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 |
---|---|---|---|---|---|
1994/12/30 | 696 | 700 | 696 | 696 | 8,000 |
1994/12/28 | 693 | 693 | 692 | 692 | 5,000 |
1994/12/27 | 691 | 691 | 691 | 691 | 5,000 |
1994/12/26 | 691 | 691 | 690 | 691 | 20,000 |
1994/12/22 | 680 | 691 | 680 | 690 | 48,000 |
1994/12/21 | 674 | 677 | 671 | 677 | 28,000 |
1994/12/20 | 673 | 673 | 671 | 673 | 12,000 |
1994/12/19 | 665 | 665 | 665 | 665 | 1,000 |
1994/12/15 | 674 | 674 | 674 | 674 | 3,000 |
1994/12/14 | 692 | 692 | 685 | 689 | 7,000 |
1994/12/13 | 672 | 687 | 672 | 687 | 7,000 |
1994/12/09 | 682 | 682 | 682 | 682 | 8,000 |
1994/12/05 | 702 | 702 | 702 | 702 | 2,000 |
1994/12/02 | 692 | 692 | 692 | 692 | 2,000 |
1994/12/01 | 700 | 711 | 700 | 711 | 47,000 |
1994/11/30 | 690 | 691 | 690 | 691 | 11,000 |
1994/11/29 | 670 | 670 | 670 | 670 | 3,000 |
1994/11/28 | 660 | 660 | 644 | 650 | 5,000 |
1994/11/25 | 670 | 670 | 670 | 670 | 14,000 |
1994/11/24 | 695 | 695 | 680 | 680 | 7,000 |
1994/11/22 | 710 | 710 | 704 | 704 | 4,000 |
1994/11/21 | 707 | 707 | 706 | 706 | 7,000 |
1994/11/18 | 707 | 715 | 706 | 715 | 32,000 |
1994/11/17 | 723 | 723 | 706 | 709 | 23,000 |
1994/11/16 | 724 | 731 | 722 | 724 | 113,000 |
1994/11/15 | 704 | 720 | 704 | 716 | 123,000 |
1994/11/14 | 710 | 715 | 695 | 695 | 63,000 |
1994/11/11 | 700 | 700 | 699 | 699 | 16,000 |
1994/11/10 | 699 | 700 | 699 | 700 | 17,000 |
1994/11/09 | 704 | 705 | 700 | 704 | 16,000 |
1994/11/08 | 699 | 705 | 699 | 705 | 51,000 |
1994/11/07 | 699 | 705 | 699 | 699 | 20,000 |
1994/11/04 | 715 | 715 | 704 | 704 | 13,000 |
1994/11/02 | 715 | 715 | 702 | 705 | 55,000 |
1994/11/01 | 720 | 720 | 696 | 705 | 281,000 |
1994/10/31 | 717 | 730 | 710 | 727 | 121,000 |
1994/10/28 | 690 | 717 | 690 | 707 | 109,000 |
1994/10/27 | 674 | 680 | 674 | 680 | 35,000 |
1994/10/26 | 668 | 669 | 662 | 662 | 16,000 |
1994/10/25 | 664 | 669 | 660 | 660 | 11,000 |
1994/10/24 | 651 | 659 | 651 | 659 | 5,000 |
1994/10/21 | 651 | 651 | 651 | 651 | 1,000 |
1994/10/20 | 651 | 651 | 651 | 651 | 8,000 |
1994/10/19 | 651 | 651 | 651 | 651 | 5,000 |
1994/10/18 | 652 | 656 | 651 | 651 | 10,000 |
1994/10/17 | 657 | 657 | 651 | 652 | 14,000 |
1994/10/14 | 651 | 657 | 651 | 657 | 21,000 |
1994/10/13 | 641 | 645 | 641 | 645 | 11,000 |
1994/10/12 | 635 | 635 | 635 | 635 | 3,000 |
1994/10/11 | 635 | 636 | 635 | 635 | 15,000 |
1994/10/07 | 635 | 635 | 635 | 635 | 5,000 |
1994/10/06 | 630 | 630 | 630 | 630 | 2,000 |
1994/10/05 | 623 | 629 | 623 | 629 | 9,000 |
1994/10/04 | 623 | 623 | 622 | 623 | 6,000 |
1994/10/03 | 621 | 621 | 621 | 621 | 1,000 |
1994/09/27 | 630 | 630 | 630 | 630 | 4,000 |
1994/09/21 | 622 | 622 | 612 | 612 | 4,000 |
1994/09/19 | 620 | 620 | 618 | 618 | 3,000 |
1994/09/13 | 621 | 621 | 621 | 621 | 4,000 |
1994/09/12 | 629 | 629 | 615 | 615 | 5,000 |
1994/09/09 | 632 | 632 | 628 | 628 | 3,000 |
1994/09/08 | 630 | 631 | 630 | 631 | 2,000 |
1994/09/07 | 630 | 630 | 630 | 630 | 1,000 |
1994/09/06 | 635 | 635 | 631 | 631 | 5,000 |
1994/09/02 | 633 | 636 | 633 | 636 | 7,000 |
1994/09/01 | 638 | 643 | 630 | 630 | 16,000 |
1994/08/31 | 640 | 640 | 640 | 640 | 6,000 |
1994/08/30 | 650 | 650 | 650 | 650 | 8,000 |
1994/08/26 | 650 | 650 | 650 | 650 | 3,000 |
1994/08/25 | 652 | 652 | 650 | 651 | 7,000 |
1994/08/24 | 656 | 656 | 652 | 652 | 7,000 |
1994/08/22 | 651 | 651 | 651 | 651 | 1,000 |
1994/08/19 | 685 | 685 | 680 | 680 | 5,000 |
1994/08/18 | 685 | 685 | 685 | 685 | 1,000 |
1994/08/17 | 685 | 685 | 685 | 685 | 2,000 |
1994/08/16 | 680 | 685 | 680 | 685 | 7,000 |
1994/08/11 | 695 | 695 | 685 | 685 | 4,000 |
1994/08/10 | 680 | 685 | 680 | 685 | 22,000 |
1994/08/05 | 685 | 685 | 680 | 680 | 3,000 |
1994/08/04 | 685 | 685 | 685 | 685 | 3,000 |
1994/08/03 | 684 | 685 | 684 | 685 | 6,000 |
1994/08/02 | 667 | 667 | 656 | 656 | 5,000 |
1994/08/01 | 662 | 662 | 661 | 661 | 3,000 |
1994/07/29 | 664 | 664 | 656 | 656 | 3,000 |
1994/07/28 | 674 | 674 | 674 | 674 | 1,000 |
1994/07/27 | 671 | 676 | 655 | 676 | 8,000 |
1994/07/26 | 665 | 665 | 651 | 651 | 5,000 |
1994/07/25 | 680 | 680 | 680 | 680 | 5,000 |
1994/07/21 | 681 | 695 | 681 | 695 | 8,000 |
1994/07/20 | 685 | 695 | 685 | 695 | 7,000 |
1994/07/19 | 685 | 685 | 685 | 685 | 2,000 |
1994/07/18 | 685 | 685 | 685 | 685 | 4,000 |
1994/07/15 | 700 | 700 | 695 | 695 | 5,000 |
1994/07/14 | 690 | 695 | 690 | 695 | 22,000 |
1994/07/13 | 687 | 695 | 685 | 690 | 8,000 |
1994/07/12 | 695 | 700 | 695 | 700 | 2,000 |
1994/07/11 | 695 | 695 | 695 | 695 | 3,000 |
1994/07/08 | 703 | 710 | 703 | 705 | 12,000 |
1994/07/07 | 703 | 703 | 703 | 703 | 5,000 |
1994/07/06 | 720 | 721 | 700 | 700 | 14,000 |
1994/07/05 | 730 | 730 | 730 | 730 | 3,000 |
1994/07/04 | 730 | 730 | 730 | 730 | 2,000 |
1994/07/01 | 710 | 710 | 710 | 710 | 6,000 |
1994/06/30 | 703 | 704 | 703 | 704 | 5,000 |
1994/06/29 | 720 | 720 | 710 | 710 | 10,000 |
1994/06/28 | 720 | 721 | 720 | 720 | 22,000 |
1994/06/27 | 739 | 739 | 719 | 719 | 6,000 |
1994/06/24 | 767 | 770 | 745 | 759 | 51,000 |
1994/06/23 | 718 | 782 | 718 | 782 | 213,000 |
1994/06/22 | 700 | 720 | 694 | 715 | 22,000 |
1994/06/21 | 700 | 705 | 700 | 700 | 27,000 |
1994/06/20 | 699 | 700 | 690 | 700 | 20,000 |
1994/06/17 | 681 | 681 | 680 | 680 | 14,000 |
1994/06/16 | 700 | 700 | 700 | 700 | 6,000 |
1994/06/15 | 681 | 681 | 681 | 681 | 4,000 |
1994/06/14 | 685 | 690 | 680 | 685 | 20,000 |
1994/06/13 | 700 | 700 | 682 | 682 | 20,000 |
1994/06/10 | 705 | 705 | 700 | 700 | 6,000 |
1994/06/09 | 700 | 700 | 691 | 700 | 17,000 |
1994/06/08 | 681 | 700 | 681 | 700 | 5,000 |
1994/06/07 | 681 | 681 | 680 | 680 | 8,000 |
1994/06/06 | 682 | 682 | 680 | 681 | 8,000 |
1994/06/03 | 680 | 689 | 680 | 680 | 34,000 |
1994/06/02 | 685 | 685 | 673 | 673 | 13,000 |
1994/06/01 | 685 | 685 | 685 | 685 | 4,000 |
1994/05/31 | 695 | 695 | 680 | 685 | 9,000 |
1994/05/30 | 695 | 705 | 695 | 700 | 12,000 |
1994/05/27 | 706 | 712 | 700 | 700 | 27,000 |
1994/05/26 | 711 | 715 | 706 | 706 | 38,000 |
1994/05/25 | 710 | 717 | 703 | 710 | 52,000 |
1994/05/24 | 706 | 720 | 706 | 710 | 73,000 |
1994/05/23 | 721 | 721 | 700 | 706 | 49,000 |
1994/05/20 | 698 | 720 | 698 | 710 | 198,000 |
1994/05/19 | 678 | 695 | 678 | 695 | 39,000 |
1994/05/18 | 679 | 683 | 679 | 683 | 39,000 |
1994/05/17 | 670 | 680 | 670 | 680 | 36,000 |
1994/05/16 | 661 | 665 | 661 | 661 | 10,000 |
1994/05/13 | 660 | 668 | 658 | 660 | 43,000 |
1994/05/12 | 670 | 670 | 655 | 660 | 21,000 |
1994/05/11 | 663 | 672 | 661 | 670 | 23,000 |
1994/05/10 | 654 | 654 | 650 | 651 | 5,000 |
1994/05/09 | 650 | 660 | 650 | 660 | 4,000 |
1994/05/06 | 640 | 640 | 640 | 640 | 11,000 |
1994/05/02 | 631 | 642 | 631 | 640 | 5,000 |
1994/04/28 | 640 | 640 | 632 | 632 | 6,000 |
1994/04/27 | 642 | 642 | 625 | 625 | 4,000 |
1994/04/26 | 650 | 650 | 645 | 645 | 12,000 |
1994/04/25 | 657 | 657 | 653 | 653 | 2,000 |
1994/04/22 | 652 | 652 | 645 | 652 | 26,000 |
1994/04/21 | 646 | 650 | 646 | 648 | 14,000 |
1994/04/20 | 654 | 660 | 652 | 652 | 12,000 |
1994/04/19 | 672 | 672 | 658 | 659 | 30,000 |
1994/04/18 | 675 | 686 | 672 | 672 | 41,000 |
1994/04/15 | 670 | 675 | 670 | 672 | 34,000 |
1994/04/14 | 650 | 672 | 650 | 660 | 58,000 |
1994/04/13 | 635 | 647 | 635 | 647 | 28,000 |
1994/04/12 | 630 | 635 | 630 | 635 | 12,000 |
1994/04/08 | 635 | 637 | 630 | 630 | 46,000 |
1994/04/07 | 637 | 637 | 632 | 632 | 17,000 |
1994/04/06 | 629 | 630 | 623 | 630 | 20,000 |
1994/04/05 | 623 | 623 | 623 | 623 | 11,000 |
1994/04/04 | 623 | 623 | 623 | 623 | 19,000 |
1994/04/01 | 624 | 625 | 623 | 625 | 24,000 |
1994/03/31 | 622 | 623 | 621 | 622 | 30,000 |
1994/03/30 | 622 | 622 | 620 | 622 | 36,000 |
1994/03/29 | 620 | 624 | 620 | 620 | 22,000 |
1994/03/28 | 613 | 616 | 610 | 616 | 61,000 |
1994/03/25 | 610 | 615 | 600 | 600 | 56,000 |
1994/03/24 | 589 | 600 | 585 | 600 | 40,000 |
1994/03/23 | 576 | 582 | 576 | 582 | 12,000 |
1994/03/22 | 578 | 578 | 575 | 577 | 14,000 |
1994/03/18 | 567 | 572 | 567 | 572 | 14,000 |
1994/03/17 | 566 | 566 | 560 | 560 | 6,000 |
1994/03/16 | 557 | 559 | 555 | 559 | 24,000 |
1994/03/15 | 555 | 555 | 551 | 552 | 35,000 |
1994/03/14 | 560 | 560 | 554 | 554 | 15,000 |
1994/03/11 | 570 | 570 | 560 | 560 | 5,000 |
1994/03/10 | 570 | 570 | 570 | 570 | 1,000 |
1994/03/07 | 570 | 570 | 570 | 570 | 6,000 |
1994/03/02 | 587 | 587 | 577 | 577 | 4,000 |
1994/03/01 | 578 | 578 | 578 | 578 | 3,000 |
1994/02/25 | 552 | 558 | 550 | 558 | 17,000 |
1994/02/24 | 552 | 552 | 552 | 552 | 1,000 |
1994/02/22 | 551 | 551 | 551 | 551 | 3,000 |
1994/02/21 | 536 | 536 | 536 | 536 | 1,000 |
1994/02/18 | 536 | 536 | 530 | 530 | 3,000 |
1994/02/17 | 550 | 550 | 550 | 550 | 1,000 |
1994/02/16 | 564 | 564 | 564 | 564 | 2,000 |
1994/02/15 | 550 | 550 | 550 | 550 | 2,000 |
1994/02/10 | 560 | 560 | 560 | 560 | 1,000 |
1994/02/09 | 569 | 569 | 560 | 560 | 3,000 |
1994/02/08 | 560 | 561 | 560 | 560 | 13,000 |
1994/02/07 | 574 | 574 | 551 | 551 | 8,000 |
1994/02/04 | 576 | 576 | 576 | 576 | 1,000 |
1994/02/03 | 577 | 577 | 577 | 577 | 1,000 |
1994/02/02 | 590 | 590 | 589 | 589 | 5,000 |
1994/02/01 | 580 | 590 | 580 | 590 | 12,000 |
1994/01/28 | 551 | 551 | 540 | 541 | 5,000 |
1994/01/27 | 552 | 552 | 551 | 551 | 2,000 |
1994/01/26 | 560 | 560 | 550 | 550 | 3,000 |
1994/01/25 | 565 | 565 | 565 | 565 | 1,000 |
1994/01/21 | 588 | 588 | 580 | 580 | 6,000 |
1994/01/20 | 575 | 580 | 575 | 580 | 5,000 |
1994/01/18 | 575 | 575 | 575 | 575 | 1,000 |
1994/01/17 | 570 | 570 | 570 | 570 | 7,000 |
1994/01/14 | 540 | 550 | 540 | 550 | 5,000 |
1994/01/13 | 550 | 550 | 535 | 535 | 2,000 |
1994/01/12 | 545 | 545 | 540 | 540 | 4,000 |
1994/01/11 | 531 | 540 | 531 | 540 | 7,000 |
1994/01/10 | 530 | 530 | 525 | 525 | 5,000 |
1994/01/07 | 520 | 520 | 520 | 520 | 1,000 |
1994/01/06 | 515 | 515 | 515 | 515 | 2,000 |