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 |
---|---|---|---|---|---|
2001/12/28 | 258 | 258 | 258 | 258 | 4,000 |
2001/12/26 | 248 | 248 | 248 | 248 | 1,000 |
2001/12/25 | 258 | 258 | 258 | 258 | 12,000 |
2001/12/21 | 245 | 245 | 245 | 245 | 1,000 |
2001/12/20 | 245 | 245 | 245 | 245 | 1,000 |
2001/12/19 | 250 | 250 | 245 | 245 | 5,000 |
2001/12/18 | 248 | 250 | 248 | 250 | 4,000 |
2001/12/17 | 251 | 251 | 250 | 250 | 5,000 |
2001/12/14 | 260 | 260 | 250 | 250 | 10,000 |
2001/12/12 | 267 | 267 | 266 | 266 | 4,000 |
2001/12/11 | 267 | 267 | 267 | 267 | 5,000 |
2001/12/10 | 275 | 275 | 267 | 267 | 17,000 |
2001/12/03 | 260 | 260 | 260 | 260 | 2,000 |
2001/11/28 | 265 | 265 | 265 | 265 | 2,000 |
2001/11/22 | 250 | 250 | 250 | 250 | 10,000 |
2001/11/19 | 259 | 259 | 259 | 259 | 4,000 |
2001/11/16 | 260 | 260 | 260 | 260 | 1,000 |
2001/11/14 | 250 | 250 | 250 | 250 | 5,000 |
2001/11/13 | 250 | 250 | 250 | 250 | 2,000 |
2001/11/12 | 250 | 250 | 250 | 250 | 4,000 |
2001/11/08 | 255 | 255 | 252 | 252 | 9,000 |
2001/11/07 | 255 | 255 | 255 | 255 | 2,000 |
2001/11/06 | 252 | 252 | 252 | 252 | 1,000 |
2001/11/05 | 257 | 257 | 251 | 251 | 4,000 |
2001/11/02 | 266 | 267 | 266 | 267 | 4,000 |
2001/10/29 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/26 | 279 | 280 | 279 | 279 | 4,000 |
2001/10/25 | 258 | 264 | 258 | 264 | 10,000 |
2001/10/24 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/23 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/22 | 260 | 260 | 260 | 260 | 2,000 |
2001/10/19 | 260 | 260 | 260 | 260 | 2,000 |
2001/10/18 | 259 | 259 | 259 | 259 | 2,000 |
2001/10/11 | 258 | 258 | 258 | 258 | 4,000 |
2001/10/09 | 258 | 258 | 258 | 258 | 1,000 |
2001/10/05 | 265 | 265 | 258 | 258 | 9,000 |
2001/10/04 | 265 | 265 | 265 | 265 | 2,000 |
2001/10/03 | 265 | 265 | 265 | 265 | 3,000 |
2001/10/02 | 263 | 263 | 263 | 263 | 1,000 |
2001/09/28 | 263 | 263 | 263 | 263 | 2,000 |
2001/09/26 | 265 | 265 | 265 | 265 | 2,000 |
2001/09/25 | 262 | 262 | 262 | 262 | 4,000 |
2001/09/21 | 263 | 263 | 263 | 263 | 3,000 |
2001/09/19 | 266 | 266 | 265 | 265 | 3,000 |
2001/09/18 | 270 | 270 | 270 | 270 | 4,000 |
2001/09/17 | 270 | 270 | 270 | 270 | 2,000 |
2001/09/12 | 275 | 275 | 268 | 268 | 4,000 |
2001/09/07 | 278 | 278 | 278 | 278 | 1,000 |
2001/09/04 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/03 | 289 | 289 | 285 | 285 | 2,000 |
2001/08/31 | 290 | 290 | 290 | 290 | 7,000 |
2001/08/30 | 291 | 291 | 291 | 291 | 1,000 |
2001/08/28 | 298 | 298 | 293 | 295 | 5,000 |
2001/08/27 | 285 | 285 | 285 | 285 | 1,000 |
2001/08/24 | 288 | 288 | 288 | 288 | 5,000 |
2001/08/23 | 283 | 293 | 283 | 293 | 4,000 |
2001/08/21 | 275 | 275 | 275 | 275 | 2,000 |
2001/08/17 | 289 | 289 | 289 | 289 | 5,000 |
2001/08/14 | 293 | 293 | 293 | 293 | 4,000 |
2001/08/13 | 273 | 273 | 273 | 273 | 3,000 |
2001/08/10 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/09 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/08 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/07 | 272 | 275 | 272 | 275 | 5,000 |
2001/08/06 | 271 | 271 | 271 | 271 | 2,000 |
2001/08/03 | 281 | 281 | 278 | 278 | 9,000 |
2001/08/02 | 281 | 281 | 281 | 281 | 7,000 |
2001/07/31 | 278 | 278 | 278 | 278 | 1,000 |
2001/07/30 | 276 | 276 | 276 | 276 | 2,000 |
2001/07/27 | 284 | 284 | 274 | 274 | 4,000 |
2001/07/26 | 285 | 285 | 284 | 285 | 7,000 |
2001/07/25 | 288 | 295 | 288 | 288 | 22,000 |
2001/07/24 | 286 | 286 | 286 | 286 | 5,000 |
2001/07/23 | 290 | 292 | 290 | 290 | 6,000 |
2001/07/19 | 290 | 294 | 290 | 293 | 7,000 |
2001/07/18 | 285 | 285 | 285 | 285 | 2,000 |
2001/07/17 | 285 | 285 | 285 | 285 | 2,000 |
2001/07/16 | 295 | 295 | 295 | 295 | 5,000 |
2001/07/13 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/12 | 285 | 285 | 285 | 285 | 4,000 |
2001/07/11 | 285 | 285 | 285 | 285 | 5,000 |
2001/07/10 | 290 | 295 | 290 | 295 | 7,000 |
2001/07/09 | 286 | 286 | 286 | 286 | 2,000 |
2001/07/06 | 292 | 295 | 290 | 290 | 10,000 |
2001/07/05 | 293 | 295 | 292 | 292 | 9,000 |
2001/07/04 | 295 | 298 | 292 | 292 | 8,000 |
2001/07/03 | 295 | 295 | 291 | 295 | 23,000 |
2001/07/02 | 292 | 295 | 292 | 295 | 5,000 |
2001/06/29 | 284 | 285 | 284 | 285 | 8,000 |
2001/06/28 | 285 | 285 | 285 | 285 | 3,000 |
2001/06/27 | 285 | 285 | 281 | 285 | 18,000 |
2001/06/26 | 283 | 283 | 276 | 276 | 3,000 |
2001/06/25 | 281 | 281 | 275 | 275 | 5,000 |
2001/06/22 | 272 | 280 | 272 | 280 | 2,000 |
2001/06/21 | 281 | 281 | 281 | 281 | 3,000 |
2001/06/20 | 280 | 281 | 280 | 281 | 3,000 |
2001/06/19 | 283 | 283 | 283 | 283 | 4,000 |
2001/06/18 | 270 | 285 | 270 | 285 | 5,000 |
2001/06/15 | 270 | 270 | 270 | 270 | 6,000 |
2001/06/14 | 280 | 282 | 275 | 275 | 5,000 |
2001/06/13 | 282 | 282 | 282 | 282 | 1,000 |
2001/06/12 | 280 | 280 | 278 | 280 | 4,000 |
2001/06/08 | 287 | 287 | 284 | 284 | 18,000 |
2001/06/07 | 273 | 273 | 272 | 272 | 3,000 |
2001/06/05 | 272 | 272 | 272 | 272 | 1,000 |
2001/06/01 | 276 | 276 | 268 | 268 | 5,000 |
2001/05/31 | 276 | 276 | 276 | 276 | 2,000 |
2001/05/30 | 284 | 284 | 275 | 276 | 11,000 |
2001/05/29 | 290 | 290 | 288 | 288 | 6,000 |
2001/05/28 | 290 | 290 | 287 | 287 | 13,000 |
2001/05/25 | 282 | 284 | 282 | 284 | 12,000 |
2001/05/24 | 282 | 282 | 282 | 282 | 8,000 |
2001/05/23 | 279 | 285 | 278 | 283 | 14,000 |
2001/05/22 | 271 | 274 | 271 | 274 | 5,000 |
2001/05/21 | 272 | 272 | 270 | 270 | 2,000 |
2001/05/17 | 272 | 272 | 272 | 272 | 1,000 |
2001/05/16 | 272 | 272 | 272 | 272 | 10,000 |
2001/05/14 | 275 | 275 | 275 | 275 | 10,000 |
2001/05/11 | 272 | 272 | 272 | 272 | 2,000 |
2001/05/10 | 273 | 273 | 273 | 273 | 2,000 |
2001/05/09 | 275 | 275 | 273 | 273 | 2,000 |
2001/05/08 | 276 | 276 | 276 | 276 | 2,000 |
2001/05/07 | 280 | 288 | 280 | 280 | 19,000 |
2001/05/02 | 283 | 284 | 281 | 284 | 4,000 |
2001/05/01 | 275 | 280 | 275 | 280 | 3,000 |
2001/04/27 | 279 | 279 | 275 | 275 | 10,000 |
2001/04/26 | 269 | 272 | 269 | 272 | 4,000 |
2001/04/25 | 264 | 268 | 262 | 268 | 35,000 |
2001/04/23 | 264 | 264 | 264 | 264 | 7,000 |
2001/04/20 | 264 | 264 | 264 | 264 | 12,000 |
2001/04/18 | 261 | 270 | 261 | 264 | 11,000 |
2001/04/17 | 262 | 262 | 261 | 261 | 2,000 |
2001/04/16 | 259 | 259 | 259 | 259 | 3,000 |
2001/04/13 | 258 | 259 | 258 | 259 | 8,000 |
2001/04/12 | 258 | 259 | 258 | 259 | 2,000 |
2001/04/11 | 259 | 259 | 259 | 259 | 2,000 |
2001/04/10 | 259 | 259 | 259 | 259 | 1,000 |
2001/04/09 | 259 | 259 | 259 | 259 | 1,000 |
2001/04/06 | 259 | 259 | 255 | 259 | 8,000 |
2001/04/05 | 255 | 255 | 255 | 255 | 10,000 |
2001/04/04 | 255 | 255 | 255 | 255 | 5,000 |
2001/04/03 | 255 | 255 | 255 | 255 | 1,000 |
2001/04/02 | 255 | 255 | 255 | 255 | 1,000 |
2001/03/28 | 255 | 259 | 254 | 254 | 5,000 |
2001/03/27 | 255 | 255 | 251 | 251 | 2,000 |
2001/03/23 | 265 | 265 | 253 | 253 | 5,000 |
2001/03/22 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/21 | 246 | 248 | 246 | 248 | 7,000 |
2001/03/15 | 251 | 251 | 242 | 242 | 10,000 |
2001/03/14 | 255 | 255 | 255 | 255 | 1,000 |
2001/03/12 | 255 | 260 | 255 | 260 | 20,000 |
2001/03/09 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/08 | 254 | 254 | 250 | 250 | 2,000 |
2001/03/07 | 253 | 254 | 253 | 254 | 10,000 |
2001/03/06 | 253 | 253 | 253 | 253 | 6,000 |
2001/03/05 | 250 | 253 | 250 | 251 | 10,000 |
2001/03/02 | 253 | 253 | 253 | 253 | 2,000 |
2001/02/28 | 248 | 259 | 248 | 250 | 7,000 |
2001/02/27 | 248 | 248 | 245 | 245 | 3,000 |
2001/02/26 | 241 | 241 | 241 | 241 | 1,000 |
2001/02/23 | 248 | 248 | 248 | 248 | 3,000 |
2001/02/22 | 241 | 249 | 241 | 248 | 18,000 |
2001/02/21 | 245 | 247 | 245 | 245 | 16,000 |
2001/02/20 | 245 | 245 | 245 | 245 | 12,000 |
2001/02/16 | 244 | 245 | 244 | 245 | 8,000 |
2001/02/15 | 245 | 245 | 245 | 245 | 5,000 |
2001/02/14 | 242 | 242 | 240 | 240 | 4,000 |
2001/02/09 | 240 | 242 | 240 | 242 | 3,000 |
2001/02/08 | 241 | 241 | 241 | 241 | 1,000 |
2001/01/31 | 245 | 245 | 245 | 245 | 2,000 |
2001/01/29 | 238 | 238 | 238 | 238 | 3,000 |
2001/01/26 | 245 | 245 | 245 | 245 | 3,000 |
2001/01/25 | 238 | 238 | 238 | 238 | 4,000 |
2001/01/24 | 233 | 233 | 233 | 233 | 2,000 |
2001/01/23 | 238 | 238 | 238 | 238 | 2,000 |
2001/01/22 | 238 | 238 | 236 | 236 | 4,000 |
2001/01/19 | 238 | 238 | 236 | 236 | 7,000 |
2001/01/18 | 238 | 238 | 236 | 236 | 9,000 |
2001/01/17 | 240 | 240 | 238 | 238 | 15,000 |
2001/01/16 | 238 | 238 | 238 | 238 | 3,000 |
2001/01/15 | 237 | 238 | 237 | 238 | 3,000 |
2001/01/12 | 237 | 237 | 236 | 237 | 4,000 |
2001/01/11 | 238 | 238 | 238 | 238 | 3,000 |
2001/01/10 | 238 | 238 | 238 | 238 | 2,000 |
2001/01/09 | 240 | 240 | 238 | 238 | 3,000 |
2001/01/05 | 239 | 239 | 237 | 237 | 3,000 |
2001/01/04 | 239 | 242 | 239 | 242 | 8,000 |