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 |
---|---|---|---|---|---|
2000/12/28 | 240 | 240 | 238 | 238 | 4,000 |
2000/12/26 | 240 | 241 | 239 | 239 | 12,000 |
2000/12/25 | 241 | 242 | 241 | 242 | 17,000 |
2000/12/22 | 236 | 236 | 236 | 236 | 2,000 |
2000/12/21 | 239 | 239 | 236 | 236 | 6,000 |
2000/12/20 | 238 | 238 | 238 | 238 | 3,000 |
2000/12/19 | 238 | 238 | 238 | 238 | 4,000 |
2000/12/18 | 240 | 240 | 240 | 240 | 9,000 |
2000/12/15 | 240 | 240 | 240 | 240 | 19,000 |
2000/12/14 | 239 | 240 | 238 | 240 | 11,000 |
2000/12/13 | 243 | 243 | 240 | 240 | 14,000 |
2000/12/12 | 249 | 249 | 245 | 245 | 20,000 |
2000/12/11 | 256 | 259 | 247 | 247 | 4,000 |
2000/12/08 | 267 | 267 | 255 | 255 | 22,000 |
2000/12/07 | 254 | 254 | 251 | 251 | 2,000 |
2000/12/06 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/05 | 250 | 250 | 250 | 250 | 4,000 |
2000/11/30 | 254 | 254 | 246 | 246 | 6,000 |
2000/11/29 | 255 | 255 | 250 | 255 | 6,000 |
2000/11/28 | 245 | 245 | 245 | 245 | 4,000 |
2000/11/27 | 235 | 235 | 235 | 235 | 5,000 |
2000/11/24 | 231 | 235 | 230 | 235 | 11,000 |
2000/11/16 | 239 | 239 | 239 | 239 | 1,000 |
2000/11/15 | 236 | 236 | 236 | 236 | 2,000 |
2000/11/06 | 235 | 235 | 231 | 231 | 2,000 |
2000/11/02 | 235 | 235 | 234 | 234 | 2,000 |
2000/11/01 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/31 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/30 | 240 | 240 | 240 | 240 | 1,000 |
2000/10/27 | 245 | 245 | 245 | 245 | 3,000 |
2000/10/26 | 231 | 231 | 230 | 230 | 3,000 |
2000/10/25 | 231 | 231 | 231 | 231 | 23,000 |
2000/10/24 | 235 | 235 | 235 | 235 | 10,000 |
2000/10/23 | 236 | 236 | 236 | 236 | 5,000 |
2000/10/20 | 235 | 240 | 235 | 240 | 19,000 |
2000/10/19 | 240 | 240 | 240 | 240 | 4,000 |
2000/10/18 | 245 | 245 | 245 | 245 | 2,000 |
2000/10/17 | 248 | 248 | 245 | 245 | 3,000 |
2000/10/16 | 250 | 250 | 250 | 250 | 3,000 |
2000/10/13 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/12 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/11 | 254 | 254 | 250 | 250 | 6,000 |
2000/10/06 | 258 | 258 | 258 | 258 | 11,000 |
2000/10/04 | 250 | 258 | 250 | 258 | 2,000 |
2000/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/28 | 259 | 259 | 250 | 250 | 5,000 |
2000/09/27 | 258 | 258 | 255 | 255 | 4,000 |
2000/09/26 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/25 | 270 | 270 | 270 | 270 | 4,000 |
2000/09/22 | 254 | 256 | 250 | 256 | 5,000 |
2000/09/20 | 254 | 254 | 254 | 254 | 1,000 |
2000/09/14 | 246 | 246 | 246 | 246 | 2,000 |
2000/09/13 | 245 | 245 | 245 | 245 | 1,000 |
2000/09/12 | 245 | 245 | 245 | 245 | 1,000 |
2000/09/08 | 245 | 246 | 245 | 245 | 9,000 |
2000/09/07 | 245 | 245 | 245 | 245 | 1,000 |
2000/09/05 | 250 | 250 | 247 | 247 | 29,000 |
2000/09/04 | 251 | 255 | 251 | 255 | 3,000 |
2000/09/01 | 251 | 251 | 251 | 251 | 4,000 |
2000/08/31 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/30 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/29 | 256 | 256 | 255 | 255 | 9,000 |
2000/08/28 | 269 | 269 | 256 | 256 | 4,000 |
2000/08/25 | 260 | 260 | 260 | 260 | 9,000 |
2000/08/24 | 255 | 255 | 255 | 255 | 6,000 |
2000/08/22 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/21 | 260 | 260 | 260 | 260 | 2,000 |
2000/08/18 | 260 | 260 | 260 | 260 | 3,000 |
2000/08/17 | 261 | 261 | 260 | 260 | 3,000 |
2000/08/16 | 261 | 261 | 261 | 261 | 1,000 |
2000/08/09 | 260 | 260 | 260 | 260 | 2,000 |
2000/08/08 | 262 | 262 | 262 | 262 | 1,000 |
2000/08/07 | 262 | 262 | 262 | 262 | 1,000 |
2000/08/04 | 262 | 262 | 262 | 262 | 1,000 |
2000/08/03 | 265 | 265 | 265 | 265 | 5,000 |
2000/08/01 | 252 | 252 | 252 | 252 | 1,000 |
2000/07/31 | 260 | 267 | 260 | 267 | 3,000 |
2000/07/28 | 270 | 270 | 270 | 270 | 2,000 |
2000/07/27 | 261 | 261 | 261 | 261 | 10,000 |
2000/07/25 | 274 | 274 | 274 | 274 | 11,000 |
2000/07/24 | 261 | 261 | 261 | 261 | 4,000 |
2000/07/19 | 261 | 261 | 261 | 261 | 1,000 |
2000/07/18 | 265 | 265 | 265 | 265 | 3,000 |
2000/07/17 | 270 | 270 | 265 | 265 | 19,000 |
2000/07/13 | 273 | 278 | 270 | 270 | 22,000 |
2000/07/12 | 270 | 270 | 266 | 270 | 19,000 |
2000/07/11 | 262 | 264 | 262 | 263 | 13,000 |
2000/07/07 | 261 | 261 | 261 | 261 | 2,000 |
2000/07/06 | 260 | 260 | 260 | 260 | 22,000 |
2000/07/05 | 277 | 277 | 268 | 268 | 5,000 |
2000/07/04 | 265 | 278 | 265 | 278 | 8,000 |
2000/07/03 | 264 | 273 | 264 | 265 | 17,000 |
2000/06/30 | 255 | 255 | 251 | 255 | 9,000 |
2000/06/29 | 255 | 260 | 255 | 260 | 7,000 |
2000/06/28 | 255 | 255 | 248 | 248 | 20,000 |
2000/06/27 | 255 | 255 | 250 | 250 | 13,000 |
2000/06/26 | 255 | 255 | 255 | 255 | 2,000 |
2000/06/23 | 251 | 255 | 250 | 255 | 7,000 |
2000/06/22 | 255 | 255 | 250 | 250 | 4,000 |
2000/06/21 | 258 | 258 | 255 | 255 | 3,000 |
2000/06/20 | 258 | 258 | 258 | 258 | 5,000 |
2000/06/19 | 259 | 260 | 259 | 260 | 6,000 |
2000/06/16 | 260 | 260 | 258 | 258 | 15,000 |
2000/06/15 | 262 | 262 | 260 | 260 | 11,000 |
2000/06/14 | 264 | 264 | 264 | 264 | 1,000 |
2000/06/13 | 265 | 265 | 265 | 265 | 3,000 |
2000/06/12 | 267 | 267 | 267 | 267 | 2,000 |
2000/06/09 | 270 | 270 | 269 | 270 | 19,000 |
2000/06/08 | 240 | 243 | 240 | 240 | 17,000 |
2000/06/07 | 240 | 240 | 240 | 240 | 3,000 |
2000/06/06 | 240 | 240 | 240 | 240 | 1,000 |
2000/06/05 | 240 | 240 | 239 | 239 | 5,000 |
2000/06/02 | 240 | 240 | 240 | 240 | 5,000 |
2000/05/30 | 241 | 241 | 240 | 240 | 10,000 |
2000/05/29 | 241 | 241 | 241 | 241 | 3,000 |
2000/05/26 | 241 | 241 | 240 | 240 | 5,000 |
2000/05/25 | 243 | 243 | 236 | 236 | 5,000 |
2000/05/24 | 235 | 244 | 235 | 244 | 19,000 |
2000/05/22 | 243 | 243 | 236 | 236 | 5,000 |
2000/05/19 | 243 | 243 | 240 | 240 | 9,000 |
2000/05/18 | 249 | 249 | 249 | 249 | 1,000 |
2000/05/17 | 248 | 250 | 242 | 250 | 15,000 |
2000/05/11 | 243 | 250 | 243 | 250 | 15,000 |
2000/05/10 | 242 | 242 | 242 | 242 | 1,000 |
2000/05/09 | 250 | 250 | 240 | 240 | 23,000 |
2000/05/08 | 260 | 260 | 250 | 250 | 9,000 |
2000/05/02 | 253 | 253 | 253 | 253 | 3,000 |
2000/05/01 | 260 | 260 | 260 | 260 | 3,000 |
2000/04/28 | 260 | 260 | 250 | 250 | 9,000 |
2000/04/27 | 268 | 268 | 260 | 260 | 3,000 |
2000/04/26 | 265 | 268 | 265 | 268 | 4,000 |
2000/04/25 | 274 | 274 | 274 | 274 | 5,000 |
2000/04/24 | 250 | 250 | 250 | 250 | 2,000 |
2000/04/21 | 250 | 250 | 250 | 250 | 2,000 |
2000/04/20 | 243 | 248 | 243 | 248 | 8,000 |
2000/04/19 | 242 | 242 | 242 | 242 | 1,000 |
2000/04/18 | 250 | 251 | 241 | 241 | 13,000 |
2000/04/17 | 260 | 260 | 258 | 258 | 5,000 |
2000/04/12 | 260 | 260 | 260 | 260 | 21,000 |
2000/04/10 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/07 | 266 | 266 | 261 | 261 | 16,000 |
2000/04/06 | 270 | 270 | 266 | 266 | 4,000 |
2000/04/04 | 270 | 270 | 270 | 270 | 3,000 |
2000/04/03 | 250 | 255 | 250 | 255 | 8,000 |
2000/03/31 | 275 | 275 | 270 | 270 | 11,000 |
2000/03/30 | 280 | 281 | 279 | 279 | 5,000 |
2000/03/29 | 280 | 280 | 280 | 280 | 6,000 |
2000/03/28 | 290 | 290 | 290 | 290 | 3,000 |
2000/03/27 | 285 | 285 | 279 | 283 | 26,000 |
2000/03/24 | 275 | 279 | 271 | 279 | 10,000 |
2000/03/23 | 270 | 274 | 270 | 274 | 8,000 |
2000/03/22 | 278 | 278 | 270 | 275 | 7,000 |
2000/03/21 | 269 | 273 | 266 | 273 | 9,000 |
2000/03/17 | 251 | 265 | 251 | 254 | 17,000 |
2000/03/16 | 250 | 250 | 250 | 250 | 3,000 |
2000/03/15 | 244 | 250 | 244 | 244 | 4,000 |
2000/03/13 | 241 | 242 | 241 | 242 | 6,000 |
2000/03/10 | 249 | 250 | 249 | 250 | 2,000 |
2000/03/09 | 240 | 250 | 240 | 250 | 9,000 |
2000/03/07 | 253 | 253 | 241 | 241 | 2,000 |
2000/03/06 | 235 | 240 | 235 | 240 | 29,000 |
2000/03/02 | 234 | 234 | 233 | 233 | 16,000 |
2000/03/01 | 235 | 239 | 234 | 234 | 14,000 |
2000/02/29 | 234 | 234 | 234 | 234 | 1,000 |
2000/02/28 | 235 | 235 | 231 | 233 | 13,000 |
2000/02/25 | 235 | 235 | 230 | 232 | 14,000 |
2000/02/24 | 231 | 235 | 231 | 233 | 6,000 |
2000/02/23 | 230 | 230 | 230 | 230 | 1,000 |
2000/02/21 | 235 | 235 | 235 | 235 | 5,000 |
2000/02/18 | 235 | 235 | 235 | 235 | 3,000 |
2000/02/17 | 236 | 237 | 235 | 235 | 8,000 |
2000/02/16 | 237 | 240 | 237 | 240 | 2,000 |
2000/02/15 | 246 | 246 | 236 | 237 | 17,000 |
2000/02/14 | 246 | 246 | 241 | 246 | 9,000 |
2000/02/10 | 246 | 246 | 246 | 246 | 5,000 |
2000/02/09 | 246 | 246 | 246 | 246 | 1,000 |
2000/02/08 | 246 | 246 | 246 | 246 | 2,000 |
2000/02/07 | 246 | 246 | 246 | 246 | 2,000 |
2000/02/04 | 246 | 246 | 245 | 245 | 7,000 |
2000/02/03 | 246 | 246 | 246 | 246 | 1,000 |
2000/02/02 | 255 | 255 | 245 | 245 | 9,000 |
2000/01/31 | 245 | 245 | 245 | 245 | 2,000 |
2000/01/28 | 257 | 257 | 257 | 257 | 2,000 |
2000/01/27 | 253 | 253 | 253 | 253 | 5,000 |
2000/01/26 | 257 | 258 | 257 | 258 | 5,000 |
2000/01/25 | 240 | 247 | 240 | 247 | 60,000 |
2000/01/24 | 257 | 257 | 235 | 243 | 55,000 |
2000/01/21 | 265 | 265 | 257 | 257 | 7,000 |
2000/01/19 | 270 | 270 | 263 | 263 | 21,000 |
2000/01/18 | 261 | 261 | 261 | 261 | 22,000 |
2000/01/17 | 261 | 261 | 261 | 261 | 2,000 |
2000/01/14 | 261 | 261 | 261 | 261 | 5,000 |
2000/01/13 | 250 | 261 | 250 | 261 | 11,000 |
2000/01/12 | 252 | 252 | 250 | 250 | 15,000 |
2000/01/11 | 253 | 253 | 250 | 250 | 39,000 |
2000/01/07 | 250 | 265 | 250 | 250 | 57,000 |
2000/01/06 | 251 | 253 | 251 | 253 | 2,000 |
2000/01/05 | 265 | 265 | 250 | 250 | 3,000 |
2000/01/04 | 265 | 265 | 265 | 265 | 5,000 |