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 |
---|---|---|---|---|---|
1997/12/30 | 295 | 300 | 295 | 300 | 20,000 |
1997/12/29 | 290 | 291 | 290 | 291 | 6,000 |
1997/12/26 | 300 | 300 | 290 | 290 | 4,000 |
1997/12/25 | 290 | 290 | 290 | 290 | 1,000 |
1997/12/24 | 285 | 285 | 285 | 285 | 7,000 |
1997/12/22 | 290 | 290 | 280 | 285 | 56,000 |
1997/12/19 | 290 | 290 | 285 | 288 | 30,000 |
1997/12/18 | 295 | 300 | 290 | 290 | 44,000 |
1997/12/17 | 298 | 298 | 292 | 292 | 21,000 |
1997/12/16 | 297 | 299 | 297 | 298 | 56,000 |
1997/12/15 | 300 | 301 | 298 | 298 | 34,000 |
1997/12/12 | 301 | 301 | 301 | 301 | 3,000 |
1997/12/11 | 310 | 310 | 310 | 310 | 3,000 |
1997/12/10 | 305 | 310 | 305 | 310 | 24,000 |
1997/12/09 | 305 | 305 | 305 | 305 | 12,000 |
1997/12/08 | 305 | 305 | 305 | 305 | 10,000 |
1997/12/05 | 305 | 305 | 303 | 305 | 6,000 |
1997/12/04 | 305 | 305 | 304 | 305 | 8,000 |
1997/12/03 | 305 | 306 | 304 | 305 | 19,000 |
1997/12/02 | 305 | 305 | 305 | 305 | 5,000 |
1997/12/01 | 300 | 305 | 299 | 305 | 14,000 |
1997/11/28 | 293 | 315 | 293 | 300 | 25,000 |
1997/11/27 | 300 | 300 | 291 | 291 | 50,000 |
1997/11/26 | 315 | 320 | 300 | 300 | 18,000 |
1997/11/25 | 310 | 310 | 310 | 310 | 6,000 |
1997/11/21 | 335 | 335 | 320 | 325 | 50,000 |
1997/11/20 | 335 | 339 | 335 | 335 | 4,000 |
1997/11/19 | 340 | 343 | 335 | 340 | 7,000 |
1997/11/18 | 323 | 345 | 323 | 345 | 4,000 |
1997/11/12 | 312 | 312 | 312 | 312 | 1,000 |
1997/11/10 | 324 | 324 | 322 | 322 | 5,000 |
1997/11/07 | 301 | 301 | 301 | 301 | 4,000 |
1997/11/06 | 324 | 324 | 324 | 324 | 2,000 |
1997/10/30 | 340 | 340 | 339 | 339 | 7,000 |
1997/10/29 | 336 | 336 | 336 | 336 | 1,000 |
1997/10/28 | 330 | 330 | 330 | 330 | 6,000 |
1997/10/27 | 344 | 344 | 344 | 344 | 2,000 |
1997/10/24 | 337 | 337 | 337 | 337 | 1,000 |
1997/10/23 | 347 | 347 | 342 | 347 | 12,000 |
1997/10/22 | 340 | 349 | 340 | 349 | 21,000 |
1997/10/21 | 335 | 340 | 335 | 340 | 10,000 |
1997/10/20 | 336 | 336 | 335 | 335 | 5,000 |
1997/10/17 | 328 | 338 | 328 | 336 | 8,000 |
1997/10/16 | 302 | 328 | 302 | 328 | 8,000 |
1997/10/15 | 300 | 300 | 300 | 300 | 5,000 |
1997/10/09 | 294 | 295 | 294 | 295 | 13,000 |
1997/10/08 | 301 | 301 | 295 | 295 | 12,000 |
1997/10/07 | 297 | 302 | 297 | 301 | 36,000 |
1997/10/06 | 300 | 300 | 297 | 297 | 32,000 |
1997/10/03 | 305 | 305 | 299 | 300 | 20,000 |
1997/10/02 | 300 | 300 | 300 | 300 | 24,000 |
1997/10/01 | 325 | 325 | 310 | 310 | 11,000 |
1997/09/30 | 330 | 330 | 315 | 328 | 48,000 |
1997/09/29 | 346 | 346 | 329 | 330 | 33,000 |
1997/09/26 | 361 | 361 | 361 | 361 | 5,000 |
1997/09/25 | 382 | 383 | 382 | 382 | 26,000 |
1997/09/24 | 411 | 411 | 411 | 411 | 5,000 |
1997/09/22 | 419 | 419 | 411 | 411 | 11,000 |
1997/09/19 | 421 | 421 | 421 | 421 | 1,000 |
1997/09/18 | 422 | 422 | 422 | 422 | 4,000 |
1997/09/17 | 421 | 421 | 421 | 421 | 1,000 |
1997/09/12 | 437 | 437 | 422 | 435 | 7,000 |
1997/09/10 | 440 | 440 | 440 | 440 | 2,000 |
1997/09/09 | 440 | 440 | 440 | 440 | 2,000 |
1997/09/04 | 440 | 445 | 440 | 445 | 7,000 |
1997/09/02 | 440 | 445 | 440 | 445 | 6,000 |
1997/08/28 | 441 | 441 | 440 | 440 | 5,000 |
1997/08/25 | 447 | 447 | 440 | 440 | 4,000 |
1997/08/21 | 440 | 447 | 440 | 447 | 6,000 |
1997/08/20 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/19 | 440 | 440 | 440 | 440 | 2,000 |
1997/08/18 | 447 | 454 | 445 | 454 | 7,000 |
1997/08/15 | 447 | 454 | 447 | 454 | 3,000 |
1997/08/14 | 428 | 428 | 428 | 428 | 1,000 |
1997/08/12 | 423 | 423 | 423 | 423 | 2,000 |
1997/08/08 | 415 | 417 | 415 | 417 | 3,000 |
1997/08/07 | 422 | 427 | 410 | 427 | 33,000 |
1997/08/06 | 420 | 425 | 420 | 421 | 14,000 |
1997/08/05 | 440 | 440 | 420 | 420 | 3,000 |
1997/08/01 | 449 | 452 | 447 | 449 | 9,000 |
1997/07/31 | 448 | 449 | 447 | 447 | 4,000 |
1997/07/30 | 454 | 455 | 447 | 447 | 16,000 |
1997/07/29 | 457 | 457 | 455 | 455 | 3,000 |
1997/07/28 | 460 | 460 | 458 | 458 | 8,000 |
1997/07/25 | 460 | 460 | 460 | 460 | 9,000 |
1997/07/24 | 454 | 455 | 454 | 455 | 7,000 |
1997/07/23 | 470 | 470 | 469 | 469 | 14,000 |
1997/07/22 | 475 | 475 | 470 | 470 | 7,000 |
1997/07/18 | 480 | 480 | 480 | 480 | 14,000 |
1997/07/17 | 480 | 481 | 480 | 480 | 15,000 |
1997/07/16 | 484 | 484 | 480 | 480 | 4,000 |
1997/07/14 | 490 | 492 | 485 | 490 | 16,000 |
1997/07/11 | 483 | 485 | 483 | 485 | 6,000 |
1997/07/10 | 490 | 490 | 485 | 485 | 9,000 |
1997/07/09 | 490 | 490 | 490 | 490 | 5,000 |
1997/07/08 | 483 | 492 | 483 | 491 | 64,000 |
1997/07/07 | 483 | 483 | 482 | 483 | 8,000 |
1997/07/04 | 484 | 485 | 484 | 484 | 4,000 |
1997/07/03 | 483 | 485 | 483 | 483 | 7,000 |
1997/07/02 | 501 | 501 | 481 | 481 | 10,000 |
1997/07/01 | 500 | 500 | 500 | 500 | 36,000 |
1997/06/30 | 508 | 511 | 508 | 511 | 4,000 |
1997/06/27 | 516 | 516 | 514 | 514 | 3,000 |
1997/06/26 | 515 | 517 | 514 | 517 | 8,000 |
1997/06/25 | 510 | 515 | 510 | 515 | 2,000 |
1997/06/24 | 509 | 515 | 509 | 515 | 9,000 |
1997/06/23 | 522 | 522 | 518 | 518 | 9,000 |
1997/06/20 | 530 | 533 | 530 | 533 | 13,000 |
1997/06/19 | 548 | 548 | 546 | 546 | 2,000 |
1997/06/18 | 553 | 560 | 548 | 553 | 22,000 |
1997/06/17 | 584 | 584 | 553 | 553 | 19,000 |
1997/06/16 | 570 | 588 | 570 | 587 | 80,000 |
1997/06/13 | 530 | 548 | 530 | 547 | 31,000 |
1997/06/12 | 525 | 525 | 525 | 525 | 1,000 |
1997/06/11 | 525 | 525 | 525 | 525 | 4,000 |
1997/06/09 | 519 | 519 | 519 | 519 | 1,000 |
1997/06/06 | 502 | 510 | 502 | 510 | 2,000 |
1997/06/02 | 500 | 520 | 500 | 520 | 3,000 |
1997/05/30 | 507 | 507 | 507 | 507 | 2,000 |
1997/05/28 | 507 | 525 | 507 | 525 | 69,000 |
1997/05/27 | 507 | 507 | 507 | 507 | 3,000 |
1997/05/26 | 506 | 520 | 506 | 507 | 7,000 |
1997/05/23 | 513 | 513 | 506 | 506 | 2,000 |
1997/05/22 | 513 | 513 | 513 | 513 | 3,000 |
1997/05/21 | 520 | 520 | 515 | 515 | 6,000 |
1997/05/20 | 519 | 520 | 519 | 520 | 6,000 |
1997/05/19 | 520 | 520 | 520 | 520 | 4,000 |
1997/05/16 | 513 | 520 | 513 | 515 | 11,000 |
1997/05/15 | 512 | 513 | 512 | 513 | 8,000 |
1997/05/14 | 513 | 525 | 512 | 512 | 5,000 |
1997/05/13 | 511 | 511 | 511 | 511 | 2,000 |
1997/05/12 | 515 | 515 | 508 | 508 | 4,000 |
1997/05/09 | 530 | 530 | 505 | 505 | 6,000 |
1997/05/08 | 515 | 550 | 513 | 550 | 85,000 |
1997/05/07 | 501 | 518 | 501 | 518 | 17,000 |
1997/05/06 | 500 | 500 | 500 | 500 | 8,000 |
1997/05/02 | 494 | 494 | 490 | 494 | 5,000 |
1997/05/01 | 499 | 504 | 499 | 504 | 14,000 |
1997/04/30 | 480 | 484 | 479 | 479 | 11,000 |
1997/04/28 | 454 | 460 | 454 | 460 | 5,000 |
1997/04/25 | 462 | 462 | 462 | 462 | 2,000 |
1997/04/24 | 480 | 481 | 480 | 480 | 5,000 |
1997/04/23 | 479 | 480 | 479 | 480 | 6,000 |
1997/04/22 | 480 | 485 | 480 | 480 | 8,000 |
1997/04/21 | 478 | 478 | 474 | 478 | 12,000 |
1997/04/18 | 435 | 468 | 435 | 468 | 29,000 |
1997/04/17 | 431 | 431 | 430 | 430 | 15,000 |
1997/04/16 | 435 | 435 | 430 | 430 | 19,000 |
1997/04/15 | 430 | 430 | 430 | 430 | 1,000 |
1997/04/14 | 422 | 422 | 422 | 422 | 3,000 |
1997/04/11 | 430 | 430 | 419 | 420 | 22,000 |
1997/04/09 | 432 | 432 | 432 | 432 | 1,000 |
1997/04/08 | 441 | 441 | 441 | 441 | 1,000 |
1997/04/07 | 466 | 466 | 450 | 451 | 17,000 |
1997/04/02 | 461 | 461 | 461 | 461 | 2,000 |
1997/04/01 | 461 | 461 | 461 | 461 | 4,000 |
1997/03/31 | 471 | 471 | 461 | 461 | 14,000 |
1997/03/27 | 471 | 471 | 465 | 471 | 21,000 |
1997/03/26 | 472 | 472 | 469 | 469 | 19,000 |
1997/03/25 | 481 | 481 | 477 | 481 | 47,000 |
1997/03/21 | 470 | 475 | 470 | 475 | 5,000 |
1997/03/19 | 471 | 473 | 470 | 470 | 32,000 |
1997/03/18 | 488 | 490 | 480 | 480 | 31,000 |
1997/03/17 | 478 | 490 | 478 | 490 | 6,000 |
1997/03/14 | 483 | 485 | 478 | 478 | 38,000 |
1997/03/13 | 504 | 504 | 490 | 500 | 30,000 |
1997/03/12 | 506 | 506 | 499 | 504 | 20,000 |
1997/03/11 | 521 | 521 | 506 | 506 | 18,000 |
1997/03/10 | 522 | 522 | 522 | 522 | 3,000 |
1997/03/07 | 530 | 530 | 521 | 521 | 16,000 |
1997/03/06 | 536 | 536 | 531 | 531 | 27,000 |
1997/03/05 | 537 | 538 | 536 | 536 | 35,000 |
1997/03/04 | 539 | 539 | 537 | 537 | 12,000 |
1997/02/28 | 538 | 538 | 536 | 536 | 14,000 |
1997/02/27 | 547 | 547 | 540 | 540 | 35,000 |
1997/02/26 | 559 | 559 | 545 | 546 | 4,000 |
1997/02/25 | 560 | 560 | 560 | 560 | 2,000 |
1997/02/21 | 561 | 561 | 561 | 561 | 1,000 |
1997/02/20 | 536 | 538 | 536 | 538 | 5,000 |
1997/02/19 | 540 | 540 | 540 | 540 | 9,000 |
1997/02/18 | 542 | 545 | 540 | 540 | 4,000 |
1997/02/17 | 540 | 540 | 540 | 540 | 1,000 |
1997/02/14 | 549 | 549 | 530 | 539 | 15,000 |
1997/02/13 | 549 | 549 | 549 | 549 | 6,000 |
1997/02/12 | 550 | 550 | 550 | 550 | 16,000 |
1997/02/10 | 550 | 550 | 550 | 550 | 12,000 |
1997/02/07 | 570 | 570 | 555 | 555 | 10,000 |
1997/02/06 | 570 | 570 | 570 | 570 | 3,000 |
1997/02/05 | 578 | 578 | 570 | 570 | 15,000 |
1997/02/03 | 565 | 570 | 565 | 570 | 13,000 |
1997/01/31 | 560 | 573 | 560 | 570 | 18,000 |
1997/01/30 | 585 | 585 | 570 | 570 | 27,000 |
1997/01/29 | 585 | 585 | 582 | 585 | 10,000 |
1997/01/28 | 590 | 590 | 585 | 585 | 13,000 |
1997/01/27 | 601 | 601 | 600 | 600 | 2,000 |
1997/01/24 | 651 | 651 | 610 | 610 | 7,000 |
1997/01/23 | 650 | 661 | 650 | 661 | 17,000 |
1997/01/22 | 620 | 668 | 620 | 668 | 8,000 |
1997/01/20 | 657 | 657 | 638 | 650 | 12,000 |
1997/01/17 | 599 | 668 | 599 | 668 | 7,000 |
1997/01/16 | 588 | 588 | 588 | 588 | 1,000 |
1997/01/14 | 598 | 598 | 568 | 578 | 9,000 |
1997/01/13 | 598 | 598 | 597 | 597 | 23,000 |
1997/01/10 | 603 | 604 | 598 | 598 | 82,000 |
1997/01/09 | 604 | 608 | 604 | 604 | 13,000 |
1997/01/08 | 603 | 604 | 603 | 604 | 14,000 |
1997/01/06 | 603 | 603 | 603 | 603 | 2,000 |