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 |
---|---|---|---|---|---|
2002/12/30 | 208 | 209 | 208 | 209 | 2,000 |
2002/12/27 | 209 | 209 | 209 | 209 | 3,000 |
2002/12/26 | 206 | 206 | 203 | 203 | 4,000 |
2002/12/25 | 200 | 202 | 200 | 202 | 45,000 |
2002/12/24 | 209 | 209 | 205 | 205 | 5,000 |
2002/12/20 | 202 | 202 | 202 | 202 | 3,000 |
2002/12/19 | 205 | 205 | 200 | 200 | 9,000 |
2002/12/18 | 206 | 208 | 205 | 205 | 10,000 |
2002/12/17 | 210 | 214 | 209 | 209 | 5,000 |
2002/12/16 | 209 | 209 | 209 | 209 | 10,000 |
2002/12/13 | 211 | 211 | 208 | 208 | 11,000 |
2002/12/12 | 217 | 217 | 211 | 211 | 11,000 |
2002/12/10 | 219 | 219 | 219 | 219 | 21,000 |
2002/12/09 | 211 | 215 | 211 | 215 | 6,000 |
2002/12/06 | 211 | 211 | 211 | 211 | 2,000 |
2002/12/03 | 215 | 215 | 214 | 215 | 4,000 |
2002/12/02 | 212 | 214 | 212 | 214 | 6,000 |
2002/11/29 | 215 | 216 | 215 | 215 | 6,000 |
2002/11/28 | 220 | 220 | 211 | 211 | 27,000 |
2002/11/27 | 210 | 211 | 206 | 209 | 13,000 |
2002/11/26 | 215 | 215 | 215 | 215 | 1,000 |
2002/11/25 | 212 | 219 | 210 | 219 | 13,000 |
2002/11/21 | 211 | 212 | 211 | 212 | 3,000 |
2002/11/18 | 212 | 212 | 212 | 212 | 2,000 |
2002/11/15 | 212 | 212 | 212 | 212 | 4,000 |
2002/11/14 | 216 | 216 | 215 | 215 | 7,000 |
2002/11/12 | 216 | 216 | 216 | 216 | 2,000 |
2002/11/11 | 225 | 225 | 225 | 225 | 1,000 |
2002/11/08 | 226 | 226 | 226 | 226 | 8,000 |
2002/11/07 | 225 | 225 | 225 | 225 | 5,000 |
2002/11/06 | 235 | 235 | 225 | 225 | 18,000 |
2002/11/05 | 230 | 230 | 230 | 230 | 2,000 |
2002/11/01 | 225 | 230 | 225 | 230 | 9,000 |
2002/10/31 | 225 | 225 | 225 | 225 | 7,000 |
2002/10/30 | 225 | 225 | 225 | 225 | 1,000 |
2002/10/29 | 225 | 225 | 225 | 225 | 2,000 |
2002/10/28 | 238 | 238 | 238 | 238 | 4,000 |
2002/10/25 | 238 | 238 | 238 | 238 | 3,000 |
2002/10/24 | 230 | 230 | 230 | 230 | 9,000 |
2002/10/22 | 225 | 225 | 225 | 225 | 16,000 |
2002/10/21 | 225 | 225 | 225 | 225 | 2,000 |
2002/10/18 | 232 | 232 | 232 | 232 | 1,000 |
2002/10/16 | 230 | 230 | 230 | 230 | 4,000 |
2002/10/11 | 228 | 228 | 228 | 228 | 1,000 |
2002/10/10 | 230 | 230 | 225 | 225 | 3,000 |
2002/10/09 | 232 | 232 | 230 | 230 | 13,000 |
2002/10/08 | 231 | 231 | 231 | 231 | 1,000 |
2002/10/03 | 238 | 238 | 238 | 238 | 2,000 |
2002/10/01 | 239 | 240 | 239 | 240 | 3,000 |
2002/09/30 | 249 | 249 | 248 | 248 | 6,000 |
2002/09/27 | 250 | 250 | 249 | 249 | 5,000 |
2002/09/25 | 249 | 249 | 249 | 249 | 8,000 |
2002/09/19 | 243 | 244 | 243 | 244 | 2,000 |
2002/09/17 | 244 | 244 | 244 | 244 | 2,000 |
2002/09/12 | 244 | 244 | 244 | 244 | 10,000 |
2002/09/09 | 244 | 244 | 244 | 244 | 1,000 |
2002/09/06 | 250 | 250 | 244 | 244 | 8,000 |
2002/09/05 | 245 | 250 | 245 | 250 | 10,000 |
2002/09/04 | 244 | 244 | 244 | 244 | 6,000 |
2002/09/03 | 244 | 244 | 244 | 244 | 11,000 |
2002/09/02 | 243 | 243 | 243 | 243 | 6,000 |
2002/08/30 | 248 | 248 | 243 | 243 | 7,000 |
2002/08/28 | 250 | 250 | 250 | 250 | 3,000 |
2002/08/26 | 245 | 245 | 245 | 245 | 3,000 |
2002/08/23 | 245 | 263 | 245 | 263 | 12,000 |
2002/08/16 | 241 | 241 | 241 | 241 | 1,000 |
2002/08/15 | 241 | 241 | 241 | 241 | 1,000 |
2002/08/13 | 240 | 240 | 240 | 240 | 2,000 |
2002/08/12 | 241 | 241 | 241 | 241 | 1,000 |
2002/08/08 | 245 | 245 | 245 | 245 | 1,000 |
2002/08/07 | 245 | 245 | 245 | 245 | 5,000 |
2002/08/05 | 246 | 246 | 245 | 245 | 3,000 |
2002/08/01 | 250 | 250 | 245 | 245 | 9,000 |
2002/07/31 | 250 | 250 | 250 | 250 | 1,000 |
2002/07/30 | 250 | 250 | 250 | 250 | 4,000 |
2002/07/26 | 259 | 259 | 250 | 250 | 4,000 |
2002/07/25 | 255 | 260 | 255 | 260 | 12,000 |
2002/07/22 | 248 | 250 | 248 | 250 | 4,000 |
2002/07/19 | 247 | 247 | 247 | 247 | 1,000 |
2002/07/12 | 256 | 256 | 256 | 256 | 1,000 |
2002/07/10 | 258 | 258 | 258 | 258 | 2,000 |
2002/07/08 | 261 | 261 | 260 | 260 | 4,000 |
2002/07/04 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/01 | 263 | 263 | 260 | 260 | 9,000 |
2002/06/28 | 263 | 263 | 260 | 260 | 9,000 |
2002/06/25 | 263 | 263 | 263 | 263 | 3,000 |
2002/06/20 | 261 | 265 | 261 | 265 | 3,000 |
2002/06/19 | 261 | 261 | 261 | 261 | 1,000 |
2002/06/14 | 264 | 264 | 264 | 264 | 3,000 |
2002/06/13 | 264 | 264 | 264 | 264 | 1,000 |
2002/06/12 | 266 | 266 | 266 | 266 | 3,000 |
2002/06/11 | 268 | 268 | 266 | 266 | 9,000 |
2002/06/10 | 270 | 270 | 270 | 270 | 16,000 |
2002/06/06 | 261 | 261 | 251 | 251 | 5,000 |
2002/06/04 | 260 | 260 | 260 | 260 | 1,000 |
2002/06/03 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/31 | 262 | 262 | 262 | 262 | 9,000 |
2002/05/30 | 261 | 261 | 260 | 260 | 6,000 |
2002/05/29 | 260 | 261 | 260 | 261 | 6,000 |
2002/05/28 | 260 | 260 | 260 | 260 | 2,000 |
2002/05/24 | 251 | 252 | 251 | 252 | 8,000 |
2002/05/23 | 252 | 252 | 252 | 252 | 2,000 |
2002/05/22 | 246 | 246 | 246 | 246 | 5,000 |
2002/05/21 | 246 | 246 | 246 | 246 | 2,000 |
2002/05/17 | 247 | 250 | 247 | 250 | 2,000 |
2002/05/15 | 250 | 250 | 250 | 250 | 10,000 |
2002/05/14 | 250 | 250 | 250 | 250 | 1,000 |
2002/05/13 | 247 | 247 | 247 | 247 | 1,000 |
2002/05/10 | 247 | 247 | 247 | 247 | 2,000 |
2002/05/09 | 247 | 247 | 247 | 247 | 4,000 |
2002/05/08 | 247 | 247 | 247 | 247 | 8,000 |
2002/05/07 | 249 | 249 | 246 | 246 | 4,000 |
2002/05/02 | 250 | 250 | 250 | 250 | 8,000 |
2002/05/01 | 250 | 250 | 250 | 250 | 11,000 |
2002/04/26 | 258 | 258 | 250 | 250 | 5,000 |
2002/04/25 | 255 | 255 | 250 | 255 | 13,000 |
2002/04/23 | 254 | 254 | 250 | 250 | 3,000 |
2002/04/22 | 255 | 255 | 254 | 254 | 2,000 |
2002/04/19 | 253 | 253 | 250 | 251 | 86,000 |
2002/04/09 | 255 | 255 | 255 | 255 | 2,000 |
2002/04/08 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/02 | 251 | 251 | 251 | 251 | 2,000 |
2002/04/01 | 251 | 251 | 251 | 251 | 3,000 |
2002/03/28 | 270 | 270 | 270 | 270 | 3,000 |
2002/03/25 | 255 | 260 | 255 | 260 | 7,000 |
2002/03/22 | 262 | 265 | 262 | 265 | 3,000 |
2002/03/19 | 262 | 262 | 262 | 262 | 5,000 |
2002/03/18 | 260 | 262 | 260 | 262 | 2,000 |
2002/03/14 | 265 | 265 | 265 | 265 | 2,000 |
2002/03/13 | 262 | 265 | 262 | 265 | 6,000 |
2002/03/12 | 260 | 260 | 260 | 260 | 12,000 |
2002/03/11 | 260 | 260 | 260 | 260 | 6,000 |
2002/03/08 | 260 | 260 | 260 | 260 | 7,000 |
2002/03/07 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/06 | 258 | 258 | 258 | 258 | 1,000 |
2002/03/05 | 256 | 256 | 255 | 255 | 5,000 |
2002/03/04 | 264 | 264 | 256 | 256 | 7,000 |
2002/02/28 | 268 | 268 | 268 | 268 | 2,000 |
2002/02/27 | 255 | 255 | 255 | 255 | 5,000 |
2002/02/26 | 257 | 257 | 255 | 255 | 6,000 |
2002/02/25 | 245 | 250 | 245 | 250 | 6,000 |
2002/02/21 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/20 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/15 | 255 | 255 | 255 | 255 | 1,000 |
2002/02/14 | 257 | 257 | 257 | 257 | 3,000 |
2002/02/13 | 237 | 260 | 237 | 260 | 14,000 |
2002/02/08 | 236 | 237 | 236 | 237 | 4,000 |
2002/02/06 | 236 | 236 | 236 | 236 | 3,000 |
2002/02/05 | 236 | 236 | 236 | 236 | 1,000 |
2002/02/04 | 250 | 250 | 236 | 236 | 10,000 |
2002/02/01 | 237 | 237 | 237 | 237 | 4,000 |
2002/01/31 | 240 | 242 | 235 | 235 | 17,000 |
2002/01/29 | 245 | 245 | 240 | 240 | 18,000 |
2002/01/28 | 250 | 250 | 250 | 250 | 3,000 |
2002/01/25 | 248 | 248 | 245 | 245 | 7,000 |
2002/01/18 | 256 | 258 | 256 | 258 | 11,000 |
2002/01/11 | 257 | 257 | 246 | 246 | 2,000 |
2002/01/10 | 248 | 248 | 248 | 248 | 4,000 |
2002/01/09 | 246 | 246 | 246 | 246 | 1,000 |
2002/01/08 | 258 | 258 | 258 | 258 | 6,000 |
2002/01/07 | 258 | 258 | 258 | 258 | 1,000 |