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 |
---|---|---|---|---|---|
1999/12/28 | 265 | 265 | 265 | 265 | 2,000 |
1999/12/27 | 250 | 252 | 250 | 252 | 12,000 |
1999/12/24 | 279 | 279 | 279 | 279 | 10,000 |
1999/12/22 | 270 | 270 | 260 | 260 | 6,000 |
1999/12/21 | 265 | 270 | 265 | 265 | 4,000 |
1999/12/20 | 270 | 270 | 270 | 270 | 1,000 |
1999/12/17 | 270 | 270 | 270 | 270 | 1,000 |
1999/12/16 | 280 | 280 | 279 | 279 | 8,000 |
1999/12/15 | 295 | 295 | 294 | 294 | 38,000 |
1999/12/13 | 295 | 295 | 285 | 285 | 3,000 |
1999/12/10 | 265 | 295 | 265 | 295 | 24,000 |
1999/12/09 | 251 | 255 | 251 | 255 | 26,000 |
1999/12/08 | 280 | 280 | 280 | 280 | 2,000 |
1999/12/07 | 285 | 285 | 281 | 281 | 5,000 |
1999/12/06 | 285 | 285 | 285 | 285 | 6,000 |
1999/12/03 | 280 | 281 | 280 | 281 | 3,000 |
1999/12/02 | 287 | 287 | 283 | 283 | 5,000 |
1999/12/01 | 285 | 285 | 285 | 285 | 3,000 |
1999/11/30 | 285 | 300 | 285 | 299 | 34,000 |
1999/11/29 | 286 | 286 | 285 | 285 | 3,000 |
1999/11/26 | 285 | 285 | 285 | 285 | 6,000 |
1999/11/25 | 290 | 295 | 290 | 290 | 7,000 |
1999/11/24 | 286 | 295 | 286 | 295 | 4,000 |
1999/11/22 | 283 | 285 | 283 | 285 | 4,000 |
1999/11/19 | 298 | 298 | 285 | 295 | 4,000 |
1999/11/18 | 300 | 300 | 290 | 298 | 12,000 |
1999/11/17 | 256 | 258 | 256 | 258 | 7,000 |
1999/11/16 | 265 | 265 | 256 | 256 | 2,000 |
1999/11/15 | 270 | 270 | 260 | 260 | 13,000 |
1999/11/12 | 285 | 285 | 280 | 280 | 3,000 |
1999/11/11 | 285 | 285 | 285 | 285 | 11,000 |
1999/11/10 | 290 | 290 | 285 | 285 | 11,000 |
1999/11/09 | 285 | 285 | 285 | 285 | 1,000 |
1999/11/05 | 292 | 293 | 280 | 280 | 12,000 |
1999/11/04 | 295 | 295 | 290 | 291 | 9,000 |
1999/11/02 | 295 | 295 | 295 | 295 | 2,000 |
1999/11/01 | 295 | 295 | 295 | 295 | 2,000 |
1999/10/28 | 293 | 300 | 293 | 295 | 8,000 |
1999/10/27 | 296 | 300 | 296 | 300 | 5,000 |
1999/10/26 | 296 | 296 | 296 | 296 | 8,000 |
1999/10/25 | 293 | 296 | 293 | 296 | 9,000 |
1999/10/22 | 292 | 293 | 292 | 293 | 4,000 |
1999/10/20 | 300 | 300 | 295 | 295 | 10,000 |
1999/10/19 | 291 | 291 | 290 | 290 | 3,000 |
1999/10/18 | 320 | 320 | 285 | 288 | 5,000 |
1999/10/15 | 340 | 340 | 331 | 331 | 6,000 |
1999/10/13 | 345 | 345 | 340 | 340 | 3,000 |
1999/10/12 | 355 | 355 | 340 | 340 | 14,000 |
1999/10/08 | 350 | 355 | 340 | 340 | 41,000 |
1999/10/07 | 358 | 359 | 345 | 350 | 37,000 |
1999/10/06 | 342 | 360 | 342 | 360 | 49,000 |
1999/10/05 | 336 | 340 | 330 | 340 | 44,000 |
1999/10/04 | 345 | 350 | 336 | 336 | 59,000 |
1999/10/01 | 328 | 363 | 328 | 340 | 54,000 |
1999/09/30 | 290 | 290 | 290 | 290 | 1,000 |
1999/09/28 | 300 | 300 | 300 | 300 | 2,000 |
1999/09/27 | 273 | 280 | 273 | 280 | 9,000 |
1999/09/24 | 242 | 257 | 242 | 257 | 13,000 |
1999/09/22 | 260 | 270 | 260 | 260 | 13,000 |
1999/09/21 | 293 | 293 | 290 | 290 | 12,000 |
1999/09/20 | 300 | 300 | 291 | 293 | 10,000 |
1999/09/17 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/16 | 295 | 300 | 295 | 300 | 6,000 |
1999/09/14 | 295 | 300 | 295 | 296 | 7,000 |
1999/09/13 | 306 | 306 | 300 | 302 | 15,000 |
1999/09/10 | 307 | 310 | 307 | 310 | 17,000 |
1999/09/09 | 310 | 310 | 307 | 310 | 11,000 |
1999/09/08 | 304 | 310 | 304 | 310 | 19,000 |
1999/09/07 | 295 | 305 | 295 | 304 | 10,000 |
1999/09/06 | 300 | 300 | 300 | 300 | 5,000 |
1999/09/03 | 300 | 300 | 300 | 300 | 12,000 |
1999/09/02 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/01 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/26 | 300 | 309 | 300 | 309 | 10,000 |
1999/08/25 | 295 | 295 | 295 | 295 | 3,000 |
1999/08/20 | 295 | 295 | 295 | 295 | 1,000 |
1999/08/18 | 300 | 300 | 300 | 300 | 6,000 |
1999/08/16 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/11 | 301 | 301 | 301 | 301 | 2,000 |
1999/08/09 | 300 | 301 | 300 | 301 | 3,000 |
1999/08/06 | 301 | 301 | 301 | 301 | 4,000 |
1999/08/05 | 303 | 303 | 300 | 300 | 7,000 |
1999/08/04 | 313 | 313 | 313 | 313 | 3,000 |
1999/07/29 | 315 | 315 | 315 | 315 | 3,000 |
1999/07/27 | 300 | 300 | 300 | 300 | 1,000 |
1999/07/26 | 300 | 300 | 300 | 300 | 2,000 |
1999/07/23 | 303 | 303 | 303 | 303 | 9,000 |
1999/07/22 | 305 | 305 | 305 | 305 | 3,000 |
1999/07/21 | 305 | 305 | 305 | 305 | 2,000 |
1999/07/19 | 314 | 314 | 314 | 314 | 2,000 |
1999/07/16 | 315 | 315 | 315 | 315 | 2,000 |
1999/07/14 | 319 | 319 | 315 | 315 | 3,000 |
1999/07/13 | 314 | 319 | 314 | 319 | 18,000 |
1999/07/09 | 314 | 314 | 314 | 314 | 6,000 |
1999/07/08 | 305 | 314 | 305 | 314 | 3,000 |
1999/07/06 | 299 | 301 | 299 | 301 | 2,000 |
1999/07/05 | 314 | 314 | 314 | 314 | 1,000 |
1999/07/02 | 314 | 314 | 310 | 314 | 8,000 |
1999/07/01 | 305 | 305 | 305 | 305 | 10,000 |
1999/06/29 | 314 | 319 | 314 | 319 | 5,000 |
1999/06/28 | 314 | 314 | 314 | 314 | 2,000 |
1999/06/25 | 323 | 323 | 314 | 314 | 6,000 |
1999/06/24 | 314 | 314 | 314 | 314 | 5,000 |
1999/06/23 | 303 | 310 | 303 | 310 | 6,000 |
1999/06/22 | 301 | 301 | 301 | 301 | 3,000 |
1999/06/17 | 300 | 300 | 300 | 300 | 7,000 |
1999/06/16 | 320 | 320 | 320 | 320 | 5,000 |
1999/06/15 | 328 | 328 | 324 | 324 | 6,000 |
1999/06/14 | 328 | 328 | 328 | 328 | 13,000 |
1999/06/11 | 305 | 315 | 305 | 315 | 5,000 |
1999/06/10 | 307 | 308 | 305 | 305 | 6,000 |
1999/06/07 | 283 | 283 | 283 | 283 | 1,000 |
1999/06/03 | 283 | 299 | 283 | 295 | 4,000 |
1999/06/01 | 282 | 282 | 282 | 282 | 3,000 |
1999/05/31 | 291 | 291 | 291 | 291 | 2,000 |
1999/05/28 | 300 | 301 | 295 | 301 | 11,000 |
1999/05/26 | 298 | 302 | 298 | 298 | 5,000 |
1999/05/25 | 302 | 302 | 302 | 302 | 8,000 |
1999/05/24 | 304 | 305 | 304 | 305 | 6,000 |
1999/05/21 | 304 | 304 | 304 | 304 | 2,000 |
1999/05/20 | 310 | 310 | 306 | 306 | 4,000 |
1999/05/19 | 314 | 314 | 312 | 314 | 7,000 |
1999/05/18 | 315 | 320 | 315 | 320 | 13,000 |
1999/05/17 | 329 | 329 | 320 | 320 | 2,000 |
1999/05/14 | 324 | 324 | 324 | 324 | 12,000 |
1999/05/13 | 313 | 325 | 313 | 324 | 12,000 |
1999/05/12 | 322 | 330 | 322 | 325 | 18,000 |
1999/05/11 | 307 | 315 | 307 | 310 | 7,000 |
1999/05/10 | 304 | 305 | 304 | 305 | 4,000 |
1999/05/06 | 301 | 303 | 301 | 301 | 6,000 |
1999/04/30 | 301 | 301 | 301 | 301 | 6,000 |
1999/04/28 | 301 | 304 | 301 | 304 | 26,000 |
1999/04/27 | 305 | 305 | 301 | 304 | 11,000 |
1999/04/26 | 304 | 304 | 304 | 304 | 3,000 |
1999/04/23 | 304 | 304 | 304 | 304 | 2,000 |
1999/04/22 | 295 | 299 | 295 | 299 | 20,000 |
1999/04/21 | 295 | 295 | 292 | 294 | 14,000 |
1999/04/20 | 299 | 299 | 296 | 296 | 4,000 |
1999/04/16 | 293 | 300 | 292 | 300 | 10,000 |
1999/04/15 | 291 | 301 | 291 | 292 | 35,000 |
1999/04/14 | 287 | 290 | 286 | 290 | 19,000 |
1999/04/13 | 273 | 278 | 273 | 278 | 12,000 |
1999/04/12 | 273 | 273 | 270 | 270 | 9,000 |
1999/04/09 | 265 | 276 | 265 | 276 | 8,000 |
1999/04/08 | 263 | 265 | 259 | 263 | 37,000 |
1999/04/07 | 262 | 263 | 262 | 263 | 3,000 |
1999/04/06 | 260 | 260 | 260 | 260 | 4,000 |
1999/04/05 | 262 | 262 | 261 | 262 | 14,000 |
1999/04/02 | 262 | 262 | 262 | 262 | 5,000 |
1999/04/01 | 250 | 250 | 250 | 250 | 1,000 |
1999/03/31 | 263 | 263 | 263 | 263 | 3,000 |
1999/03/30 | 263 | 264 | 263 | 264 | 6,000 |
1999/03/29 | 261 | 263 | 261 | 261 | 5,000 |
1999/03/26 | 260 | 265 | 259 | 263 | 12,000 |
1999/03/25 | 255 | 258 | 255 | 258 | 11,000 |
1999/03/24 | 250 | 255 | 250 | 255 | 11,000 |
1999/03/23 | 250 | 250 | 250 | 250 | 9,000 |
1999/03/18 | 260 | 260 | 250 | 250 | 7,000 |
1999/03/17 | 252 | 255 | 251 | 255 | 14,000 |
1999/03/16 | 250 | 250 | 245 | 250 | 12,000 |
1999/03/15 | 255 | 255 | 245 | 245 | 3,000 |
1999/03/12 | 235 | 235 | 235 | 235 | 6,000 |
1999/03/09 | 239 | 240 | 235 | 235 | 3,000 |
1999/03/08 | 238 | 238 | 236 | 236 | 2,000 |
1999/03/05 | 223 | 223 | 223 | 223 | 7,000 |
1999/03/04 | 222 | 234 | 218 | 234 | 6,000 |
1999/03/03 | 225 | 225 | 222 | 222 | 11,000 |
1999/03/02 | 222 | 228 | 222 | 227 | 6,000 |
1999/03/01 | 223 | 223 | 222 | 223 | 7,000 |
1999/02/26 | 223 | 223 | 223 | 223 | 6,000 |
1999/02/25 | 223 | 223 | 223 | 223 | 19,000 |
1999/02/24 | 223 | 223 | 223 | 223 | 5,000 |
1999/02/23 | 221 | 223 | 221 | 223 | 5,000 |
1999/02/22 | 222 | 223 | 221 | 223 | 9,000 |
1999/02/19 | 223 | 223 | 223 | 223 | 2,000 |
1999/02/18 | 221 | 226 | 221 | 225 | 7,000 |
1999/02/17 | 219 | 226 | 219 | 226 | 10,000 |
1999/02/16 | 215 | 229 | 215 | 229 | 17,000 |
1999/02/15 | 210 | 215 | 210 | 215 | 2,000 |
1999/02/12 | 211 | 215 | 211 | 215 | 4,000 |
1999/02/10 | 211 | 215 | 211 | 215 | 7,000 |
1999/02/09 | 211 | 211 | 211 | 211 | 2,000 |
1999/02/08 | 211 | 215 | 211 | 215 | 6,000 |
1999/02/05 | 210 | 215 | 210 | 215 | 8,000 |
1999/02/04 | 210 | 211 | 210 | 211 | 2,000 |
1999/02/03 | 211 | 211 | 211 | 211 | 2,000 |
1999/02/02 | 210 | 215 | 210 | 215 | 9,000 |
1999/02/01 | 215 | 215 | 215 | 215 | 9,000 |
1999/01/29 | 213 | 215 | 213 | 215 | 7,000 |
1999/01/28 | 212 | 215 | 212 | 215 | 18,000 |
1999/01/27 | 212 | 212 | 207 | 210 | 19,000 |
1999/01/26 | 210 | 210 | 206 | 210 | 49,000 |
1999/01/25 | 219 | 219 | 205 | 206 | 12,000 |
1999/01/22 | 221 | 223 | 220 | 220 | 17,000 |
1999/01/21 | 221 | 222 | 221 | 221 | 6,000 |
1999/01/20 | 220 | 222 | 220 | 222 | 8,000 |
1999/01/19 | 223 | 223 | 221 | 222 | 9,000 |
1999/01/18 | 224 | 224 | 223 | 223 | 5,000 |
1999/01/14 | 222 | 224 | 222 | 224 | 4,000 |
1999/01/13 | 222 | 225 | 222 | 224 | 5,000 |
1999/01/12 | 225 | 230 | 225 | 225 | 13,000 |
1999/01/11 | 229 | 229 | 225 | 225 | 16,000 |