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 |
---|---|---|---|---|---|
1998/12/25 | 249 | 249 | 231 | 249 | 13,000 |
1998/12/24 | 229 | 229 | 229 | 229 | 1,000 |
1998/12/22 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/21 | 222 | 222 | 222 | 222 | 5,000 |
1998/12/18 | 250 | 250 | 245 | 245 | 15,000 |
1998/12/17 | 248 | 248 | 248 | 248 | 10,000 |
1998/12/15 | 245 | 245 | 245 | 245 | 1,000 |
1998/12/14 | 250 | 250 | 246 | 250 | 17,000 |
1998/12/11 | 250 | 255 | 250 | 250 | 23,000 |
1998/12/04 | 248 | 248 | 248 | 248 | 3,000 |
1998/12/01 | 250 | 250 | 250 | 250 | 2,000 |
1998/11/27 | 251 | 282 | 247 | 282 | 8,000 |
1998/11/26 | 247 | 247 | 247 | 247 | 1,000 |
1998/11/25 | 225 | 240 | 222 | 240 | 7,000 |
1998/11/19 | 250 | 250 | 250 | 250 | 1,000 |
1998/11/18 | 250 | 250 | 250 | 250 | 8,000 |
1998/11/16 | 231 | 240 | 231 | 240 | 4,000 |
1998/11/12 | 231 | 231 | 231 | 231 | 1,000 |
1998/11/09 | 231 | 231 | 231 | 231 | 2,000 |
1998/11/06 | 231 | 231 | 231 | 231 | 1,000 |
1998/11/05 | 231 | 231 | 231 | 231 | 1,000 |
1998/11/04 | 232 | 235 | 231 | 235 | 10,000 |
1998/11/02 | 232 | 232 | 232 | 232 | 1,000 |
1998/10/30 | 231 | 231 | 231 | 231 | 2,000 |
1998/10/23 | 250 | 250 | 250 | 250 | 3,000 |
1998/10/20 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/19 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/09 | 245 | 245 | 245 | 245 | 1,000 |
1998/10/05 | 249 | 249 | 249 | 249 | 1,000 |
1998/09/25 | 260 | 260 | 260 | 260 | 3,000 |
1998/09/22 | 231 | 231 | 231 | 231 | 20,000 |
1998/09/17 | 237 | 237 | 237 | 237 | 1,000 |
1998/09/16 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/14 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/11 | 251 | 251 | 251 | 251 | 2,000 |
1998/09/09 | 250 | 250 | 250 | 250 | 7,000 |
1998/09/08 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/07 | 246 | 246 | 246 | 246 | 2,000 |
1998/09/04 | 240 | 240 | 240 | 240 | 3,000 |
1998/09/03 | 245 | 250 | 245 | 250 | 9,000 |
1998/09/02 | 251 | 251 | 250 | 250 | 5,000 |
1998/09/01 | 247 | 247 | 245 | 245 | 6,000 |
1998/08/31 | 251 | 251 | 246 | 247 | 6,000 |
1998/08/28 | 250 | 250 | 241 | 241 | 7,000 |
1998/08/27 | 255 | 255 | 253 | 253 | 4,000 |
1998/08/26 | 280 | 280 | 274 | 274 | 6,000 |
1998/08/25 | 281 | 281 | 281 | 281 | 4,000 |
1998/08/21 | 283 | 283 | 283 | 283 | 5,000 |
1998/08/20 | 285 | 285 | 285 | 285 | 2,000 |
1998/08/19 | 285 | 285 | 285 | 285 | 2,000 |
1998/08/17 | 282 | 282 | 282 | 282 | 1,000 |
1998/08/14 | 300 | 300 | 300 | 300 | 4,000 |
1998/08/13 | 309 | 309 | 309 | 309 | 1,000 |
1998/08/06 | 310 | 310 | 310 | 310 | 1,000 |
1998/08/05 | 301 | 301 | 301 | 301 | 4,000 |
1998/07/31 | 304 | 304 | 301 | 301 | 9,000 |
1998/07/30 | 315 | 315 | 310 | 310 | 10,000 |
1998/07/29 | 315 | 315 | 315 | 315 | 11,000 |
1998/07/27 | 326 | 326 | 320 | 320 | 29,000 |
1998/07/24 | 330 | 330 | 325 | 325 | 12,000 |
1998/07/23 | 349 | 349 | 330 | 330 | 56,000 |
1998/07/22 | 349 | 349 | 349 | 349 | 12,000 |
1998/07/17 | 349 | 349 | 349 | 349 | 1,000 |
1998/07/15 | 331 | 331 | 330 | 330 | 3,000 |
1998/07/14 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/13 | 330 | 330 | 330 | 330 | 2,000 |
1998/07/10 | 349 | 350 | 349 | 350 | 5,000 |
1998/07/09 | 340 | 340 | 340 | 340 | 42,000 |
1998/07/08 | 340 | 340 | 340 | 340 | 2,000 |
1998/07/07 | 340 | 340 | 340 | 340 | 1,000 |
1998/07/06 | 340 | 340 | 340 | 340 | 15,000 |
1998/07/02 | 340 | 340 | 340 | 340 | 27,000 |
1998/07/01 | 330 | 330 | 330 | 330 | 15,000 |
1998/06/30 | 335 | 335 | 335 | 335 | 10,000 |
1998/06/29 | 338 | 338 | 338 | 338 | 1,000 |
1998/06/26 | 337 | 337 | 332 | 337 | 8,000 |
1998/06/24 | 332 | 332 | 332 | 332 | 1,000 |
1998/06/18 | 325 | 325 | 325 | 325 | 1,000 |
1998/06/16 | 332 | 332 | 325 | 325 | 6,000 |
1998/06/15 | 332 | 332 | 332 | 332 | 2,000 |
1998/06/12 | 332 | 332 | 332 | 332 | 15,000 |
1998/06/11 | 332 | 332 | 332 | 332 | 5,000 |
1998/06/10 | 332 | 332 | 332 | 332 | 19,000 |
1998/06/08 | 332 | 332 | 332 | 332 | 3,000 |
1998/06/05 | 332 | 332 | 332 | 332 | 4,000 |
1998/05/29 | 332 | 332 | 332 | 332 | 7,000 |
1998/05/28 | 332 | 332 | 332 | 332 | 1,000 |
1998/05/26 | 332 | 332 | 332 | 332 | 6,000 |
1998/05/25 | 332 | 332 | 332 | 332 | 5,000 |
1998/05/22 | 334 | 334 | 334 | 334 | 6,000 |
1998/05/21 | 335 | 335 | 335 | 335 | 8,000 |
1998/05/20 | 335 | 335 | 335 | 335 | 2,000 |
1998/05/19 | 335 | 335 | 335 | 335 | 3,000 |
1998/05/18 | 335 | 335 | 335 | 335 | 6,000 |
1998/05/14 | 335 | 335 | 335 | 335 | 7,000 |
1998/05/13 | 335 | 335 | 335 | 335 | 4,000 |
1998/05/08 | 335 | 335 | 335 | 335 | 3,000 |
1998/05/07 | 335 | 335 | 335 | 335 | 4,000 |
1998/04/27 | 335 | 335 | 330 | 335 | 13,000 |
1998/04/23 | 331 | 335 | 330 | 335 | 19,000 |
1998/04/10 | 335 | 335 | 335 | 335 | 6,000 |
1998/04/08 | 336 | 336 | 335 | 335 | 9,000 |
1998/04/07 | 336 | 336 | 336 | 336 | 1,000 |
1998/04/06 | 335 | 335 | 335 | 335 | 2,000 |
1998/04/03 | 335 | 335 | 335 | 335 | 2,000 |
1998/04/02 | 335 | 335 | 330 | 335 | 17,000 |
1998/04/01 | 340 | 340 | 335 | 335 | 15,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 5,000 |
1998/03/26 | 350 | 350 | 350 | 350 | 4,000 |
1998/03/25 | 350 | 350 | 350 | 350 | 11,000 |
1998/03/24 | 350 | 350 | 350 | 350 | 8,000 |
1998/03/23 | 350 | 350 | 350 | 350 | 5,000 |
1998/03/20 | 350 | 350 | 350 | 350 | 11,000 |
1998/03/19 | 350 | 350 | 350 | 350 | 14,000 |
1998/03/18 | 359 | 359 | 359 | 359 | 1,000 |
1998/03/17 | 350 | 350 | 350 | 350 | 5,000 |
1998/03/16 | 350 | 350 | 350 | 350 | 2,000 |
1998/03/12 | 350 | 350 | 350 | 350 | 11,000 |
1998/03/11 | 350 | 350 | 350 | 350 | 4,000 |
1998/03/10 | 350 | 350 | 350 | 350 | 11,000 |
1998/03/05 | 350 | 350 | 350 | 350 | 3,000 |
1998/03/04 | 364 | 364 | 360 | 360 | 12,000 |
1998/03/03 | 360 | 365 | 360 | 365 | 18,000 |
1998/02/25 | 335 | 335 | 335 | 335 | 8,000 |
1998/02/23 | 335 | 335 | 335 | 335 | 59,000 |
1998/02/18 | 340 | 340 | 335 | 335 | 6,000 |
1998/02/17 | 340 | 340 | 335 | 340 | 33,000 |
1998/02/16 | 352 | 352 | 340 | 340 | 57,000 |
1998/02/13 | 355 | 355 | 352 | 352 | 13,000 |
1998/02/12 | 352 | 352 | 352 | 352 | 13,000 |
1998/02/10 | 345 | 351 | 345 | 350 | 46,000 |
1998/02/05 | 340 | 340 | 340 | 340 | 10,000 |
1998/02/03 | 340 | 340 | 340 | 340 | 5,000 |
1998/02/02 | 338 | 340 | 338 | 340 | 8,000 |
1998/01/30 | 341 | 341 | 338 | 338 | 11,000 |
1998/01/29 | 368 | 368 | 350 | 350 | 12,000 |
1998/01/28 | 341 | 356 | 340 | 353 | 25,000 |
1998/01/27 | 337 | 337 | 330 | 331 | 9,000 |
1998/01/26 | 310 | 330 | 310 | 330 | 22,000 |
1998/01/23 | 305 | 310 | 305 | 310 | 22,000 |
1998/01/22 | 300 | 305 | 300 | 305 | 37,000 |
1998/01/21 | 300 | 300 | 295 | 300 | 22,000 |
1998/01/20 | 300 | 300 | 300 | 300 | 12,000 |
1998/01/19 | 310 | 310 | 295 | 295 | 26,000 |
1998/01/16 | 300 | 300 | 297 | 300 | 32,000 |
1998/01/14 | 297 | 297 | 294 | 294 | 17,000 |
1998/01/13 | 300 | 300 | 297 | 297 | 30,000 |
1998/01/12 | 300 | 300 | 300 | 300 | 41,000 |
1998/01/09 | 311 | 311 | 310 | 310 | 31,000 |
1998/01/08 | 310 | 310 | 310 | 310 | 17,000 |
1998/01/07 | 310 | 310 | 310 | 310 | 11,000 |
1998/01/06 | 310 | 310 | 308 | 308 | 11,000 |
1998/01/05 | 310 | 310 | 310 | 310 | 9,000 |