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 |
|---|---|---|---|---|---|
| 1990/12/27 | 610 | 610 | 610 | 610 | 1,000 |
| 1990/12/26 | 620 | 620 | 620 | 620 | 1,000 |
| 1990/12/25 | 630 | 630 | 630 | 630 | 5,000 |
| 1990/12/21 | 640 | 640 | 640 | 640 | 11,000 |
| 1990/12/20 | 640 | 640 | 640 | 640 | 2,000 |
| 1990/12/19 | 640 | 640 | 640 | 640 | 5,000 |
| 1990/12/14 | 640 | 640 | 640 | 640 | 3,000 |
| 1990/12/13 | 630 | 640 | 630 | 640 | 6,000 |
| 1990/12/12 | 635 | 635 | 635 | 635 | 1,000 |
| 1990/12/11 | 640 | 640 | 631 | 631 | 2,000 |
| 1990/12/10 | 635 | 640 | 635 | 640 | 4,000 |
| 1990/12/07 | 630 | 631 | 630 | 630 | 6,000 |
| 1990/12/06 | 631 | 631 | 631 | 631 | 2,000 |
| 1990/12/03 | 651 | 651 | 651 | 651 | 2,000 |
| 1990/11/27 | 665 | 665 | 665 | 665 | 2,000 |
| 1990/11/20 | 662 | 662 | 659 | 659 | 3,000 |
| 1990/11/19 | 679 | 679 | 652 | 652 | 6,000 |
| 1990/11/15 | 700 | 700 | 700 | 700 | 15,000 |
| 1990/11/13 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/11/08 | 690 | 690 | 690 | 690 | 3,000 |
| 1990/11/07 | 700 | 700 | 699 | 699 | 3,000 |
| 1990/11/06 | 702 | 703 | 700 | 700 | 4,000 |
| 1990/11/05 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/11/02 | 710 | 710 | 710 | 710 | 2,000 |
| 1990/11/01 | 740 | 740 | 730 | 730 | 3,000 |
| 1990/10/31 | 750 | 750 | 740 | 740 | 11,000 |
| 1990/10/30 | 740 | 741 | 740 | 740 | 5,000 |
| 1990/10/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/10/26 | 750 | 750 | 740 | 740 | 5,000 |
| 1990/10/25 | 740 | 750 | 731 | 750 | 26,000 |
| 1990/10/23 | 703 | 745 | 703 | 735 | 26,000 |
| 1990/10/22 | 700 | 700 | 690 | 700 | 16,000 |
| 1990/10/19 | 685 | 700 | 685 | 700 | 11,000 |
| 1990/10/18 | 675 | 685 | 675 | 685 | 3,000 |
| 1990/10/17 | 670 | 670 | 670 | 670 | 2,000 |
| 1990/10/16 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/10/09 | 685 | 685 | 685 | 685 | 1,000 |
| 1990/10/08 | 666 | 670 | 666 | 670 | 4,000 |
| 1990/10/05 | 665 | 666 | 665 | 666 | 2,000 |
| 1990/10/03 | 685 | 685 | 685 | 685 | 2,000 |
| 1990/10/02 | 655 | 680 | 655 | 680 | 8,000 |
| 1990/09/26 | 705 | 705 | 695 | 695 | 4,000 |
| 1990/09/25 | 721 | 721 | 705 | 705 | 8,000 |
| 1990/09/18 | 750 | 750 | 750 | 750 | 4,000 |
| 1990/09/12 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/09/11 | 770 | 771 | 770 | 770 | 4,000 |
| 1990/09/10 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/09/07 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/09/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/09/05 | 781 | 781 | 781 | 781 | 3,000 |
| 1990/09/04 | 799 | 799 | 799 | 799 | 2,000 |
| 1990/09/03 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/08/31 | 790 | 800 | 780 | 800 | 9,000 |
| 1990/08/30 | 782 | 782 | 780 | 780 | 5,000 |
| 1990/08/29 | 795 | 795 | 782 | 782 | 3,000 |
| 1990/08/28 | 790 | 795 | 790 | 795 | 5,000 |
| 1990/08/27 | 790 | 790 | 781 | 781 | 4,000 |
| 1990/08/23 | 821 | 821 | 805 | 810 | 13,000 |
| 1990/08/22 | 820 | 820 | 820 | 820 | 12,000 |
| 1990/08/21 | 839 | 839 | 839 | 839 | 2,000 |
| 1990/08/20 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/08/17 | 850 | 851 | 850 | 851 | 2,000 |
| 1990/08/16 | 860 | 860 | 860 | 860 | 4,000 |
| 1990/08/15 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/08/13 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/08/10 | 900 | 900 | 890 | 890 | 5,000 |
| 1990/08/09 | 911 | 911 | 911 | 911 | 6,000 |
| 1990/08/08 | 909 | 910 | 909 | 910 | 11,000 |
| 1990/08/06 | 960 | 960 | 941 | 945 | 7,000 |
| 1990/08/02 | 978 | 978 | 978 | 978 | 1,000 |
| 1990/08/01 | 967 | 979 | 967 | 979 | 5,000 |
| 1990/07/30 | 981 | 981 | 966 | 966 | 4,000 |
| 1990/07/27 | 980 | 980 | 976 | 976 | 15,000 |
| 1990/07/26 | 979 | 979 | 970 | 970 | 6,000 |
| 1990/07/23 | 991 | 991 | 991 | 991 | 3,000 |
| 1990/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1990/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1990/07/18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1990/07/17 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 |
| 1990/07/16 | 1,020 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1990/07/13 | 990 | 1,000 | 990 | 995 | 14,000 |
| 1990/07/12 | 990 | 1,000 | 980 | 990 | 8,000 |
| 1990/07/11 | 1,010 | 1,010 | 990 | 990 | 53,000 |
| 1990/07/10 | 1,040 | 1,040 | 1,020 | 1,030 | 55,000 |
| 1990/07/09 | 1,030 | 1,050 | 1,020 | 1,040 | 50,000 |
| 1990/07/06 | 960 | 996 | 960 | 985 | 76,000 |
| 1990/07/04 | 925 | 947 | 925 | 931 | 21,000 |
| 1990/07/03 | 920 | 920 | 920 | 920 | 7,000 |
| 1990/07/02 | 920 | 925 | 920 | 920 | 12,000 |
| 1990/06/29 | 915 | 925 | 915 | 925 | 3,000 |
| 1990/06/28 | 933 | 933 | 910 | 910 | 5,000 |
| 1990/06/27 | 933 | 933 | 933 | 933 | 1,000 |
| 1990/06/26 | 948 | 948 | 948 | 948 | 1,000 |
| 1990/06/25 | 960 | 960 | 955 | 955 | 4,000 |
| 1990/06/22 | 964 | 965 | 964 | 965 | 8,000 |
| 1990/06/21 | 960 | 965 | 960 | 965 | 21,000 |
| 1990/06/20 | 965 | 965 | 965 | 965 | 3,000 |
| 1990/06/19 | 972 | 972 | 972 | 972 | 1,000 |
| 1990/06/18 | 964 | 973 | 964 | 970 | 9,000 |
| 1990/06/15 | 965 | 965 | 960 | 965 | 23,000 |
| 1990/06/14 | 969 | 969 | 969 | 969 | 3,000 |
| 1990/06/13 | 979 | 979 | 975 | 975 | 7,000 |
| 1990/06/12 | 980 | 985 | 975 | 980 | 24,000 |
| 1990/06/11 | 975 | 980 | 975 | 980 | 17,000 |
| 1990/06/08 | 960 | 970 | 960 | 970 | 19,000 |
| 1990/06/07 | 960 | 964 | 960 | 960 | 19,000 |
| 1990/06/06 | 940 | 945 | 940 | 945 | 9,000 |
| 1990/06/05 | 896 | 918 | 896 | 918 | 45,000 |
| 1990/06/04 | 890 | 890 | 890 | 890 | 15,000 |
| 1990/06/01 | 895 | 895 | 890 | 890 | 3,000 |
| 1990/05/31 | 890 | 899 | 890 | 899 | 13,000 |
| 1990/05/30 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/05/29 | 894 | 894 | 890 | 890 | 6,000 |
| 1990/05/28 | 894 | 900 | 894 | 894 | 12,000 |
| 1990/05/25 | 895 | 895 | 894 | 894 | 2,000 |
| 1990/05/24 | 895 | 895 | 895 | 895 | 1,000 |
| 1990/05/23 | 898 | 898 | 895 | 895 | 2,000 |
| 1990/05/22 | 899 | 900 | 899 | 899 | 4,000 |
| 1990/05/21 | 904 | 904 | 904 | 904 | 4,000 |
| 1990/05/18 | 905 | 905 | 905 | 905 | 9,000 |
| 1990/05/17 | 905 | 910 | 905 | 907 | 9,000 |
| 1990/05/16 | 915 | 915 | 905 | 905 | 2,000 |
| 1990/05/15 | 895 | 910 | 890 | 910 | 19,000 |
| 1990/05/14 | 885 | 885 | 885 | 885 | 8,000 |
| 1990/05/11 | 880 | 880 | 875 | 880 | 3,000 |
| 1990/05/10 | 885 | 885 | 880 | 880 | 8,000 |
| 1990/05/09 | 840 | 850 | 840 | 850 | 2,000 |
| 1990/05/08 | 835 | 835 | 835 | 835 | 2,000 |
| 1990/05/07 | 826 | 826 | 826 | 826 | 1,000 |
| 1990/05/02 | 811 | 811 | 811 | 811 | 1,000 |
| 1990/05/01 | 810 | 810 | 810 | 810 | 1,000 |
| 1990/04/27 | 809 | 809 | 809 | 809 | 3,000 |
| 1990/04/26 | 809 | 809 | 809 | 809 | 5,000 |
| 1990/04/24 | 810 | 810 | 809 | 809 | 6,000 |
| 1990/04/23 | 806 | 809 | 805 | 809 | 13,000 |
| 1990/04/20 | 800 | 805 | 800 | 800 | 13,000 |
| 1990/04/19 | 805 | 805 | 805 | 805 | 3,000 |
| 1990/04/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/04/17 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/04/16 | 790 | 790 | 790 | 790 | 5,000 |
| 1990/04/13 | 790 | 800 | 790 | 795 | 17,000 |
| 1990/04/12 | 795 | 800 | 790 | 790 | 20,000 |
| 1990/04/11 | 792 | 800 | 792 | 800 | 18,000 |
| 1990/04/10 | 795 | 810 | 795 | 800 | 13,000 |
| 1990/04/09 | 771 | 810 | 771 | 810 | 32,000 |
| 1990/04/06 | 770 | 780 | 765 | 765 | 20,000 |
| 1990/04/04 | 840 | 840 | 837 | 837 | 5,000 |
| 1990/03/30 | 900 | 900 | 885 | 885 | 9,000 |
| 1990/03/29 | 907 | 907 | 901 | 901 | 8,000 |
| 1990/03/28 | 910 | 910 | 910 | 910 | 4,000 |
| 1990/03/27 | 913 | 913 | 910 | 910 | 7,000 |
| 1990/03/16 | 988 | 990 | 988 | 988 | 8,000 |
| 1990/03/15 | 988 | 988 | 988 | 988 | 2,000 |
| 1990/03/13 | 999 | 1,000 | 987 | 987 | 5,000 |
| 1990/03/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/03/09 | 999 | 1,030 | 999 | 1,030 | 14,000 |
| 1990/03/08 | 991 | 1,000 | 991 | 1,000 | 4,000 |
| 1990/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/03/06 | 1,000 | 1,000 | 991 | 991 | 16,000 |
| 1990/03/05 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1990/03/02 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1990/03/01 | 1,020 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1990/02/28 | 973 | 990 | 973 | 990 | 21,000 |
| 1990/02/27 | 970 | 973 | 965 | 973 | 26,000 |
| 1990/02/26 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1990/02/23 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1990/02/22 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1990/02/21 | 1,070 | 1,070 | 1,030 | 1,030 | 18,000 |
| 1990/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1990/02/19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/02/16 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 |
| 1990/02/15 | 1,100 | 1,110 | 1,090 | 1,110 | 46,000 |
| 1990/02/14 | 1,110 | 1,120 | 1,100 | 1,120 | 58,000 |
| 1990/02/13 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1990/02/09 | 1,080 | 1,130 | 1,080 | 1,120 | 92,000 |
| 1990/02/08 | 1,080 | 1,080 | 1,060 | 1,080 | 29,000 |
| 1990/02/07 | 1,060 | 1,080 | 1,060 | 1,070 | 44,000 |
| 1990/02/06 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1990/02/05 | 1,000 | 1,050 | 1,000 | 1,020 | 46,000 |
| 1990/02/02 | 1,000 | 1,000 | 990 | 990 | 25,000 |
| 1990/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1990/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1990/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/01/29 | 984 | 990 | 981 | 990 | 30,000 |
| 1990/01/26 | 998 | 998 | 984 | 984 | 9,000 |
| 1990/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/01/24 | 983 | 1,000 | 983 | 1,000 | 31,000 |
| 1990/01/23 | 986 | 986 | 981 | 984 | 28,000 |
| 1990/01/22 | 981 | 981 | 976 | 981 | 20,000 |
| 1990/01/19 | 995 | 995 | 991 | 991 | 27,000 |
| 1990/01/18 | 1,000 | 1,000 | 990 | 995 | 46,000 |
| 1990/01/17 | 999 | 999 | 995 | 995 | 13,000 |
| 1990/01/16 | 999 | 1,000 | 999 | 1,000 | 20,000 |
| 1990/01/12 | 1,020 | 1,040 | 1,020 | 1,030 | 23,000 |
| 1990/01/11 | 1,010 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1990/01/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/01/09 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1990/01/08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1990/01/05 | 1,010 | 1,050 | 1,010 | 1,020 | 20,000 |
| 1990/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |