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 |
---|---|---|---|---|---|
1987/12/28 | 422 | 422 | 422 | 422 | 3,000 |
1987/12/26 | 422 | 422 | 422 | 422 | 11,000 |
1987/12/25 | 422 | 422 | 421 | 421 | 5,000 |
1987/12/23 | 426 | 426 | 425 | 425 | 3,000 |
1987/12/22 | 425 | 425 | 425 | 425 | 2,000 |
1987/12/18 | 421 | 425 | 420 | 420 | 17,000 |
1987/12/17 | 422 | 422 | 420 | 420 | 23,000 |
1987/12/16 | 436 | 436 | 420 | 420 | 10,000 |
1987/12/14 | 430 | 430 | 430 | 430 | 1,000 |
1987/12/10 | 420 | 422 | 411 | 420 | 31,000 |
1987/12/09 | 420 | 420 | 420 | 420 | 1,000 |
1987/12/08 | 420 | 420 | 418 | 418 | 4,000 |
1987/12/07 | 420 | 420 | 420 | 420 | 10,000 |
1987/12/05 | 421 | 421 | 420 | 420 | 9,000 |
1987/12/04 | 427 | 427 | 420 | 420 | 5,000 |
1987/12/03 | 422 | 422 | 422 | 422 | 1,000 |
1987/12/02 | 420 | 420 | 418 | 418 | 2,000 |
1987/12/01 | 420 | 420 | 416 | 416 | 10,000 |
1987/11/30 | 420 | 421 | 420 | 421 | 6,000 |
1987/11/28 | 420 | 420 | 420 | 420 | 2,000 |
1987/11/27 | 426 | 426 | 420 | 420 | 12,000 |
1987/11/25 | 425 | 425 | 425 | 425 | 1,000 |
1987/11/20 | 418 | 418 | 418 | 418 | 6,000 |
1987/11/19 | 420 | 420 | 420 | 420 | 5,000 |
1987/11/16 | 415 | 415 | 415 | 415 | 3,000 |
1987/11/13 | 420 | 421 | 420 | 421 | 3,000 |
1987/11/12 | 415 | 415 | 415 | 415 | 3,000 |
1987/11/11 | 420 | 423 | 415 | 420 | 14,000 |
1987/11/10 | 423 | 423 | 420 | 420 | 13,000 |
1987/11/09 | 423 | 423 | 420 | 420 | 29,000 |
1987/11/07 | 435 | 435 | 420 | 420 | 12,000 |
1987/11/05 | 430 | 435 | 430 | 430 | 6,000 |
1987/11/04 | 435 | 435 | 435 | 435 | 1,000 |
1987/11/02 | 435 | 435 | 430 | 430 | 7,000 |
1987/10/31 | 430 | 435 | 430 | 435 | 6,000 |
1987/10/30 | 435 | 435 | 435 | 435 | 7,000 |
1987/10/29 | 436 | 436 | 431 | 431 | 3,000 |
1987/10/28 | 435 | 440 | 435 | 440 | 7,000 |
1987/10/27 | 435 | 435 | 435 | 435 | 5,000 |
1987/10/26 | 440 | 440 | 440 | 440 | 5,000 |
1987/10/24 | 450 | 455 | 440 | 440 | 8,000 |
1987/10/23 | 449 | 460 | 445 | 460 | 7,000 |
1987/10/22 | 460 | 460 | 450 | 455 | 15,000 |
1987/10/21 | 412 | 412 | 412 | 412 | 2,000 |
1987/10/20 | 420 | 420 | 410 | 410 | 13,000 |
1987/10/19 | 470 | 470 | 456 | 460 | 29,000 |
1987/10/16 | 470 | 470 | 467 | 470 | 26,000 |
1987/10/15 | 473 | 473 | 468 | 470 | 12,000 |
1987/10/14 | 470 | 470 | 468 | 468 | 43,000 |
1987/10/13 | 474 | 474 | 468 | 470 | 37,000 |
1987/10/12 | 475 | 475 | 467 | 467 | 24,000 |
1987/10/09 | 490 | 490 | 475 | 475 | 29,000 |
1987/10/08 | 485 | 490 | 480 | 490 | 44,000 |
1987/10/07 | 490 | 490 | 485 | 490 | 42,000 |
1987/10/06 | 481 | 505 | 481 | 488 | 98,000 |
1987/10/05 | 480 | 480 | 480 | 480 | 1,000 |
1987/10/03 | 480 | 480 | 480 | 480 | 6,000 |
1987/10/02 | 480 | 480 | 480 | 480 | 2,000 |
1987/10/01 | 480 | 480 | 480 | 480 | 2,000 |
1987/09/30 | 480 | 480 | 480 | 480 | 1,000 |
1987/09/29 | 470 | 479 | 470 | 479 | 12,000 |
1987/09/28 | 465 | 468 | 465 | 468 | 3,000 |
1987/09/26 | 460 | 460 | 460 | 460 | 5,000 |
1987/09/25 | 468 | 470 | 460 | 460 | 20,000 |
1987/09/24 | 466 | 470 | 466 | 468 | 8,000 |
1987/09/22 | 473 | 473 | 465 | 465 | 8,000 |
1987/09/17 | 460 | 461 | 455 | 455 | 16,000 |
1987/09/16 | 462 | 470 | 460 | 460 | 23,000 |
1987/09/14 | 466 | 466 | 460 | 460 | 13,000 |
1987/09/11 | 470 | 470 | 465 | 465 | 16,000 |
1987/09/10 | 466 | 466 | 465 | 465 | 5,000 |
1987/09/09 | 472 | 472 | 469 | 471 | 39,000 |
1987/09/08 | 470 | 470 | 469 | 469 | 7,000 |
1987/09/07 | 475 | 480 | 475 | 475 | 22,000 |
1987/09/05 | 479 | 480 | 475 | 475 | 6,000 |
1987/09/04 | 482 | 482 | 475 | 480 | 18,000 |
1987/09/03 | 485 | 485 | 475 | 482 | 20,000 |
1987/09/02 | 486 | 486 | 475 | 475 | 47,000 |
1987/09/01 | 489 | 489 | 481 | 481 | 27,000 |
1987/08/31 | 494 | 494 | 489 | 489 | 34,000 |
1987/08/29 | 484 | 489 | 480 | 489 | 21,000 |
1987/08/28 | 475 | 485 | 475 | 485 | 60,000 |
1987/08/27 | 474 | 474 | 460 | 472 | 19,000 |
1987/08/26 | 464 | 470 | 464 | 470 | 21,000 |
1987/08/25 | 460 | 460 | 460 | 460 | 6,000 |
1987/08/24 | 460 | 460 | 460 | 460 | 3,000 |
1987/08/22 | 459 | 459 | 459 | 459 | 2,000 |
1987/08/21 | 459 | 459 | 451 | 451 | 9,000 |
1987/08/20 | 450 | 454 | 450 | 450 | 7,000 |
1987/08/19 | 454 | 454 | 454 | 454 | 4,000 |
1987/08/18 | 454 | 454 | 450 | 450 | 17,000 |
1987/08/17 | 454 | 454 | 451 | 454 | 5,000 |
1987/08/14 | 451 | 451 | 450 | 450 | 9,000 |
1987/08/13 | 451 | 452 | 451 | 452 | 7,000 |
1987/08/12 | 451 | 451 | 451 | 451 | 6,000 |
1987/08/11 | 450 | 450 | 449 | 450 | 16,000 |
1987/08/07 | 445 | 450 | 445 | 447 | 7,000 |
1987/08/06 | 450 | 450 | 445 | 445 | 15,000 |
1987/08/04 | 450 | 450 | 450 | 450 | 5,000 |
1987/08/03 | 445 | 450 | 445 | 450 | 5,000 |
1987/08/01 | 449 | 449 | 449 | 449 | 11,000 |
1987/07/30 | 440 | 440 | 440 | 440 | 5,000 |
1987/07/29 | 440 | 440 | 440 | 440 | 8,000 |
1987/07/28 | 440 | 440 | 440 | 440 | 2,000 |
1987/07/27 | 440 | 440 | 440 | 440 | 2,000 |
1987/07/25 | 438 | 438 | 438 | 438 | 2,000 |
1987/07/24 | 430 | 430 | 430 | 430 | 1,000 |
1987/07/22 | 449 | 449 | 436 | 436 | 21,000 |
1987/07/21 | 445 | 445 | 445 | 445 | 4,000 |
1987/07/17 | 441 | 441 | 441 | 441 | 1,000 |
1987/07/16 | 440 | 440 | 440 | 440 | 2,000 |
1987/07/14 | 443 | 450 | 443 | 450 | 10,000 |
1987/07/13 | 441 | 441 | 441 | 441 | 1,000 |
1987/07/10 | 440 | 440 | 440 | 440 | 2,000 |
1987/07/08 | 436 | 436 | 436 | 436 | 1,000 |
1987/07/07 | 450 | 450 | 450 | 450 | 6,000 |
1987/07/06 | 440 | 440 | 440 | 440 | 1,000 |
1987/07/04 | 439 | 450 | 439 | 450 | 4,000 |
1987/07/03 | 445 | 450 | 440 | 440 | 4,000 |
1987/07/02 | 450 | 455 | 450 | 450 | 4,000 |
1987/07/01 | 450 | 450 | 450 | 450 | 10,000 |
1987/06/30 | 450 | 450 | 450 | 450 | 4,000 |
1987/06/29 | 450 | 450 | 450 | 450 | 14,000 |
1987/06/26 | 454 | 457 | 450 | 450 | 16,000 |
1987/06/24 | 464 | 469 | 464 | 469 | 3,000 |
1987/06/19 | 480 | 480 | 479 | 479 | 7,000 |
1987/06/18 | 500 | 500 | 484 | 484 | 17,000 |
1987/06/17 | 511 | 511 | 500 | 500 | 46,000 |
1987/06/16 | 490 | 510 | 489 | 510 | 87,000 |
1987/06/15 | 480 | 490 | 472 | 480 | 22,000 |
1987/06/12 | 470 | 480 | 465 | 470 | 23,000 |
1987/06/11 | 440 | 460 | 440 | 460 | 24,000 |
1987/06/10 | 448 | 448 | 440 | 440 | 10,000 |
1987/06/09 | 440 | 449 | 440 | 449 | 8,000 |
1987/06/08 | 435 | 435 | 435 | 435 | 1,000 |
1987/06/06 | 425 | 430 | 425 | 425 | 11,000 |
1987/06/05 | 425 | 425 | 425 | 425 | 2,000 |
1987/06/04 | 421 | 425 | 420 | 425 | 9,000 |
1987/06/03 | 423 | 423 | 420 | 420 | 19,000 |
1987/06/02 | 429 | 430 | 425 | 425 | 26,000 |
1987/06/01 | 420 | 425 | 416 | 425 | 9,000 |
1987/05/30 | 415 | 419 | 415 | 415 | 11,000 |
1987/05/29 | 410 | 415 | 410 | 415 | 3,000 |
1987/05/28 | 406 | 406 | 400 | 400 | 3,000 |
1987/05/27 | 410 | 410 | 406 | 406 | 15,000 |
1987/05/26 | 409 | 409 | 409 | 409 | 9,000 |
1987/05/25 | 403 | 405 | 403 | 405 | 2,000 |
1987/05/22 | 400 | 400 | 400 | 400 | 6,000 |
1987/05/20 | 403 | 403 | 401 | 401 | 9,000 |
1987/05/19 | 400 | 400 | 400 | 400 | 1,000 |
1987/05/15 | 400 | 400 | 400 | 400 | 3,000 |
1987/05/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/05/13 | 401 | 401 | 400 | 400 | 2,000 |
1987/05/11 | 394 | 394 | 393 | 393 | 2,000 |
1987/05/08 | 393 | 393 | 393 | 393 | 2,000 |
1987/05/07 | 390 | 390 | 390 | 390 | 1,000 |
1987/05/06 | 395 | 395 | 395 | 395 | 2,000 |
1987/05/01 | 400 | 400 | 390 | 390 | 7,000 |
1987/04/30 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/25 | 400 | 400 | 400 | 400 | 2,000 |
1987/04/24 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/23 | 395 | 400 | 395 | 400 | 2,000 |
1987/04/22 | 399 | 399 | 399 | 399 | 3,000 |
1987/04/21 | 399 | 399 | 390 | 390 | 2,000 |
1987/04/20 | 399 | 399 | 399 | 399 | 2,000 |
1987/04/17 | 401 | 401 | 385 | 385 | 18,000 |
1987/04/16 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/15 | 400 | 400 | 400 | 400 | 2,000 |
1987/04/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/04/13 | 403 | 404 | 403 | 403 | 4,000 |
1987/04/10 | 410 | 410 | 410 | 410 | 2,000 |
1987/04/09 | 409 | 409 | 405 | 405 | 7,000 |
1987/04/08 | 410 | 410 | 405 | 405 | 10,000 |
1987/04/07 | 410 | 410 | 410 | 410 | 1,000 |
1987/04/06 | 410 | 410 | 410 | 410 | 2,000 |
1987/04/04 | 405 | 405 | 403 | 403 | 4,000 |
1987/04/03 | 410 | 410 | 402 | 402 | 9,000 |
1987/04/01 | 410 | 410 | 410 | 410 | 1,000 |
1987/03/30 | 410 | 410 | 410 | 410 | 11,000 |
1987/03/28 | 410 | 410 | 410 | 410 | 10,000 |
1987/03/27 | 401 | 401 | 401 | 401 | 2,000 |
1987/03/26 | 409 | 409 | 401 | 401 | 2,000 |
1987/03/24 | 403 | 414 | 403 | 414 | 2,000 |
1987/03/23 | 401 | 401 | 401 | 401 | 1,000 |
1987/03/19 | 401 | 401 | 401 | 401 | 5,000 |
1987/03/18 | 401 | 401 | 401 | 401 | 3,000 |
1987/03/16 | 401 | 401 | 401 | 401 | 2,000 |
1987/03/13 | 400 | 400 | 400 | 400 | 5,000 |
1987/03/12 | 403 | 403 | 400 | 400 | 7,000 |
1987/03/11 | 414 | 414 | 410 | 410 | 4,000 |
1987/03/10 | 411 | 411 | 411 | 411 | 1,000 |
1987/03/09 | 410 | 414 | 410 | 414 | 9,000 |
1987/03/07 | 415 | 415 | 415 | 415 | 1,000 |
1987/03/06 | 414 | 414 | 414 | 414 | 1,000 |
1987/03/05 | 406 | 406 | 406 | 406 | 5,000 |
1987/03/04 | 401 | 402 | 401 | 402 | 2,000 |
1987/03/03 | 414 | 414 | 411 | 411 | 3,000 |
1987/03/02 | 414 | 414 | 410 | 410 | 4,000 |
1987/02/28 | 414 | 415 | 414 | 415 | 3,000 |
1987/02/27 | 410 | 410 | 410 | 410 | 1,000 |
1987/02/26 | 414 | 414 | 414 | 414 | 2,000 |
1987/02/24 | 418 | 419 | 418 | 419 | 4,000 |
1987/02/23 | 419 | 419 | 407 | 407 | 10,000 |
1987/02/20 | 420 | 428 | 420 | 427 | 8,000 |
1987/02/19 | 405 | 414 | 405 | 414 | 802,000 |
1987/02/18 | 411 | 411 | 401 | 401 | 2,000 |
1987/02/17 | 411 | 411 | 410 | 410 | 3,000 |
1987/02/16 | 419 | 419 | 408 | 408 | 8,000 |
1987/02/13 | 415 | 415 | 414 | 414 | 3,000 |
1987/02/12 | 408 | 410 | 408 | 410 | 2,000 |
1987/02/10 | 405 | 405 | 405 | 405 | 4,000 |
1987/02/07 | 400 | 400 | 400 | 400 | 21,000 |
1987/02/06 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/05 | 400 | 400 | 400 | 400 | 46,000 |
1987/02/04 | 399 | 400 | 399 | 400 | 23,000 |
1987/02/03 | 400 | 400 | 400 | 400 | 5,000 |
1987/01/31 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/30 | 393 | 400 | 390 | 400 | 13,000 |
1987/01/28 | 395 | 400 | 395 | 400 | 2,000 |
1987/01/27 | 400 | 400 | 395 | 395 | 6,000 |
1987/01/26 | 398 | 398 | 388 | 388 | 4,000 |
1987/01/23 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/22 | 400 | 400 | 400 | 400 | 37,000 |
1987/01/21 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/20 | 400 | 400 | 400 | 400 | 10,000 |
1987/01/16 | 400 | 400 | 400 | 400 | 1,000 |
1987/01/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/01/13 | 403 | 403 | 400 | 400 | 6,000 |
1987/01/09 | 402 | 404 | 402 | 404 | 5,000 |
1987/01/08 | 400 | 400 | 400 | 400 | 14,000 |
1987/01/07 | 399 | 399 | 399 | 399 | 1,000 |
1987/01/06 | 390 | 390 | 390 | 390 | 1,000 |