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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 650 | 650 | 650 | 7,000 |
1995/12/28 | 650 | 650 | 642 | 650 | 11,000 |
1995/12/27 | 650 | 650 | 650 | 650 | 4,000 |
1995/12/26 | 650 | 655 | 650 | 655 | 4,000 |
1995/12/25 | 650 | 650 | 650 | 650 | 2,000 |
1995/12/22 | 668 | 668 | 652 | 652 | 11,000 |
1995/12/21 | 666 | 670 | 650 | 650 | 28,000 |
1995/12/20 | 659 | 665 | 647 | 665 | 40,000 |
1995/12/19 | 650 | 650 | 641 | 649 | 6,000 |
1995/12/18 | 640 | 653 | 640 | 641 | 17,000 |
1995/12/15 | 650 | 660 | 642 | 660 | 45,000 |
1995/12/14 | 615 | 650 | 615 | 650 | 48,000 |
1995/12/13 | 615 | 615 | 615 | 615 | 2,000 |
1995/12/12 | 612 | 615 | 612 | 615 | 6,000 |
1995/12/11 | 618 | 620 | 608 | 608 | 10,000 |
1995/12/08 | 622 | 622 | 605 | 605 | 6,000 |
1995/12/07 | 618 | 627 | 618 | 622 | 22,000 |
1995/12/06 | 610 | 615 | 610 | 610 | 15,000 |
1995/12/05 | 602 | 602 | 602 | 602 | 5,000 |
1995/12/04 | 590 | 594 | 590 | 590 | 12,000 |
1995/12/01 | 614 | 614 | 590 | 590 | 13,000 |
1995/11/30 | 611 | 611 | 603 | 608 | 29,000 |
1995/11/29 | 587 | 601 | 565 | 601 | 1,543,000 |
1995/11/28 | 576 | 580 | 570 | 578 | 34,000 |
1995/11/27 | 579 | 580 | 571 | 575 | 24,000 |
1995/11/24 | 575 | 575 | 555 | 559 | 48,000 |
1995/11/22 | 588 | 588 | 569 | 580 | 20,000 |
1995/11/21 | 574 | 599 | 573 | 588 | 32,000 |
1995/11/20 | 544 | 551 | 544 | 545 | 28,000 |
1995/11/17 | 569 | 569 | 555 | 555 | 4,000 |
1995/11/16 | 556 | 569 | 556 | 569 | 3,000 |
1995/11/15 | 555 | 555 | 555 | 555 | 3,000 |
1995/11/14 | 560 | 562 | 555 | 555 | 10,000 |
1995/11/13 | 575 | 580 | 575 | 575 | 6,000 |
1995/11/08 | 575 | 575 | 575 | 575 | 2,000 |
1995/11/07 | 571 | 573 | 570 | 570 | 7,000 |
1995/11/02 | 570 | 570 | 570 | 570 | 5,000 |
1995/11/01 | 560 | 560 | 560 | 560 | 5,000 |
1995/10/31 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/27 | 586 | 586 | 580 | 580 | 7,000 |
1995/10/25 | 590 | 590 | 589 | 590 | 7,000 |
1995/10/24 | 592 | 592 | 592 | 592 | 1,000 |
1995/10/23 | 591 | 591 | 590 | 590 | 13,000 |
1995/10/20 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/19 | 579 | 579 | 579 | 579 | 1,000 |
1995/10/17 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/16 | 580 | 580 | 560 | 560 | 16,000 |
1995/10/13 | 580 | 580 | 580 | 580 | 1,000 |
1995/10/12 | 572 | 585 | 572 | 585 | 21,000 |
1995/10/11 | 572 | 580 | 572 | 580 | 16,000 |
1995/10/09 | 597 | 597 | 597 | 597 | 1,000 |
1995/10/06 | 587 | 589 | 587 | 587 | 28,000 |
1995/10/05 | 587 | 587 | 587 | 587 | 5,000 |
1995/10/03 | 587 | 587 | 587 | 587 | 3,000 |
1995/10/02 | 600 | 600 | 587 | 587 | 10,000 |
1995/09/28 | 605 | 610 | 605 | 610 | 12,000 |
1995/09/27 | 599 | 624 | 598 | 619 | 65,000 |
1995/09/25 | 572 | 573 | 572 | 573 | 3,000 |
1995/09/22 | 572 | 580 | 572 | 580 | 4,000 |
1995/09/21 | 590 | 590 | 580 | 580 | 5,000 |
1995/09/19 | 590 | 590 | 580 | 590 | 4,000 |
1995/09/18 | 580 | 581 | 580 | 580 | 8,000 |
1995/09/14 | 570 | 570 | 561 | 561 | 2,000 |
1995/09/13 | 580 | 580 | 580 | 580 | 2,000 |
1995/09/11 | 599 | 599 | 598 | 598 | 4,000 |
1995/09/08 | 580 | 585 | 580 | 585 | 7,000 |
1995/09/07 | 575 | 580 | 575 | 580 | 12,000 |
1995/09/06 | 567 | 575 | 567 | 575 | 19,000 |
1995/09/04 | 579 | 580 | 570 | 575 | 22,000 |
1995/09/01 | 567 | 570 | 567 | 567 | 16,000 |
1995/08/31 | 556 | 558 | 556 | 556 | 5,000 |
1995/08/30 | 556 | 556 | 556 | 556 | 2,000 |
1995/08/29 | 557 | 557 | 556 | 556 | 3,000 |
1995/08/28 | 550 | 550 | 550 | 550 | 13,000 |
1995/08/25 | 559 | 559 | 550 | 550 | 38,000 |
1995/08/24 | 558 | 558 | 545 | 545 | 2,000 |
1995/08/22 | 565 | 575 | 565 | 575 | 14,000 |
1995/08/21 | 580 | 580 | 575 | 575 | 39,000 |
1995/08/18 | 575 | 575 | 574 | 575 | 35,000 |
1995/08/17 | 565 | 570 | 565 | 570 | 25,000 |
1995/08/16 | 542 | 560 | 542 | 560 | 20,000 |
1995/08/15 | 548 | 549 | 548 | 549 | 2,000 |
1995/08/14 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/11 | 528 | 530 | 528 | 530 | 13,000 |
1995/08/10 | 520 | 520 | 520 | 520 | 26,000 |
1995/08/09 | 525 | 525 | 525 | 525 | 1,000 |
1995/08/08 | 520 | 525 | 520 | 525 | 13,000 |
1995/08/07 | 510 | 528 | 510 | 520 | 36,000 |
1995/08/03 | 510 | 510 | 510 | 510 | 5,000 |
1995/08/02 | 510 | 510 | 500 | 500 | 18,000 |
1995/08/01 | 519 | 519 | 513 | 519 | 8,000 |
1995/07/31 | 519 | 519 | 519 | 519 | 1,000 |
1995/07/28 | 489 | 500 | 489 | 500 | 19,000 |
1995/07/27 | 500 | 500 | 485 | 485 | 3,000 |
1995/07/26 | 500 | 509 | 500 | 500 | 23,000 |
1995/07/25 | 505 | 506 | 500 | 500 | 23,000 |
1995/07/24 | 501 | 514 | 501 | 510 | 33,000 |
1995/07/21 | 501 | 501 | 500 | 501 | 27,000 |
1995/07/20 | 499 | 499 | 499 | 499 | 8,000 |
1995/07/19 | 506 | 506 | 500 | 500 | 22,000 |
1995/07/18 | 501 | 511 | 500 | 506 | 33,000 |
1995/07/17 | 500 | 505 | 500 | 500 | 14,000 |
1995/07/14 | 505 | 510 | 500 | 500 | 28,000 |
1995/07/13 | 505 | 510 | 505 | 510 | 34,000 |
1995/07/12 | 500 | 505 | 500 | 500 | 63,000 |
1995/07/11 | 512 | 513 | 499 | 500 | 38,000 |
1995/07/10 | 504 | 518 | 504 | 513 | 131,000 |
1995/07/07 | 456 | 499 | 456 | 499 | 51,000 |
1995/07/06 | 461 | 465 | 456 | 456 | 30,000 |
1995/07/05 | 465 | 469 | 460 | 460 | 14,000 |
1995/07/04 | 470 | 470 | 465 | 465 | 14,000 |
1995/07/03 | 480 | 480 | 480 | 480 | 5,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/28 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/23 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/22 | 501 | 501 | 490 | 490 | 4,000 |
1995/06/20 | 500 | 500 | 500 | 500 | 10,000 |
1995/06/19 | 490 | 500 | 490 | 500 | 22,000 |
1995/06/15 | 500 | 500 | 500 | 500 | 14,000 |
1995/06/14 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/13 | 500 | 500 | 500 | 500 | 18,000 |
1995/06/12 | 500 | 500 | 498 | 498 | 11,000 |
1995/06/09 | 501 | 501 | 498 | 498 | 7,000 |
1995/06/08 | 505 | 505 | 503 | 505 | 12,000 |
1995/06/07 | 507 | 507 | 505 | 505 | 4,000 |
1995/06/06 | 505 | 505 | 505 | 505 | 1,000 |
1995/06/05 | 506 | 510 | 506 | 510 | 2,000 |
1995/06/01 | 502 | 502 | 501 | 502 | 8,000 |
1995/05/31 | 502 | 510 | 502 | 510 | 18,000 |
1995/05/30 | 501 | 503 | 501 | 502 | 5,000 |
1995/05/29 | 518 | 518 | 509 | 510 | 13,000 |
1995/05/26 | 519 | 519 | 518 | 519 | 8,000 |
1995/05/25 | 538 | 538 | 530 | 530 | 20,000 |
1995/05/24 | 530 | 540 | 530 | 540 | 7,000 |
1995/05/23 | 545 | 545 | 530 | 530 | 5,000 |
1995/05/22 | 565 | 565 | 565 | 565 | 2,000 |
1995/05/19 | 579 | 579 | 565 | 565 | 5,000 |
1995/05/18 | 579 | 579 | 579 | 579 | 2,000 |
1995/05/16 | 591 | 591 | 591 | 591 | 3,000 |
1995/05/15 | 594 | 594 | 592 | 592 | 19,000 |
1995/05/11 | 600 | 600 | 600 | 600 | 1,000 |
1995/05/09 | 605 | 606 | 605 | 605 | 8,000 |
1995/05/08 | 595 | 595 | 595 | 595 | 9,000 |
1995/05/02 | 579 | 585 | 579 | 585 | 11,000 |
1995/05/01 | 573 | 575 | 573 | 575 | 22,000 |
1995/04/28 | 573 | 573 | 573 | 573 | 3,000 |
1995/04/27 | 573 | 573 | 568 | 573 | 20,000 |
1995/04/26 | 560 | 563 | 560 | 563 | 4,000 |
1995/04/24 | 569 | 569 | 565 | 565 | 6,000 |
1995/04/21 | 569 | 569 | 569 | 569 | 2,000 |
1995/04/20 | 549 | 549 | 549 | 549 | 4,000 |
1995/04/19 | 540 | 549 | 540 | 549 | 8,000 |
1995/04/18 | 531 | 531 | 530 | 530 | 5,000 |
1995/04/17 | 545 | 545 | 545 | 545 | 8,000 |
1995/04/14 | 561 | 561 | 560 | 560 | 5,000 |
1995/04/13 | 570 | 570 | 560 | 560 | 12,000 |
1995/04/12 | 555 | 570 | 555 | 560 | 47,000 |
1995/04/11 | 555 | 555 | 555 | 555 | 6,000 |
1995/04/10 | 550 | 555 | 550 | 555 | 27,000 |
1995/04/07 | 555 | 555 | 555 | 555 | 1,000 |
1995/04/05 | 557 | 564 | 557 | 564 | 4,000 |
1995/04/03 | 555 | 555 | 555 | 555 | 1,000 |
1995/03/31 | 591 | 591 | 575 | 575 | 5,000 |
1995/03/30 | 585 | 585 | 585 | 585 | 1,000 |
1995/03/29 | 585 | 590 | 585 | 590 | 2,000 |
1995/03/28 | 560 | 565 | 560 | 565 | 12,000 |
1995/03/27 | 568 | 570 | 568 | 570 | 10,000 |
1995/03/24 | 575 | 575 | 570 | 570 | 2,000 |
1995/03/23 | 595 | 595 | 595 | 595 | 2,000 |
1995/03/22 | 605 | 605 | 600 | 600 | 4,000 |
1995/03/20 | 614 | 614 | 600 | 600 | 18,000 |
1995/03/17 | 604 | 604 | 603 | 604 | 3,000 |
1995/03/16 | 620 | 620 | 593 | 593 | 17,000 |
1995/03/15 | 632 | 632 | 627 | 627 | 7,000 |
1995/03/14 | 640 | 640 | 631 | 632 | 4,000 |
1995/03/13 | 640 | 640 | 630 | 630 | 2,000 |
1995/03/10 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/09 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/08 | 631 | 640 | 631 | 640 | 4,000 |
1995/03/07 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/03 | 630 | 630 | 630 | 630 | 2,000 |
1995/03/02 | 650 | 650 | 640 | 640 | 10,000 |
1995/02/28 | 671 | 671 | 670 | 670 | 3,000 |
1995/02/27 | 680 | 680 | 680 | 680 | 2,000 |
1995/02/24 | 687 | 687 | 687 | 687 | 3,000 |
1995/02/23 | 692 | 692 | 687 | 687 | 3,000 |
1995/02/22 | 687 | 692 | 687 | 692 | 3,000 |
1995/02/21 | 677 | 677 | 677 | 677 | 1,000 |
1995/02/15 | 715 | 715 | 695 | 695 | 44,000 |
1995/02/14 | 720 | 720 | 715 | 715 | 15,000 |
1995/02/13 | 720 | 720 | 720 | 720 | 23,000 |
1995/02/10 | 720 | 720 | 720 | 720 | 21,000 |
1995/02/09 | 740 | 740 | 740 | 740 | 2,000 |
1995/02/08 | 719 | 730 | 719 | 730 | 69,000 |
1995/02/07 | 708 | 709 | 707 | 709 | 20,000 |
1995/02/06 | 715 | 715 | 702 | 702 | 30,000 |
1995/02/03 | 725 | 728 | 713 | 728 | 6,000 |
1995/02/02 | 735 | 736 | 733 | 735 | 26,000 |
1995/02/01 | 748 | 751 | 736 | 736 | 29,000 |
1995/01/31 | 783 | 783 | 745 | 745 | 64,000 |
1995/01/30 | 761 | 780 | 760 | 773 | 88,000 |
1995/01/27 | 760 | 775 | 755 | 757 | 182,000 |
1995/01/26 | 769 | 769 | 745 | 750 | 72,000 |
1995/01/25 | 710 | 800 | 710 | 779 | 309,000 |
1995/01/24 | 693 | 709 | 693 | 709 | 25,000 |
1995/01/23 | 715 | 715 | 683 | 683 | 9,000 |
1995/01/20 | 720 | 744 | 717 | 725 | 186,000 |
1995/01/19 | 705 | 710 | 704 | 710 | 57,000 |
1995/01/18 | 690 | 695 | 683 | 695 | 14,000 |
1995/01/17 | 681 | 681 | 671 | 671 | 3,000 |
1995/01/13 | 691 | 691 | 691 | 691 | 4,000 |
1995/01/12 | 694 | 694 | 690 | 691 | 6,000 |
1995/01/11 | 695 | 695 | 695 | 695 | 2,000 |
1995/01/10 | 700 | 700 | 695 | 695 | 13,000 |
1995/01/09 | 700 | 700 | 700 | 700 | 12,000 |
1995/01/06 | 696 | 696 | 695 | 695 | 4,000 |
1995/01/05 | 695 | 695 | 695 | 695 | 3,000 |
1995/01/04 | 710 | 710 | 705 | 705 | 8,000 |