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 |
---|---|---|---|---|---|
1993/12/29 | 506 | 506 | 505 | 505 | 5,000 |
1993/12/28 | 501 | 501 | 501 | 501 | 13,000 |
1993/12/24 | 555 | 555 | 555 | 555 | 4,000 |
1993/12/21 | 560 | 570 | 560 | 570 | 7,000 |
1993/12/20 | 561 | 561 | 561 | 561 | 3,000 |
1993/12/16 | 551 | 551 | 551 | 551 | 2,000 |
1993/12/14 | 550 | 551 | 550 | 551 | 2,000 |
1993/12/13 | 560 | 560 | 550 | 550 | 3,000 |
1993/12/10 | 560 | 560 | 560 | 560 | 1,000 |
1993/12/09 | 550 | 553 | 545 | 553 | 4,000 |
1993/12/03 | 560 | 565 | 560 | 565 | 4,000 |
1993/12/02 | 550 | 550 | 550 | 550 | 1,000 |
1993/12/01 | 520 | 532 | 520 | 532 | 5,000 |
1993/11/30 | 516 | 516 | 516 | 516 | 2,000 |
1993/11/29 | 540 | 540 | 540 | 540 | 5,000 |
1993/11/26 | 547 | 547 | 545 | 545 | 4,000 |
1993/11/25 | 547 | 547 | 547 | 547 | 1,000 |
1993/11/24 | 551 | 551 | 548 | 548 | 8,000 |
1993/11/19 | 556 | 556 | 556 | 556 | 2,000 |
1993/11/18 | 550 | 555 | 550 | 555 | 5,000 |
1993/11/17 | 550 | 550 | 550 | 550 | 1,000 |
1993/11/16 | 551 | 551 | 551 | 551 | 2,000 |
1993/11/15 | 552 | 555 | 552 | 552 | 3,000 |
1993/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1993/11/05 | 590 | 590 | 590 | 590 | 1,000 |
1993/11/04 | 590 | 590 | 590 | 590 | 2,000 |
1993/11/02 | 595 | 596 | 595 | 595 | 4,000 |
1993/11/01 | 600 | 600 | 594 | 594 | 7,000 |
1993/10/28 | 598 | 598 | 598 | 598 | 1,000 |
1993/10/27 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/25 | 619 | 619 | 615 | 615 | 9,000 |
1993/10/22 | 630 | 630 | 620 | 620 | 3,000 |
1993/10/21 | 630 | 632 | 630 | 630 | 16,000 |
1993/10/20 | 630 | 630 | 630 | 630 | 435,000 |
1993/10/19 | 630 | 630 | 630 | 630 | 3,000 |
1993/10/15 | 630 | 630 | 630 | 630 | 1,000 |
1993/10/14 | 631 | 631 | 631 | 631 | 2,000 |
1993/10/13 | 636 | 636 | 631 | 631 | 3,000 |
1993/10/08 | 636 | 636 | 636 | 636 | 5,000 |
1993/10/07 | 636 | 636 | 636 | 636 | 1,000 |
1993/10/05 | 630 | 635 | 630 | 635 | 6,000 |
1993/10/04 | 635 | 635 | 630 | 630 | 5,000 |
1993/10/01 | 635 | 635 | 630 | 630 | 12,000 |
1993/09/30 | 631 | 631 | 631 | 631 | 2,000 |
1993/09/28 | 651 | 652 | 650 | 652 | 7,000 |
1993/09/24 | 650 | 650 | 650 | 650 | 5,000 |
1993/09/22 | 653 | 653 | 650 | 650 | 5,000 |
1993/09/21 | 655 | 660 | 655 | 660 | 7,000 |
1993/09/17 | 662 | 662 | 660 | 660 | 5,000 |
1993/09/16 | 670 | 670 | 665 | 670 | 8,000 |
1993/09/14 | 675 | 675 | 667 | 667 | 3,000 |
1993/09/13 | 660 | 665 | 652 | 665 | 6,000 |
1993/09/10 | 655 | 655 | 655 | 655 | 1,000 |
1993/09/09 | 660 | 660 | 660 | 660 | 3,000 |
1993/09/08 | 687 | 689 | 679 | 679 | 6,000 |
1993/09/07 | 695 | 695 | 686 | 687 | 19,000 |
1993/09/06 | 680 | 695 | 680 | 695 | 18,000 |
1993/09/03 | 679 | 680 | 679 | 680 | 14,000 |
1993/09/02 | 665 | 670 | 665 | 670 | 6,000 |
1993/09/01 | 670 | 679 | 665 | 665 | 25,000 |
1993/08/31 | 670 | 670 | 660 | 660 | 6,000 |
1993/08/30 | 660 | 670 | 660 | 660 | 9,000 |
1993/08/27 | 649 | 650 | 649 | 650 | 10,000 |
1993/08/26 | 649 | 650 | 645 | 650 | 8,000 |
1993/08/25 | 645 | 650 | 645 | 650 | 3,000 |
1993/08/23 | 645 | 645 | 645 | 645 | 11,000 |
1993/08/20 | 640 | 640 | 640 | 640 | 1,000 |
1993/08/19 | 648 | 648 | 633 | 633 | 5,000 |
1993/08/18 | 649 | 649 | 648 | 648 | 4,000 |
1993/08/17 | 633 | 649 | 633 | 649 | 14,000 |
1993/08/16 | 630 | 630 | 630 | 630 | 10,000 |
1993/08/13 | 620 | 620 | 620 | 620 | 9,000 |
1993/08/12 | 610 | 618 | 610 | 618 | 3,000 |
1993/08/11 | 603 | 610 | 603 | 610 | 8,000 |
1993/08/10 | 600 | 601 | 600 | 601 | 2,000 |
1993/08/09 | 610 | 610 | 610 | 610 | 1,000 |
1993/08/06 | 610 | 610 | 610 | 610 | 1,000 |
1993/08/04 | 609 | 610 | 609 | 610 | 3,000 |
1993/08/03 | 605 | 610 | 605 | 610 | 4,000 |
1993/07/30 | 602 | 602 | 602 | 602 | 1,000 |
1993/07/29 | 601 | 603 | 593 | 600 | 14,000 |
1993/07/26 | 604 | 604 | 603 | 603 | 3,000 |
1993/07/22 | 619 | 619 | 619 | 619 | 6,000 |
1993/07/21 | 629 | 629 | 629 | 629 | 3,000 |
1993/07/19 | 630 | 630 | 630 | 630 | 3,000 |
1993/07/16 | 630 | 630 | 630 | 630 | 7,000 |
1993/07/15 | 631 | 635 | 631 | 635 | 7,000 |
1993/07/14 | 634 | 634 | 631 | 631 | 5,000 |
1993/07/13 | 630 | 639 | 630 | 639 | 6,000 |
1993/07/09 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/08 | 635 | 640 | 635 | 640 | 6,000 |
1993/07/07 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/06 | 640 | 640 | 640 | 640 | 5,000 |
1993/07/02 | 630 | 640 | 630 | 640 | 3,000 |
1993/07/01 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/30 | 640 | 650 | 640 | 650 | 6,000 |
1993/06/29 | 636 | 641 | 635 | 641 | 7,000 |
1993/06/28 | 620 | 625 | 616 | 625 | 10,000 |
1993/06/25 | 615 | 615 | 615 | 615 | 1,000 |
1993/06/23 | 601 | 601 | 601 | 601 | 3,000 |
1993/06/22 | 618 | 618 | 605 | 605 | 12,000 |
1993/06/21 | 621 | 622 | 618 | 618 | 6,000 |
1993/06/18 | 640 | 640 | 629 | 630 | 9,000 |
1993/06/17 | 650 | 650 | 650 | 650 | 7,000 |
1993/06/16 | 659 | 659 | 650 | 650 | 9,000 |
1993/06/15 | 660 | 665 | 660 | 665 | 8,000 |
1993/06/14 | 662 | 662 | 660 | 660 | 16,000 |
1993/06/11 | 670 | 670 | 662 | 662 | 4,000 |
1993/06/10 | 671 | 671 | 670 | 670 | 12,000 |
1993/06/08 | 680 | 680 | 671 | 671 | 3,000 |
1993/06/07 | 680 | 680 | 680 | 680 | 7,000 |
1993/06/04 | 681 | 683 | 680 | 680 | 23,000 |
1993/06/03 | 684 | 684 | 680 | 681 | 11,000 |
1993/06/02 | 685 | 685 | 683 | 684 | 9,000 |
1993/06/01 | 689 | 690 | 685 | 689 | 25,000 |
1993/05/31 | 695 | 695 | 690 | 690 | 11,000 |
1993/05/28 | 699 | 699 | 686 | 698 | 33,000 |
1993/05/27 | 664 | 715 | 664 | 700 | 79,000 |
1993/05/26 | 669 | 669 | 664 | 669 | 39,000 |
1993/05/25 | 650 | 669 | 650 | 669 | 78,000 |
1993/05/24 | 592 | 633 | 592 | 633 | 33,000 |
1993/05/21 | 581 | 590 | 581 | 590 | 8,000 |
1993/05/20 | 585 | 586 | 581 | 581 | 7,000 |
1993/05/19 | 586 | 589 | 583 | 589 | 14,000 |
1993/05/18 | 590 | 591 | 586 | 586 | 10,000 |
1993/05/17 | 581 | 581 | 581 | 581 | 12,000 |
1993/05/14 | 580 | 580 | 575 | 576 | 16,000 |
1993/05/13 | 565 | 580 | 565 | 580 | 18,000 |
1993/05/12 | 568 | 570 | 560 | 565 | 44,000 |
1993/05/11 | 555 | 565 | 555 | 565 | 24,000 |
1993/05/10 | 531 | 540 | 531 | 540 | 43,000 |
1993/05/07 | 511 | 515 | 510 | 515 | 19,000 |
1993/05/06 | 515 | 515 | 510 | 511 | 17,000 |
1993/04/30 | 505 | 510 | 505 | 510 | 5,000 |
1993/04/28 | 509 | 510 | 509 | 510 | 6,000 |
1993/04/27 | 496 | 499 | 496 | 499 | 11,000 |
1993/04/23 | 500 | 501 | 500 | 501 | 16,000 |
1993/04/22 | 509 | 509 | 501 | 501 | 3,000 |
1993/04/21 | 510 | 510 | 510 | 510 | 5,000 |
1993/04/20 | 515 | 515 | 511 | 511 | 4,000 |
1993/04/19 | 525 | 530 | 515 | 515 | 6,000 |
1993/04/16 | 520 | 535 | 515 | 515 | 15,000 |
1993/04/15 | 525 | 525 | 525 | 525 | 8,000 |
1993/04/14 | 516 | 516 | 510 | 515 | 11,000 |
1993/04/13 | 500 | 515 | 500 | 515 | 10,000 |
1993/04/12 | 493 | 495 | 493 | 495 | 13,000 |
1993/04/09 | 472 | 488 | 472 | 488 | 7,000 |
1993/04/08 | 470 | 470 | 467 | 467 | 5,000 |
1993/04/07 | 485 | 485 | 466 | 466 | 14,000 |
1993/04/06 | 491 | 491 | 490 | 490 | 7,000 |
1993/04/05 | 470 | 490 | 470 | 490 | 7,000 |
1993/04/02 | 455 | 470 | 455 | 470 | 7,000 |
1993/04/01 | 460 | 460 | 450 | 450 | 3,000 |
1993/03/31 | 460 | 460 | 460 | 460 | 4,000 |
1993/03/30 | 458 | 460 | 458 | 460 | 12,000 |
1993/03/29 | 450 | 450 | 450 | 450 | 9,000 |
1993/03/26 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/25 | 439 | 439 | 439 | 439 | 3,000 |
1993/03/24 | 432 | 435 | 432 | 434 | 11,000 |
1993/03/23 | 435 | 435 | 434 | 434 | 6,000 |
1993/03/22 | 435 | 440 | 432 | 432 | 9,000 |
1993/03/19 | 430 | 441 | 430 | 430 | 7,000 |
1993/03/18 | 426 | 427 | 426 | 427 | 3,000 |
1993/03/15 | 416 | 416 | 416 | 416 | 3,000 |
1993/03/12 | 423 | 423 | 423 | 423 | 3,000 |
1993/03/11 | 423 | 423 | 423 | 423 | 1,000 |
1993/03/10 | 421 | 421 | 421 | 421 | 2,000 |
1993/03/05 | 420 | 420 | 420 | 420 | 2,000 |
1993/03/04 | 420 | 420 | 416 | 419 | 4,000 |
1993/03/03 | 420 | 420 | 420 | 420 | 1,000 |
1993/02/26 | 420 | 420 | 420 | 420 | 6,000 |
1993/02/23 | 419 | 422 | 419 | 421 | 4,000 |
1993/02/22 | 416 | 419 | 416 | 419 | 2,000 |
1993/02/19 | 414 | 414 | 414 | 414 | 1,000 |
1993/02/18 | 419 | 419 | 419 | 419 | 1,000 |
1993/02/17 | 419 | 419 | 419 | 419 | 2,000 |
1993/02/16 | 415 | 420 | 415 | 420 | 4,000 |
1993/02/15 | 406 | 410 | 406 | 410 | 3,000 |
1993/02/12 | 406 | 406 | 401 | 401 | 30,000 |
1993/02/10 | 425 | 425 | 401 | 401 | 72,000 |
1993/02/05 | 432 | 435 | 432 | 435 | 2,000 |
1993/02/04 | 431 | 432 | 431 | 432 | 2,000 |
1993/02/02 | 430 | 430 | 430 | 430 | 1,000 |
1993/01/29 | 438 | 439 | 431 | 431 | 7,000 |
1993/01/27 | 441 | 441 | 441 | 441 | 1,000 |
1993/01/20 | 448 | 448 | 448 | 448 | 2,000 |
1993/01/14 | 448 | 448 | 448 | 448 | 1,000 |
1993/01/07 | 458 | 458 | 458 | 458 | 2,000 |