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 |
---|---|---|---|---|---|
1989/12/29 | 995 | 1,000 | 995 | 995 | 8,000 |
1989/12/28 | 990 | 999 | 990 | 999 | 3,000 |
1989/12/27 | 996 | 996 | 980 | 980 | 21,000 |
1989/12/26 | 1,000 | 1,000 | 998 | 998 | 6,000 |
1989/12/25 | 1,000 | 1,000 | 996 | 1,000 | 11,000 |
1989/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1989/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
1989/12/20 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 |
1989/12/19 | 1,000 | 1,020 | 995 | 999 | 17,000 |
1989/12/18 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 |
1989/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1989/12/14 | 1,010 | 1,010 | 990 | 990 | 4,000 |
1989/12/13 | 995 | 1,020 | 995 | 1,020 | 14,000 |
1989/12/12 | 985 | 985 | 983 | 985 | 10,000 |
1989/12/11 | 982 | 985 | 982 | 985 | 6,000 |
1989/12/08 | 976 | 980 | 976 | 977 | 6,000 |
1989/12/07 | 965 | 976 | 965 | 976 | 10,000 |
1989/12/06 | 987 | 987 | 975 | 975 | 5,000 |
1989/12/05 | 1,000 | 1,000 | 981 | 985 | 16,000 |
1989/12/04 | 1,000 | 1,000 | 995 | 1,000 | 3,000 |
1989/12/01 | 1,000 | 1,000 | 995 | 995 | 9,000 |
1989/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1989/11/29 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
1989/11/28 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 |
1989/11/27 | 1,080 | 1,090 | 1,060 | 1,090 | 153,000 |
1989/11/24 | 1,050 | 1,070 | 1,040 | 1,060 | 133,000 |
1989/11/22 | 990 | 1,020 | 986 | 1,020 | 80,000 |
1989/11/21 | 955 | 980 | 950 | 980 | 46,000 |
1989/11/20 | 940 | 945 | 940 | 945 | 6,000 |
1989/11/17 | 930 | 940 | 930 | 940 | 6,000 |
1989/11/15 | 910 | 911 | 910 | 911 | 4,000 |
1989/11/14 | 902 | 902 | 900 | 902 | 3,000 |
1989/11/10 | 900 | 902 | 890 | 890 | 20,000 |
1989/11/09 | 911 | 911 | 900 | 900 | 10,000 |
1989/11/08 | 905 | 906 | 905 | 906 | 3,000 |
1989/11/07 | 925 | 925 | 915 | 915 | 6,000 |
1989/11/06 | 915 | 915 | 915 | 915 | 5,000 |
1989/11/02 | 941 | 941 | 925 | 925 | 6,000 |
1989/11/01 | 912 | 926 | 910 | 926 | 6,000 |
1989/10/31 | 910 | 910 | 906 | 906 | 6,000 |
1989/10/30 | 910 | 925 | 910 | 912 | 19,000 |
1989/10/27 | 930 | 930 | 911 | 915 | 15,000 |
1989/10/26 | 930 | 931 | 930 | 930 | 9,000 |
1989/10/25 | 950 | 950 | 925 | 940 | 36,000 |
1989/10/24 | 960 | 960 | 960 | 960 | 5,000 |
1989/10/23 | 970 | 975 | 970 | 975 | 3,000 |
1989/10/20 | 986 | 988 | 970 | 980 | 20,000 |
1989/10/19 | 989 | 990 | 975 | 984 | 16,000 |
1989/10/18 | 1,000 | 1,000 | 985 | 990 | 15,000 |
1989/10/17 | 990 | 990 | 980 | 990 | 18,000 |
1989/10/16 | 980 | 989 | 980 | 980 | 19,000 |
1989/10/13 | 1,000 | 1,030 | 990 | 1,030 | 23,000 |
1989/10/12 | 1,050 | 1,050 | 1,010 | 1,010 | 51,000 |
1989/10/11 | 1,080 | 1,110 | 1,050 | 1,070 | 116,000 |
1989/10/09 | 1,000 | 1,060 | 1,000 | 1,050 | 126,000 |
1989/10/06 | 950 | 990 | 940 | 990 | 56,000 |
1989/10/05 | 920 | 950 | 920 | 950 | 27,000 |
1989/10/04 | 949 | 949 | 922 | 930 | 26,000 |
1989/10/03 | 945 | 950 | 940 | 950 | 50,000 |
1989/10/02 | 910 | 935 | 910 | 935 | 72,000 |
1989/09/29 | 900 | 910 | 900 | 905 | 27,000 |
1989/09/28 | 891 | 900 | 890 | 891 | 34,000 |
1989/09/27 | 870 | 890 | 869 | 880 | 21,000 |
1989/09/26 | 870 | 870 | 850 | 850 | 16,000 |
1989/09/25 | 870 | 870 | 850 | 850 | 16,000 |
1989/09/22 | 851 | 865 | 851 | 865 | 4,000 |
1989/09/21 | 850 | 870 | 850 | 851 | 27,000 |
1989/09/20 | 850 | 855 | 850 | 850 | 12,000 |
1989/09/19 | 855 | 855 | 850 | 850 | 24,000 |
1989/09/18 | 850 | 855 | 850 | 855 | 17,000 |
1989/09/14 | 850 | 850 | 850 | 850 | 3,000 |
1989/09/13 | 855 | 860 | 850 | 850 | 6,000 |
1989/09/12 | 855 | 856 | 850 | 855 | 49,000 |
1989/09/11 | 855 | 855 | 855 | 855 | 6,000 |
1989/09/08 | 850 | 850 | 845 | 845 | 10,000 |
1989/09/07 | 865 | 869 | 850 | 850 | 29,000 |
1989/09/06 | 875 | 875 | 865 | 865 | 13,000 |
1989/09/05 | 865 | 875 | 865 | 875 | 35,000 |
1989/09/04 | 860 | 875 | 860 | 860 | 25,000 |
1989/09/01 | 850 | 850 | 845 | 845 | 8,000 |
1989/08/31 | 861 | 861 | 850 | 850 | 10,000 |
1989/08/30 | 870 | 870 | 862 | 862 | 17,000 |
1989/08/29 | 861 | 870 | 859 | 862 | 29,000 |
1989/08/28 | 880 | 880 | 860 | 861 | 30,000 |
1989/08/25 | 860 | 880 | 860 | 869 | 109,000 |
1989/08/24 | 841 | 858 | 840 | 857 | 69,000 |
1989/08/23 | 845 | 845 | 827 | 840 | 32,000 |
1989/08/22 | 840 | 840 | 825 | 830 | 64,000 |
1989/08/21 | 795 | 829 | 795 | 825 | 24,000 |
1989/08/18 | 803 | 803 | 792 | 792 | 4,000 |
1989/08/17 | 806 | 806 | 803 | 803 | 4,000 |
1989/08/15 | 800 | 800 | 800 | 800 | 1,000 |
1989/08/14 | 815 | 815 | 800 | 800 | 3,000 |
1989/08/11 | 825 | 825 | 819 | 820 | 29,000 |
1989/08/10 | 815 | 830 | 815 | 822 | 24,000 |
1989/08/09 | 796 | 810 | 796 | 810 | 14,000 |
1989/08/08 | 800 | 800 | 795 | 795 | 5,000 |
1989/08/04 | 786 | 786 | 781 | 785 | 11,000 |
1989/08/03 | 800 | 800 | 781 | 781 | 7,000 |
1989/08/02 | 810 | 815 | 806 | 810 | 50,000 |
1989/08/01 | 785 | 800 | 785 | 800 | 10,000 |
1989/07/31 | 762 | 779 | 762 | 779 | 3,000 |
1989/07/28 | 762 | 763 | 761 | 762 | 4,000 |
1989/07/27 | 760 | 760 | 760 | 760 | 3,000 |
1989/07/26 | 750 | 750 | 745 | 745 | 18,000 |
1989/07/25 | 749 | 749 | 747 | 747 | 24,000 |
1989/07/24 | 748 | 748 | 748 | 748 | 2,000 |
1989/07/21 | 752 | 752 | 748 | 748 | 8,000 |
1989/07/20 | 752 | 752 | 751 | 751 | 35,000 |
1989/07/19 | 760 | 760 | 748 | 748 | 15,000 |
1989/07/18 | 760 | 761 | 760 | 760 | 25,000 |
1989/07/17 | 758 | 760 | 758 | 760 | 2,000 |
1989/07/14 | 750 | 750 | 748 | 748 | 11,000 |
1989/07/13 | 760 | 760 | 750 | 750 | 20,000 |
1989/07/12 | 760 | 765 | 760 | 765 | 13,000 |
1989/07/11 | 755 | 755 | 741 | 750 | 11,000 |
1989/07/10 | 747 | 750 | 747 | 750 | 11,000 |
1989/07/07 | 751 | 751 | 740 | 740 | 12,000 |
1989/07/06 | 740 | 746 | 740 | 746 | 6,000 |
1989/07/04 | 750 | 750 | 740 | 740 | 5,000 |
1989/06/30 | 760 | 770 | 732 | 732 | 12,000 |
1989/06/29 | 750 | 760 | 750 | 760 | 7,000 |
1989/06/28 | 735 | 736 | 730 | 730 | 16,000 |
1989/06/27 | 765 | 765 | 750 | 750 | 5,000 |
1989/06/26 | 768 | 768 | 765 | 765 | 9,000 |
1989/06/23 | 770 | 770 | 765 | 765 | 13,000 |
1989/06/22 | 786 | 796 | 770 | 770 | 8,000 |
1989/06/21 | 785 | 790 | 780 | 790 | 16,000 |
1989/06/20 | 775 | 775 | 775 | 775 | 1,000 |
1989/06/19 | 780 | 780 | 780 | 780 | 10,000 |
1989/06/16 | 772 | 772 | 765 | 765 | 6,000 |
1989/06/15 | 780 | 780 | 780 | 780 | 2,000 |
1989/06/14 | 785 | 785 | 771 | 771 | 2,000 |
1989/06/13 | 789 | 789 | 785 | 785 | 2,000 |
1989/06/12 | 799 | 799 | 790 | 799 | 10,000 |
1989/06/09 | 805 | 805 | 800 | 800 | 11,000 |
1989/06/08 | 801 | 802 | 800 | 801 | 8,000 |
1989/06/07 | 805 | 805 | 801 | 805 | 21,000 |
1989/06/06 | 809 | 810 | 805 | 805 | 14,000 |
1989/06/05 | 815 | 815 | 809 | 810 | 51,000 |
1989/06/02 | 820 | 820 | 815 | 815 | 19,000 |
1989/06/01 | 825 | 845 | 820 | 820 | 9,000 |
1989/05/31 | 850 | 850 | 815 | 815 | 38,000 |
1989/05/30 | 825 | 860 | 820 | 844 | 74,000 |
1989/05/29 | 821 | 835 | 820 | 820 | 14,000 |
1989/05/26 | 810 | 815 | 810 | 815 | 10,000 |
1989/05/25 | 808 | 818 | 803 | 803 | 30,000 |
1989/05/24 | 820 | 820 | 801 | 803 | 8,000 |
1989/05/23 | 830 | 830 | 815 | 815 | 4,000 |
1989/05/22 | 859 | 859 | 825 | 840 | 27,000 |
1989/05/19 | 810 | 860 | 803 | 860 | 183,000 |
1989/05/18 | 810 | 810 | 801 | 801 | 61,000 |
1989/05/17 | 792 | 801 | 790 | 800 | 33,000 |
1989/05/16 | 765 | 790 | 765 | 777 | 19,000 |
1989/05/15 | 771 | 771 | 765 | 765 | 8,000 |
1989/05/12 | 765 | 770 | 765 | 770 | 13,000 |
1989/05/11 | 760 | 770 | 760 | 765 | 8,000 |
1989/05/10 | 761 | 770 | 760 | 760 | 8,000 |
1989/05/09 | 750 | 760 | 750 | 760 | 13,000 |
1989/05/08 | 750 | 750 | 750 | 750 | 4,000 |
1989/05/02 | 740 | 740 | 739 | 739 | 6,000 |
1989/05/01 | 730 | 730 | 721 | 730 | 16,000 |
1989/04/28 | 711 | 711 | 711 | 711 | 1,000 |
1989/04/27 | 720 | 720 | 720 | 720 | 1,000 |
1989/04/26 | 730 | 730 | 730 | 730 | 3,000 |
1989/04/25 | 725 | 726 | 725 | 725 | 12,000 |
1989/04/24 | 725 | 725 | 705 | 725 | 26,000 |
1989/04/20 | 730 | 730 | 725 | 730 | 14,000 |
1989/04/19 | 725 | 725 | 725 | 725 | 2,000 |
1989/04/18 | 710 | 710 | 710 | 710 | 4,000 |
1989/04/17 | 730 | 730 | 725 | 725 | 6,000 |
1989/04/13 | 720 | 720 | 720 | 720 | 3,000 |
1989/04/12 | 730 | 730 | 730 | 730 | 1,000 |
1989/04/11 | 710 | 710 | 710 | 710 | 9,000 |
1989/04/10 | 720 | 720 | 710 | 710 | 5,000 |
1989/04/07 | 740 | 740 | 730 | 730 | 2,000 |
1989/04/05 | 739 | 740 | 730 | 740 | 11,000 |
1989/04/03 | 730 | 740 | 730 | 740 | 14,000 |
1989/03/31 | 730 | 730 | 730 | 730 | 2,000 |
1989/03/30 | 740 | 740 | 730 | 730 | 6,000 |
1989/03/29 | 730 | 731 | 730 | 730 | 4,000 |
1989/03/28 | 722 | 727 | 722 | 727 | 4,000 |
1989/03/28 | 1 -> 1.05 分割 | ||||
1989/03/27 | 740 | 750 | 720 | 720 | 12,000 |
1989/03/24 | 760 | 760 | 742 | 750 | 14,000 |
1989/03/23 | 760 | 760 | 750 | 759 | 121,000 |
1989/03/22 | 780 | 780 | 780 | 780 | 1,000 |
1989/03/20 | 800 | 810 | 790 | 810 | 24,000 |
1989/03/17 | 770 | 820 | 765 | 820 | 37,000 |
1989/03/16 | 750 | 750 | 750 | 750 | 6,000 |
1989/03/15 | 750 | 750 | 750 | 750 | 2,000 |
1989/03/14 | 760 | 770 | 760 | 770 | 15,000 |
1989/03/13 | 738 | 740 | 738 | 740 | 8,000 |
1989/03/09 | 725 | 740 | 725 | 725 | 3,000 |
1989/03/08 | 750 | 750 | 725 | 725 | 9,000 |
1989/03/07 | 752 | 752 | 750 | 750 | 5,000 |
1989/03/06 | 781 | 788 | 750 | 760 | 27,000 |
1989/03/03 | 740 | 760 | 740 | 760 | 15,000 |
1989/03/02 | 741 | 741 | 741 | 741 | 4,000 |
1989/03/01 | 731 | 731 | 721 | 721 | 6,000 |
1989/02/28 | 730 | 731 | 730 | 731 | 5,000 |
1989/02/27 | 730 | 730 | 720 | 720 | 7,000 |
1989/02/23 | 731 | 731 | 730 | 730 | 9,000 |
1989/02/22 | 738 | 738 | 738 | 738 | 12,000 |
1989/02/21 | 740 | 740 | 738 | 740 | 18,000 |
1989/02/20 | 740 | 740 | 740 | 740 | 3,000 |
1989/02/17 | 749 | 750 | 740 | 740 | 7,000 |
1989/02/16 | 750 | 750 | 750 | 750 | 4,000 |
1989/02/15 | 755 | 760 | 750 | 760 | 14,000 |
1989/02/14 | 744 | 744 | 740 | 740 | 4,000 |
1989/02/13 | 732 | 744 | 732 | 744 | 14,000 |
1989/02/10 | 753 | 754 | 745 | 745 | 16,000 |
1989/02/09 | 751 | 760 | 751 | 760 | 9,000 |
1989/02/08 | 784 | 784 | 751 | 751 | 5,000 |
1989/02/07 | 780 | 785 | 768 | 785 | 22,000 |
1989/02/06 | 788 | 788 | 760 | 775 | 22,000 |
1989/02/03 | 789 | 795 | 779 | 789 | 26,000 |
1989/02/02 | 785 | 800 | 785 | 793 | 98,000 |
1989/02/01 | 790 | 799 | 770 | 785 | 59,000 |
1989/01/31 | 749 | 810 | 745 | 800 | 91,000 |
1989/01/30 | 747 | 750 | 741 | 749 | 38,000 |
1989/01/28 | 740 | 755 | 735 | 751 | 62,000 |
1989/01/27 | 715 | 739 | 715 | 739 | 46,000 |
1989/01/26 | 710 | 715 | 710 | 710 | 42,000 |
1989/01/25 | 685 | 700 | 685 | 700 | 32,000 |
1989/01/24 | 670 | 680 | 661 | 680 | 17,000 |
1989/01/23 | 661 | 661 | 661 | 661 | 1,000 |
1989/01/20 | 670 | 670 | 655 | 655 | 6,000 |
1989/01/19 | 670 | 670 | 670 | 670 | 9,000 |
1989/01/18 | 670 | 670 | 660 | 670 | 5,000 |
1989/01/13 | 670 | 681 | 670 | 681 | 13,000 |
1989/01/12 | 655 | 680 | 655 | 680 | 11,000 |
1989/01/11 | 645 | 650 | 645 | 650 | 3,000 |
1989/01/09 | 630 | 645 | 629 | 645 | 12,000 |
1989/01/06 | 640 | 640 | 630 | 630 | 6,000 |
1989/01/05 | 650 | 650 | 645 | 645 | 4,000 |
1989/01/04 | 640 | 640 | 640 | 640 | 1,000 |