7,000 |
1986/10/24 | 375 | 375 | 370 | 370 | 14,000 |
1986/10/23 | 370 | 375 | 370 | 375 | 5,000 |
1986/10/22 | 371 | 371 | 371 | 371 | 2,000 |
1986/10/21 | 385 | 385 | 380 | 380 | 4,000 |
1986/10/20 | 380 | 380 | 380 | 380 | 2,000 |
1986/10/17 | 381 | 381 | 381 | 381 | 6,000 |
1986/10/16 | 390 | 390 | 390 | 390 | 10,000 |
1986/10/15 | 391 | 391 | 391 | 391 | 1,000 |
1986/10/14 | 386 | 391 | 386 | 391 | 5,000 |
1986/10/13 | 391 | 392 | 391 | 391 | 13,000 |
1986/10/09 | 391 | 391 | 391 | 391 | 6,000 |
1986/10/08 | 391 | 391 | 391 | 391 | 1,000 |
1986/10/07 | 391 | 391 | 391 | 391 | 1,000 |
1986/10/04 | 400 | 400 | 396 | 396 | 12,000 |
1986/10/03 | 396 | 396 | 396 | 396 | 2,000 |
1986/10/02 | 400 | 400 | 396 | 396 | 3,000 |
1986/10/01 | 400 | 400 | 400 | 400 | 5,000 |
1986/09/29 | 400 | 400 | 400 | 400 | 1,000 |
1986/09/26 | 399 | 399 | 399 | 399 | 5,000 |
1986/09/25 | 397 | 397 | 397 | 397 | 5,000 |
1986/09/24 | 408 | 408 | 395 | 395 | 4,000 |
1986/09/22 | 410 | 410 | 410 | 410 | 1,000 |
1986/09/19 | 420 | 420 | 415 | 415 | 4,000 |
1986/09/18 | 411 | 420 | 411 | 420 | 3,000 |
1986/09/12 | 432 | 432 | 431 | 431 | 10,000 |
1986/09/11 | 437 | 437 | 435 | 435 | 11,000 |
1986/09/09 | 437 | 437 | 437 | 437 | 4,000 |
1986/09/08 | 435 | 436 | 435 | 436 | 12,000 |
1986/09/06 | 436 | 436 | 435 | 435 | 3,000 |
1986/09/05 | 440 | 441 | 440 | 441 | 12,000 |
1986/09/04 | 446 | 446 | 440 | 440 | 13,000 |
1986/09/03 | 441 | 441 | 441 | 441 | 1,000 |
1986/09/02 | 440 | 445 | 440 | 445 | 8,000 |
1986/09/01 | 450 | 450 | 440 | 440 | 3,000 |
1986/08/30 | 439 | 439 | 439 | 439 | 7,000 |
1986/08/29 | 440 | 440 | 440 | 440 | 1,000 |
1986/08/28 | 435 | 436 | 435 | 435 | 7,000 |
1986/08/27 | 435 | 435 | 425 | 435 | 18,000 |
1986/08/26 | 435 | 445 | 435 | 445 | 3,000 |
1986/08/25 | 435 | 445 | 435 | 445 | 8,000 |
1986/08/23 | 421 | 435 | 421 | 435 | 14,000 |
1986/08/22 | 440 | 440 | 421 | 421 | 25,000 |
1986/08/21 | 440 | 440 | 440 | 440 | 6,000 |
1986/08/18 | 478 | 478 | 473 | 473 | 6,000 |
1986/08/15 | 478 | 478 | 478 | 478 | 3,000 |
1986/08/13 | 480 | 480 | 472 | 472 | 6,000 |
1986/08/12 | 470 | 470 | 470 | 470 | 2,000 |
1986/08/11 | 470 | 471 | 470 | 471 | 4,000 |
1986/08/08 | 470 | 473 | 470 | 470 | 4,000 |
1986/08/07 | 470 | 471 | 470 | 471 | 5,000 |
1986/08/06 | 480 | 480 | 480 | 480 | 2,000 |
1986/08/05 | 471 | 475 | 471 | 475 | 4,000 |
1986/08/04 | 486 | 486 | 471 | 471 | 5,000 |
1986/08/02 | 475 | 475 | 475 | 475 | 3,000 |
1986/08/01 | 488 | 488 | 486 | 486 | 12,000 |
1986/07/31 | 478 | 486 | 478 | 486 | 8,000 |
1986/07/30 | 483 | 483 | 483 | 483 | 1,000 |
1986/07/29 | 480 | 480 | 480 | 480 | 2,000 |
1986/07/28 | 481 | 483 | 470 | 470 | 18,000 |
1986/07/26 | 488 | 488 | 487 | 487 | 5,000 |
1986/07/25 | 493 | 493 | 485 | 486 | 15,000 |
1986/07/24 | 500 | 505 | 500 | 500 | 20,000 |
1986/07/23 | 500 | 500 | 490 | 500 | 29,000 |
1986/07/22 | 509 | 509 | 490 | 500 | 52,000 |
1986/07/21 | 521 | 521 | 510 | 510 | 34,000 |
1986/07/19 | 510 | 510 | 510 | 510 | 10,000 |
1986/07/18 | 549 | 549 | 525 | 525 | 45,000 |
1986/07/17 | 555 | 575 | 544 | 550 | 453,000 |
1986/07/16 | 490 | 555 | 490 | 555 | 323,000 |
1986/07/15 | 475 | 500 | 475 | 490 | 22,000 |
1986/07/14 | 470 | 475 | 465 | 474 | 14,000 |
1986/07/11 | 475 | 475 | 475 | 475 | 8,000 |
1986/07/10 | 457 | 465 | 454 | 465 | 23,000 |
1986/07/09 | 461 | 461 | 455 | 455 | 16,000 |
1986/07/08 | 465 | 465 | 460 | 464 | 9,000 |
1986/07/07 | 465 | 465 | 465 | 465 | 4,000 |
1986/07/05 | 475 | 475 | 465 | 465 | 3,000 |
1986/07/04 | 480 | 480 | 469 | 479 | 17,000 |
1986/07/03 | 469 | 480 | 460 | 480 | 15,000 |
1986/07/02 | 469 | 469 | 469 | 469 | 19,000 |
1986/07/01 | 470 | 470 | 466 | 469 | 18,000 |
1986/06/30 | 454 | 470 | 454 | 470 | 11,000 |
1986/06/28 | 455 | 455 | 453 | 453 | 13,000 |
1986/06/27 | 456 | 460 | 455 | 457 | 25,000 |
1986/06/26 | 455 | 460 | 455 | 456 | 16,000 |
1986/06/25 | 463 | 463 | 450 | 450 | 40,000 |
1986/06/24 | 480 | 489 | 470 | 470 | 36,000 |
1986/06/23 | 490 | 490 | 475 | 480 | 29,000 |
1986/06/21 | 495 | 495 | 495 | 495 | 9,000 |
1986/06/20 | 510 | 513 | 475 | 475 | 85,000 |
1986/06/19 | 461 | 525 | 458 | 500 | 270,000 |
1986/06/18 | 453 | 457 | 450 | 457 | 21,000 |
1986/06/17 | 458 | 458 | 455 | 458 | 19,000 |
1986/06/16 | 460 | 462 | 459 | 459 | 49,000 |
1986/06/13 | 452 | 460 | 452 | 459 | 52,000 |
1986/06/12 | 449 | 458 | 449 | 450 | 19,000 |
1986/06/11 | 435 | 435 | 426 | 435 | 14,000 |
1986/06/10 | 448 | 449 | 433 | 433 | 12,000 |
1986/06/09 | 436 | 449 | 430 | 449 | 17,000 |
1986/06/07 | 425 | 439 | 425 | 430 | 13,000 |
1986/06/06 | 415 | 425 | 415 | 425 | 21,000 |
1986/06/05 | 415 | 415 | 415 | 415 | 2,000 |
1986/06/04 | 411 | 411 | 411 | 411 | 7,000 |
1986/06/03 | 413 | 413 | 411 | 411 | 7,000 |
1986/06/02 | 412 | 412 | 412 | 412 | 3,000 |
1986/05/31 | 411 | 411 | 411 | 411 | 3,000 |
1986/05/30 | 411 | 411 | 411 | 411 | 4,000 |
1986/05/29 | 420 | 420 | 412 | 412 | 8,000 |
1986/05/28 | 420 | 420 | 420 | 420 | 3,000 |
1986/05/27 | 420 | 420 | 411 | 411 | 5,000 |
1986/05/26 | 420 | 420 | 420 | 420 | 2,000 |
1986/05/24 | 410 | 420 | 410 | 420 | 5,000 |
1986/05/22 | 406 | 406 | 400 | 400 | 11,000 |
1986/05/16 | 422 | 422 | 422 | 422 | 5,000 |
1986/05/15 | 423 | 423 | 423 | 423 | 4,000 |
1986/05/14 | 427 | 427 | 422 | 422 | 8,000 |
1986/05/13 | 422 | 422 | 422 | 422 | 3,000 |
1986/05/12 | 422 | 422 | 422 | 422 | 3,000 |
1986/05/09 | 421 | 421 | 421 | 421 | 3,000 |
1986/05/08 | 421 | 421 | 420 | 420 | 28,000 |
1986/05/07 | 415 | 415 | 415 | 415 | 2,000 |
1986/05/06 | 420 | 420 | 415 | 415 | 2,000 |
1986/05/02 | 415 | 416 | 415 | 415 | 4,000 |
1986/05/01 | 410 | 410 | 410 | 410 | 3,000 |
1986/04/30 | 414 | 417 | 410 | 417 | 6,000 |
1986/04/28 | 415 | 415 | 415 | 415 | 1,000 |
1986/04/25 | 417 | 417 | 414 | 414 | 2,000 |
1986/04/24 | 416 | 416 | 416 | 416 | 1,000 |
1986/04/22 | 417 | 417 | 417 | 417 | 1,000 |
1986/04/19 | 415 | 415 | 410 | 410 | 11,000 |
1986/04/18 | 412 | 412 | 412 | 412 | 1,000 |
1986/04/17 | 411 | 411 | 410 | 411 | 9,000 |
1986/04/16 | 410 | 410 | 410 | 410 | 1,000 |
1986/04/15 | 411 | 411 | 410 | 410 | 13,000 |
1986/04/14 | 420 | 420 | 411 | 411 | 4,000 |
1986/04/11 | 420 | 420 | 420 | 420 | 1,000 |
1986/04/09 | 410 | 411 | 410 | 411 | 5,000 |
1986/04/08 | 420 | 420 | 410 | 410 | 12,000 |
1986/03/31 | 441 | 449 | 441 | 449 | 13,000 |
1986/03/29 | 440 | 440 | 440 | 440 | 2,000 |
1986/03/28 | 430 | 430 | 430 | 430 | 1,000 |
1986/03/27 | 440 | 440 | 440 | 440 | 3,000 |
1986/03/26 | 440 | 440 | 440 | 440 | 1,000 |
1986/03/25 | 445 | 450 | 445 | 450 | 24,000 |
1986/03/24 | 445 | 450 | 445 | 450 | 2,000 |
1986/03/20 | 445 | 445 | 445 | 445 | 29,000 |
1986/03/19 | 445 | 450 | 440 | 450 | 78,000 |
1986/03/18 | 450 | 450 | 445 | 445 | 3,000 |
1986/03/17 | 450 | 450 | 442 | 450 | 9,000 |
1986/03/15 | 455 | 455 | 450 | 450 | 4,000 |
1986/03/14 | 460 | 462 | 455 | 455 | 19,000 |
1986/03/13 | 460 | 461 | 459 | 460 | 26,000 |
1986/03/12 | 450 | 455 | 450 | 455 | 24,000 |
1986/03/11 | 445 | 451 | 445 | 451 | 11,000 |
1986/03/10 | 445 | 450 | 431 | 450 | 15,000 |
1986/03/07 | 445 | 445 | 445 | 445 | 1,000 |
1986/03/06 | 445 | 445 | 445 | 445 | 84,000 |
1986/03/05 | 449 | 449 | 440 | 440 | 4,000 |
1986/03/04 | 440 | 450 | 440 | 450 | 8,000 |
1986/03/03 | 450 | 450 | 450 | 450 | 4,000 |
1986/03/01 | 442 | 450 | 442 | 450 | 6,000 |
1986/02/27 | 450 | 450 | 447 | 450 | 3,000 |
1986/02/26 | 453 | 453 | 448 | 452 | 12,000 |
1986/02/25 | 430 | 454 | 430 | 454 | 373,000 |
1986/02/24 | 415 | 420 | 410 | 420 | 62,000 |
1986/02/22 | 415 | 415 | 415 | 415 | 18,000 |
1986/02/21 | 414 | 415 | 414 | 414 | 3,000 |
1986/02/20 | 422 | 422 | 415 | 415 | 6,000 |
1986/02/19 | 425 | 425 | 420 | 420 | 23,000 |
1986/02/18 | 416 | 425 | 416 | 425 | 330,000 |
1986/02/17 | 420 | 420 | 415 | 420 | 7,000 |
1986/02/15 | 418 | 420 | 418 | 420 | 6,000 |
1986/02/14 | 420 | 420 | 410 | 415 | 327,000 |
1986/02/13 | 425 | 425 | 422 | 424 | 109,000 |
1986/02/12 | 413 | 420 | 413 | 420 | 2,000 |
1986/02/10 | 413 | 413 | 413 | 413 | 3,000 |
1986/02/07 | 413 | 413 | 407 | 413 | 5,000 |
1986/02/06 | 417 | 417 | 407 | 412 | 207,000 |
1986/02/04 | 427 | 427 | 426 | 427 | 10,000 |
1986/02/01 | 400 | 401 | 400 | 401 | 2,000 |
1986/01/31 | 402 | 402 | 396 | 396 | 3,000 |
1986/01/30 | 420 | 420 | 420 | 420 | 1,000 |
1986/01/29 | 420 | 420 | 420 | 420 | 3,000 |
1986/01/27 | 400 | 400 | 400 | 400 | 2,000 |
1986/01/25 | 410 | 410 | 410 | 410 | 1,000 |
1986/01/24 | 416 | 416 | 411 | 415 | 14,000 |
1986/01/23 | 420 | 420 | 420 | 420 | 21,000 |
1986/01/22 | 415 | 415 | 415 | 415 | 4,000 |
1986/01/21 | 419 | 419 | 415 | 415 | 5,000 |
1986/01/20 | 410 | 410 | 410 | 410 | 2,000 |
1986/01/18 | 410 | 414 | 410 | 414 | 2,000 |
1986/01/16 | 416 | 416 | 415 | 415 | 2,000 |
1986/01/14 | 420 | 420 | 420 | 420 | 1,000 |
1986/01/13 | 420 | 423 | 416 | 416 | 15,000 |
1986/01/10 | 410 | 410 | 410 | 410 | 6,000 |
1986/01/09 | 419 | 419 | 410 | 410 | 4,000 |
1986/01/08 | 419 | 419 | 419 | 419 | 4,000 |
1986/01/07 | 420 | 420 | 416 | 416 | 202,000 |
1986/01/06 | 420 | 420 | 420 | 420 | 1,000 |