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 |
|---|---|---|---|---|---|
| 2003/12/29 | 255 | 255 | 250 | 250 | 2,000 |
| 2003/12/26 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/12/25 | 252 | 252 | 249 | 250 | 22,000 |
| 2003/12/24 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/12/22 | 241 | 242 | 241 | 242 | 3,000 |
| 2003/12/19 | 241 | 246 | 241 | 241 | 27,000 |
| 2003/12/18 | 246 | 246 | 246 | 246 | 8,000 |
| 2003/12/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/12/16 | 245 | 246 | 245 | 246 | 7,000 |
| 2003/12/15 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/12/12 | 246 | 246 | 245 | 245 | 5,000 |
| 2003/12/11 | 246 | 246 | 246 | 246 | 4,000 |
| 2003/12/10 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/12/08 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/12/05 | 259 | 259 | 259 | 259 | 17,000 |
| 2003/12/03 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/12/02 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/11/28 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/11/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/11/26 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/11/25 | 235 | 238 | 235 | 238 | 15,000 |
| 2003/11/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/11/14 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/11/13 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/11/12 | 250 | 250 | 246 | 246 | 15,000 |
| 2003/11/11 | 253 | 253 | 250 | 252 | 5,000 |
| 2003/11/10 | 250 | 255 | 250 | 255 | 3,000 |
| 2003/11/06 | 250 | 251 | 250 | 251 | 12,000 |
| 2003/11/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/31 | 252 | 254 | 246 | 254 | 14,000 |
| 2003/10/30 | 257 | 257 | 252 | 252 | 11,000 |
| 2003/10/28 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/10/27 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/24 | 258 | 258 | 255 | 255 | 10,000 |
| 2003/10/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/21 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/10/20 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/10/16 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/10/15 | 257 | 257 | 257 | 257 | 4,000 |
| 2003/10/14 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/10/10 | 253 | 253 | 253 | 253 | 6,000 |
| 2003/10/07 | 255 | 255 | 251 | 251 | 18,000 |
| 2003/10/06 | 255 | 255 | 255 | 255 | 13,000 |
| 2003/10/03 | 257 | 257 | 255 | 255 | 6,000 |
| 2003/10/02 | 260 | 269 | 260 | 260 | 15,000 |
| 2003/09/26 | 259 | 260 | 259 | 260 | 3,000 |
| 2003/09/25 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/09/24 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/09/22 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/09/19 | 255 | 258 | 255 | 258 | 16,000 |
| 2003/09/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/09/17 | 258 | 259 | 258 | 259 | 2,000 |
| 2003/09/16 | 263 | 263 | 263 | 263 | 3,000 |
| 2003/09/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/09/11 | 263 | 263 | 263 | 263 | 18,000 |
| 2003/09/10 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/09/09 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/09/08 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/09/03 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/09/01 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/08/29 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/08/28 | 260 | 260 | 255 | 259 | 4,000 |
| 2003/08/25 | 262 | 262 | 261 | 261 | 13,000 |
| 2003/08/22 | 255 | 255 | 255 | 255 | 13,000 |
| 2003/08/20 | 255 | 255 | 251 | 255 | 5,000 |
| 2003/08/19 | 250 | 256 | 250 | 256 | 3,000 |
| 2003/08/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/08/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/08/05 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/08/04 | 238 | 247 | 238 | 247 | 4,000 |
| 2003/07/31 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/07/28 | 263 | 263 | 262 | 262 | 7,000 |
| 2003/07/25 | 265 | 265 | 265 | 265 | 13,000 |
| 2003/07/23 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/07/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/07/15 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/07/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/11 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/07/09 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/07/08 | 250 | 251 | 250 | 251 | 8,000 |
| 2003/07/04 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/07/03 | 247 | 247 | 236 | 247 | 5,000 |
| 2003/07/02 | 246 | 246 | 245 | 245 | 9,000 |
| 2003/07/01 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/06/27 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/06/25 | 247 | 247 | 247 | 247 | 11,000 |
| 2003/06/20 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/06/18 | 238 | 238 | 231 | 231 | 2,000 |
| 2003/06/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/06/16 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/06/12 | 239 | 239 | 239 | 239 | 3,000 |
| 2003/06/09 | 238 | 238 | 238 | 238 | 4,000 |
| 2003/06/05 | 250 | 250 | 250 | 250 | 17,000 |
| 2003/06/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/06/03 | 225 | 225 | 224 | 224 | 2,000 |
| 2003/06/02 | 230 | 230 | 223 | 223 | 2,000 |
| 2003/05/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/05/28 | 233 | 233 | 230 | 230 | 4,000 |
| 2003/05/27 | 228 | 230 | 228 | 230 | 3,000 |
| 2003/05/26 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/05/23 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/05/22 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/05/21 | 226 | 226 | 225 | 225 | 8,000 |
| 2003/05/19 | 230 | 230 | 221 | 221 | 3,000 |
| 2003/05/08 | 226 | 226 | 222 | 226 | 11,000 |
| 2003/04/28 | 234 | 234 | 234 | 234 | 3,000 |
| 2003/04/25 | 216 | 216 | 216 | 216 | 7,000 |
| 2003/04/17 | 227 | 227 | 227 | 227 | 3,000 |
| 2003/04/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/04/09 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/04/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/04/03 | 224 | 224 | 224 | 224 | 6,000 |
| 2003/04/02 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/03/31 | 218 | 218 | 218 | 218 | 4,000 |
| 2003/03/28 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/03/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/03/25 | 226 | 226 | 226 | 226 | 5,000 |
| 2003/03/20 | 215 | 215 | 215 | 215 | 5,000 |
| 2003/03/19 | 218 | 220 | 218 | 220 | 5,000 |
| 2003/03/14 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/03/12 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/03/11 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/03/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/03/06 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/02/28 | 222 | 222 | 214 | 214 | 17,000 |
| 2003/02/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/02/25 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/02/24 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/02/21 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/02/20 | 228 | 228 | 227 | 227 | 4,000 |
| 2003/02/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/02/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/02/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/13 | 214 | 215 | 214 | 215 | 2,000 |
| 2003/02/12 | 213 | 214 | 213 | 214 | 10,000 |
| 2003/02/06 | 213 | 213 | 213 | 213 | 5,000 |
| 2003/02/05 | 205 | 213 | 205 | 213 | 6,000 |
| 2003/01/29 | 207 | 207 | 207 | 207 | 4,000 |
| 2003/01/28 | 213 | 213 | 202 | 202 | 14,000 |
| 2003/01/27 | 213 | 213 | 213 | 213 | 3,000 |
| 2003/01/24 | 214 | 214 | 214 | 214 | 4,000 |
| 2003/01/23 | 211 | 211 | 210 | 210 | 8,000 |
| 2003/01/22 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/01/20 | 211 | 213 | 211 | 213 | 4,000 |
| 2003/01/15 | 203 | 211 | 202 | 211 | 4,000 |
| 2003/01/14 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/01/07 | 201 | 201 | 201 | 201 | 1,000 |