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 |
|---|---|---|---|---|---|
| 1991/12/26 | 580 | 580 | 580 | 580 | 7,000 |
| 1991/12/25 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/12/24 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/12/20 | 590 | 590 | 586 | 586 | 2,000 |
| 1991/12/19 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/18 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/17 | 592 | 592 | 590 | 590 | 4,000 |
| 1991/12/16 | 581 | 590 | 581 | 590 | 5,000 |
| 1991/12/13 | 551 | 565 | 550 | 561 | 6,000 |
| 1991/12/12 | 550 | 550 | 550 | 550 | 13,000 |
| 1991/12/09 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/12/05 | 542 | 542 | 540 | 540 | 10,000 |
| 1991/12/04 | 545 | 545 | 540 | 540 | 14,000 |
| 1991/12/03 | 540 | 540 | 540 | 540 | 5,000 |
| 1991/12/02 | 555 | 555 | 555 | 555 | 8,000 |
| 1991/11/29 | 555 | 555 | 555 | 555 | 4,000 |
| 1991/11/27 | 581 | 581 | 580 | 580 | 7,000 |
| 1991/11/21 | 605 | 605 | 605 | 605 | 3,000 |
| 1991/11/20 | 605 | 605 | 600 | 605 | 17,000 |
| 1991/11/19 | 605 | 605 | 605 | 605 | 23,000 |
| 1991/11/18 | 603 | 603 | 601 | 601 | 14,000 |
| 1991/11/15 | 600 | 605 | 600 | 605 | 21,000 |
| 1991/11/14 | 605 | 605 | 605 | 605 | 3,000 |
| 1991/11/12 | 605 | 605 | 605 | 605 | 12,000 |
| 1991/11/11 | 605 | 605 | 605 | 605 | 3,000 |
| 1991/11/08 | 608 | 608 | 605 | 605 | 4,000 |
| 1991/11/07 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/11/05 | 611 | 620 | 611 | 620 | 2,000 |
| 1991/11/01 | 608 | 608 | 608 | 608 | 1,000 |
| 1991/10/31 | 610 | 610 | 605 | 605 | 4,000 |
| 1991/10/29 | 610 | 610 | 605 | 605 | 10,000 |
| 1991/10/28 | 611 | 611 | 611 | 611 | 4,000 |
| 1991/10/25 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/10/24 | 610 | 620 | 610 | 620 | 3,000 |
| 1991/10/23 | 607 | 607 | 605 | 607 | 15,000 |
| 1991/10/18 | 605 | 605 | 605 | 605 | 1,000 |
| 1991/10/17 | 605 | 605 | 605 | 605 | 9,000 |
| 1991/10/16 | 601 | 601 | 601 | 601 | 2,000 |
| 1991/10/15 | 610 | 610 | 610 | 610 | 4,000 |
| 1991/10/14 | 610 | 610 | 610 | 610 | 6,000 |
| 1991/10/11 | 625 | 625 | 620 | 620 | 6,000 |
| 1991/10/09 | 631 | 631 | 630 | 630 | 3,000 |
| 1991/10/08 | 631 | 631 | 631 | 631 | 1,000 |
| 1991/10/04 | 621 | 621 | 621 | 621 | 1,000 |
| 1991/10/03 | 629 | 629 | 620 | 620 | 4,000 |
| 1991/10/01 | 607 | 609 | 607 | 609 | 3,000 |
| 1991/09/27 | 604 | 604 | 604 | 604 | 2,000 |
| 1991/09/26 | 600 | 600 | 596 | 596 | 12,000 |
| 1991/09/25 | 601 | 601 | 601 | 601 | 1,000 |
| 1991/09/24 | 601 | 601 | 601 | 601 | 3,000 |
| 1991/09/19 | 600 | 601 | 600 | 601 | 7,000 |
| 1991/09/18 | 601 | 601 | 591 | 600 | 6,000 |
| 1991/09/17 | 600 | 601 | 600 | 601 | 2,000 |
| 1991/09/10 | 601 | 601 | 601 | 601 | 1,000 |
| 1991/09/09 | 601 | 601 | 601 | 601 | 1,000 |
| 1991/09/06 | 601 | 601 | 601 | 601 | 5,000 |
| 1991/09/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/09/04 | 593 | 593 | 593 | 593 | 1,000 |
| 1991/09/03 | 581 | 581 | 580 | 581 | 7,000 |
| 1991/08/30 | 581 | 581 | 581 | 581 | 1,000 |
| 1991/08/21 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/08/16 | 602 | 602 | 602 | 602 | 1,000 |
| 1991/08/09 | 616 | 616 | 602 | 602 | 6,000 |
| 1991/08/07 | 620 | 621 | 620 | 621 | 2,000 |
| 1991/08/06 | 630 | 631 | 630 | 631 | 3,000 |
| 1991/08/05 | 621 | 621 | 621 | 621 | 1,000 |
| 1991/08/02 | 631 | 631 | 631 | 631 | 1,000 |
| 1991/07/30 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/07/29 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/07/26 | 625 | 630 | 625 | 630 | 4,000 |
| 1991/07/25 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/07/24 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/07/23 | 620 | 620 | 618 | 618 | 2,000 |
| 1991/07/19 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/07/18 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/07/17 | 635 | 635 | 630 | 630 | 2,000 |
| 1991/07/16 | 635 | 636 | 635 | 635 | 3,000 |
| 1991/07/15 | 636 | 636 | 635 | 635 | 2,000 |
| 1991/07/12 | 635 | 635 | 620 | 620 | 11,000 |
| 1991/07/10 | 636 | 637 | 635 | 635 | 5,000 |
| 1991/07/08 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/07/04 | 675 | 675 | 675 | 675 | 1,000 |
| 1991/07/02 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/07/01 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/06/28 | 660 | 670 | 660 | 670 | 8,000 |
| 1991/06/27 | 660 | 660 | 656 | 656 | 3,000 |
| 1991/06/25 | 649 | 650 | 649 | 650 | 3,000 |
| 1991/06/24 | 665 | 665 | 656 | 656 | 3,000 |
| 1991/06/20 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/06/19 | 690 | 690 | 675 | 675 | 8,000 |
| 1991/06/18 | 690 | 690 | 689 | 690 | 5,000 |
| 1991/06/14 | 676 | 676 | 676 | 676 | 4,000 |
| 1991/06/12 | 676 | 676 | 676 | 676 | 5,000 |
| 1991/06/11 | 685 | 685 | 675 | 676 | 4,000 |
| 1991/06/10 | 675 | 685 | 675 | 685 | 7,000 |
| 1991/06/07 | 680 | 685 | 680 | 685 | 10,000 |
| 1991/06/05 | 679 | 680 | 679 | 680 | 4,000 |
| 1991/06/04 | 675 | 680 | 675 | 680 | 9,000 |
| 1991/06/03 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/05/29 | 675 | 675 | 675 | 675 | 2,000 |
| 1991/05/28 | 675 | 675 | 675 | 675 | 1,000 |
| 1991/05/24 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/05/23 | 671 | 671 | 671 | 671 | 1,000 |
| 1991/05/22 | 670 | 671 | 670 | 671 | 4,000 |
| 1991/05/21 | 671 | 671 | 671 | 671 | 2,000 |
| 1991/05/17 | 680 | 680 | 670 | 670 | 3,000 |
| 1991/05/15 | 690 | 690 | 690 | 690 | 5,000 |
| 1991/05/14 | 692 | 693 | 692 | 693 | 3,000 |
| 1991/05/13 | 686 | 690 | 686 | 690 | 3,000 |
| 1991/05/08 | 678 | 683 | 678 | 683 | 2,000 |
| 1991/05/07 | 693 | 693 | 693 | 693 | 1,000 |
| 1991/05/02 | 698 | 698 | 698 | 698 | 3,000 |
| 1991/05/01 | 698 | 698 | 698 | 698 | 1,000 |
| 1991/04/30 | 699 | 699 | 699 | 699 | 1,000 |
| 1991/04/26 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/04/25 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/04/24 | 688 | 700 | 685 | 700 | 9,000 |
| 1991/04/23 | 682 | 690 | 676 | 676 | 22,000 |
| 1991/04/22 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/04/19 | 701 | 701 | 691 | 700 | 5,000 |
| 1991/04/18 | 705 | 705 | 705 | 705 | 4,000 |
| 1991/04/17 | 700 | 701 | 700 | 700 | 4,000 |
| 1991/04/16 | 716 | 716 | 680 | 680 | 13,000 |
| 1991/04/15 | 690 | 710 | 690 | 710 | 5,000 |
| 1991/04/12 | 680 | 680 | 670 | 675 | 7,000 |
| 1991/04/11 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/04/10 | 670 | 671 | 670 | 671 | 2,000 |
| 1991/04/09 | 671 | 671 | 666 | 670 | 5,000 |
| 1991/04/08 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/04/05 | 651 | 651 | 650 | 650 | 3,000 |
| 1991/04/04 | 646 | 646 | 646 | 646 | 1,000 |
| 1991/04/03 | 635 | 635 | 630 | 630 | 19,000 |
| 1991/04/02 | 640 | 640 | 635 | 635 | 8,000 |
| 1991/03/29 | 654 | 654 | 648 | 648 | 3,000 |
| 1991/03/28 | 657 | 659 | 657 | 657 | 12,000 |
| 1991/03/27 | 659 | 659 | 659 | 659 | 1,000 |
| 1991/03/26 | 675 | 680 | 675 | 675 | 7,000 |
| 1991/03/25 | 685 | 685 | 685 | 685 | 4,000 |
| 1991/03/22 | 688 | 688 | 680 | 680 | 7,000 |
| 1991/03/20 | 676 | 676 | 671 | 675 | 14,000 |
| 1991/03/19 | 666 | 678 | 666 | 678 | 4,000 |
| 1991/03/18 | 670 | 670 | 664 | 665 | 18,000 |
| 1991/03/15 | 665 | 665 | 652 | 652 | 5,000 |
| 1991/03/14 | 650 | 665 | 650 | 665 | 3,000 |
| 1991/03/13 | 650 | 650 | 648 | 648 | 5,000 |
| 1991/03/12 | 643 | 665 | 643 | 665 | 13,000 |
| 1991/03/11 | 636 | 639 | 636 | 638 | 3,000 |
| 1991/03/08 | 615 | 625 | 615 | 625 | 11,000 |
| 1991/03/07 | 619 | 619 | 611 | 611 | 5,000 |
| 1991/03/06 | 615 | 620 | 615 | 620 | 8,000 |
| 1991/03/05 | 611 | 615 | 610 | 610 | 12,000 |
| 1991/03/04 | 615 | 615 | 611 | 611 | 6,000 |
| 1991/03/01 | 620 | 620 | 618 | 618 | 3,000 |
| 1991/02/28 | 609 | 616 | 609 | 616 | 9,000 |
| 1991/02/27 | 615 | 615 | 610 | 610 | 4,000 |
| 1991/02/26 | 615 | 615 | 615 | 615 | 5,000 |
| 1991/02/25 | 610 | 610 | 610 | 610 | 5,000 |
| 1991/02/22 | 615 | 615 | 615 | 615 | 12,000 |
| 1991/02/21 | 615 | 620 | 610 | 616 | 9,000 |
| 1991/02/20 | 610 | 615 | 610 | 615 | 20,000 |
| 1991/02/19 | 619 | 620 | 610 | 610 | 33,000 |
| 1991/02/18 | 595 | 600 | 595 | 600 | 19,000 |
| 1991/02/15 | 551 | 560 | 550 | 560 | 75,000 |
| 1991/02/14 | 550 | 559 | 550 | 550 | 75,000 |
| 1991/02/13 | 550 | 550 | 550 | 550 | 21,000 |
| 1991/02/12 | 540 | 543 | 540 | 543 | 8,000 |
| 1991/02/08 | 520 | 520 | 512 | 512 | 6,000 |
| 1991/02/07 | 500 | 509 | 500 | 506 | 12,000 |
| 1991/02/06 | 492 | 499 | 492 | 497 | 16,000 |
| 1991/02/05 | 490 | 495 | 490 | 492 | 16,000 |
| 1991/02/04 | 495 | 495 | 490 | 490 | 9,000 |
| 1991/01/31 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/01/30 | 481 | 482 | 481 | 481 | 8,000 |
| 1991/01/29 | 500 | 500 | 481 | 481 | 10,000 |
| 1991/01/28 | 500 | 500 | 500 | 500 | 4,000 |
| 1991/01/25 | 480 | 480 | 480 | 480 | 10,000 |
| 1991/01/24 | 480 | 481 | 480 | 480 | 13,000 |
| 1991/01/23 | 501 | 501 | 489 | 489 | 10,000 |
| 1991/01/22 | 510 | 510 | 510 | 510 | 4,000 |
| 1991/01/21 | 515 | 515 | 515 | 515 | 4,000 |
| 1991/01/18 | 525 | 535 | 525 | 535 | 4,000 |
| 1991/01/17 | 525 | 535 | 525 | 525 | 12,000 |
| 1991/01/16 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/01/14 | 535 | 538 | 535 | 535 | 3,000 |
| 1991/01/11 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/01/10 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/01/09 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/01/08 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/01/07 | 580 | 580 | 550 | 550 | 22,000 |
| 1991/01/04 | 600 | 600 | 580 | 580 | 15,000 |