日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 550 560 550 560 21,000
2004/12/29 550 557 545 557 35,000
2004/12/28 573 573 550 552 87,000
2004/12/27 535 574 535 565 112,000
2004/12/24 520 538 515 530 88,000
2004/12/22 516 516 505 505 46,000
2004/12/21 510 510 500 505 66,000
2004/12/20 490 510 480 500 67,000
2004/12/17 475 490 475 490 11,000
2004/12/16 495 495 480 490 57,000
2004/12/15 485 496 485 495 39,000
2004/12/14 480 494 480 490 68,000
2004/12/13 475 480 472 478 82,000
2004/12/10 466 475 466 466 23,000
2004/12/09 465 472 465 472 40,000
2004/12/08 465 468 460 463 21,000
2004/12/07 464 469 464 469 33,000
2004/12/06 460 470 460 464 46,000
2004/12/03 468 468 455 459 53,000
2004/12/02 455 465 455 460 65,000
2004/12/01 450 458 450 455 27,000
2004/11/30 455 455 440 449 21,000
2004/11/29 450 456 450 450 20,000
2004/11/26 444 444 437 437 16,000
2004/11/25 445 445 431 440 27,000
2004/11/24 454 458 448 448 38,000
2004/11/22 444 450 435 450 70,000
2004/11/19 419 430 416 430 12,000
2004/11/18 414 421 412 412 15,000
2004/11/17 416 430 416 428 22,000
2004/11/16 425 430 412 412 16,000
2004/11/15 418 429 418 425 13,000
2004/11/12 418 418 408 408 2,000
2004/11/11 411 411 408 408 12,000
2004/11/10 418 418 418 418 2,000
2004/11/09 419 419 417 418 6,000
2004/11/08 420 420 419 419 5,000
2004/11/05 420 424 420 424 5,000
2004/11/04 420 420 406 420 13,000
2004/11/02 404 406 404 406 57,000
2004/11/01 406 407 405 406 7,000
2004/10/29 420 421 403 406 31,000
2004/10/28 428 430 420 422 7,000
2004/10/27 439 439 410 414 15,000
2004/10/26 419 419 410 414 4,000
2004/10/25 400 420 400 420 14,000
2004/10/22 430 435 430 435 11,000
2004/10/21 445 445 440 440 20,000
2004/10/20 450 450 441 449 7,000
2004/10/19 452 454 441 451 28,000
2004/10/18 453 465 453 455 12,000
2004/10/15 469 469 463 463 12,000
2004/10/14 471 484 462 473 19,000
2004/10/13 460 499 460 485 68,000
2004/10/12 478 480 465 466 92,000
2004/10/08 448 480 446 480 98,000
2004/10/07 437 448 435 447 78,000
2004/10/06 418 421 418 421 6,000
2004/10/05 419 425 418 420 37,000
2004/10/04 402 408 402 406 7,000
2004/10/01 405 409 403 408 4,000
2004/09/30 412 412 409 410 21,000
2004/09/29 420 420 415 415 3,000
2004/09/28 414 420 414 420 22,000
2004/09/24 410 420 402 420 17,000
2004/09/22 418 427 418 427 15,000
2004/09/21 438 438 420 420 22,000
2004/09/17 423 438 423 438 42,000
2004/09/16 430 430 425 426 14,000
2004/09/15 436 438 435 435 36,000
2004/09/14 421 435 421 434 17,000
2004/09/13 418 420 417 420 7,000
2004/09/10 426 430 417 418 24,000
2004/09/09 429 432 428 431 9,000
2004/09/08 434 434 428 428 13,000
2004/09/07 426 434 425 434 18,000
2004/09/06 439 439 425 425 43,000
2004/09/03 420 440 420 440 112,000
2004/09/02 408 429 408 425 43,000
2004/09/01 407 408 401 401 19,000
2004/08/31 405 405 405 405 4,000
2004/08/30 401 403 401 403 14,000
2004/08/27 400 402 400 401 25,000
2004/08/26 417 418 400 400 22,000
2004/08/25 426 426 408 419 23,000
2004/08/24 414 429 411 429 57,000
2004/08/23 400 418 391 415 52,000
2004/08/20 400 405 400 400 24,000
2004/08/19 405 405 400 400 15,000
2004/08/18 404 405 400 400 34,000
2004/08/17 406 406 403 405 19,000
2004/08/16 405 405 391 405 13,000
2004/08/13 400 410 400 405 74,000
2004/08/12 395 423 390 423 61,000
2004/08/11 397 398 385 395 35,000
2004/08/10 376 398 376 398 10,000
2004/08/09 383 383 375 376 22,000
2004/08/06 390 390 382 383 39,000
2004/08/05 380 390 377 390 53,000
2004/08/04 375 381 370 381 67,000
2004/08/03 378 378 363 374 56,000
2004/08/02 384 389 370 370 67,000
2004/07/30 399 403 386 394 48,000
2004/07/29 383 410 383 401 203,000
2004/07/28 372 380 365 378 101,000
2004/07/27 370 374 365 373 108,000
2004/07/26 338 360 338 360 95,000
2004/07/23 325 335 325 333 80,000
2004/07/22 323 323 323 323 3,000
2004/07/21 329 329 324 329 14,000
2004/07/20 325 325 325 325 3,000
2004/07/16 323 326 323 325 6,000
2004/07/15 325 325 323 323 10,000
2004/07/14 325 327 325 327 14,000
2004/07/12 328 328 325 325 5,000
2004/07/09 320 328 320 328 9,000
2004/07/08 320 320 320 320 2,000
2004/07/07 320 324 320 324 6,000
2004/07/06 325 325 315 315 6,000
2004/07/05 325 330 320 324 27,000
2004/07/02 325 325 324 325 9,000
2004/07/01 330 330 325 330 21,000
2004/06/30 326 326 322 324 10,000
2004/06/29 327 327 322 323 10,000
2004/06/28 330 331 325 325 27,000
2004/06/25 330 330 323 323 10,000
2004/06/24 330 330 324 324 15,000
2004/06/22 330 333 330 330 10,000
2004/06/21 332 333 330 330 18,000
2004/06/17 332 333 330 333 6,000
2004/06/16 330 332 330 332 12,000
2004/06/15 332 332 328 328 5,000
2004/06/14 331 333 330 332 12,000
2004/06/11 332 333 331 331 14,000
2004/06/10 330 330 330 330 5,000
2004/06/04 347 347 347 347 12,000
2004/06/02 326 335 326 335 5,000
2004/06/01 326 326 325 325 2,000
2004/05/31 325 325 325 325 1,000
2004/05/28 347 347 345 345 10,000
2004/05/26 348 348 348 348 15,000
2004/05/25 350 350 340 348 5,000
2004/05/24 325 325 325 325 1,000
2004/05/19 315 315 315 315 1,000
2004/05/18 315 315 315 315 3,000
2004/05/17 321 321 320 320 5,000
2004/05/14 325 325 325 325 2,000
2004/05/13 330 330 330 330 3,000
2004/05/11 328 328 326 326 2,000
2004/05/10 341 341 340 340 11,000
2004/05/07 357 357 356 356 8,000
2004/05/06 357 358 356 357 14,000
2004/04/30 355 356 355 356 4,000
2004/04/28 378 378 370 370 5,000
2004/04/27 374 378 365 378 15,000
2004/04/26 365 377 365 375 18,000
2004/04/23 365 377 365 365 27,000
2004/04/22 360 364 360 360 17,000
2004/04/21 343 360 343 350 58,000
2004/04/20 340 340 340 340 58,000
2004/04/19 340 340 334 340 23,000
2004/04/16 351 354 343 343 17,000
2004/04/15 355 355 345 345 18,000
2004/04/14 339 348 339 348 14,000
2004/04/13 335 335 330 330 10,000
2004/04/12 328 335 328 335 14,000
2004/04/09 330 330 325 328 23,000
2004/04/08 338 338 338 338 1,000
2004/04/07 339 339 339 339 2,000
2004/04/06 326 326 322 326 10,000
2004/04/05 330 336 330 336 14,000
2004/04/02 326 326 326 326 1,000
2004/04/01 338 338 321 321 5,000
2004/03/31 342 342 338 340 9,000
2004/03/30 338 344 338 342 6,000
2004/03/29 340 345 340 345 8,000
2004/03/26 340 340 339 340 25,000
2004/03/25 340 340 339 340 12,000
2004/03/24 335 340 335 340 4,000
2004/03/23 340 340 338 339 4,000
2004/03/22 330 331 330 331 3,000
2004/03/19 331 331 330 330 4,000
2004/03/18 341 341 331 331 10,000
2004/03/17 340 343 330 340 14,000
2004/03/16 340 348 340 345 35,000
2004/03/15 330 335 330 330 14,000
2004/03/12 321 321 320 320 25,000
2004/03/11 323 323 320 321 8,000
2004/03/10 325 330 325 325 11,000
2004/03/09 328 328 325 325 9,000
2004/03/08 321 337 321 333 29,000
2004/03/05 323 323 323 323 11,000
2004/03/04 328 329 323 323 32,000
2004/03/03 320 330 320 329 26,000
2004/03/02 322 323 316 320 23,000
2004/03/01 310 325 310 319 18,000
2004/02/27 304 310 304 310 43,000
2004/02/26 300 304 300 304 16,000
2004/02/25 305 305 296 296 9,000
2004/02/24 300 305 296 305 31,000
2004/02/23 300 305 300 300 19,000
2004/02/20 302 305 299 300 22,000
2004/02/19 305 318 300 301 107,000
2004/02/18 283 300 283 300 52,000
2004/02/17 272 274 272 274 31,000
2004/02/16 272 272 270 272 5,000
2004/02/13 265 267 264 267 8,000
2004/02/12 263 264 263 264 8,000
2004/02/10 264 264 264 264 1,000
2004/02/09 263 263 263 263 7,000
2004/02/06 263 263 260 263 10,000
2004/02/04 263 263 263 263 1,000
2004/02/03 260 261 260 260 13,000
2004/02/02 260 260 259 260 9,000
2004/01/30 260 260 260 260 1,000
2004/01/28 260 263 260 263 9,000
2004/01/27 255 260 255 260 10,000
2004/01/26 253 253 253 253 3,000
2004/01/23 252 252 252 252 5,000
2004/01/22 259 259 255 255 3,000
2004/01/21 257 259 257 259 5,000
2004/01/20 258 259 258 259 4,000
2004/01/19 256 256 250 255 7,000
2004/01/13 251 251 251 251 1,000
2004/01/05 250 250 250 250 1,000

このページの先頭へ