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 |
---|---|---|---|---|---|
2005/12/30 | 900 | 911 | 895 | 911 | 9,000 |
2005/12/29 | 875 | 900 | 861 | 900 | 20,000 |
2005/12/28 | 850 | 888 | 850 | 875 | 33,000 |
2005/12/27 | 848 | 853 | 835 | 850 | 25,000 |
2005/12/26 | 845 | 850 | 821 | 850 | 53,000 |
2005/12/22 | 850 | 850 | 837 | 848 | 15,000 |
2005/12/21 | 849 | 855 | 840 | 849 | 18,000 |
2005/12/20 | 839 | 850 | 839 | 850 | 11,000 |
2005/12/19 | 830 | 839 | 820 | 839 | 15,000 |
2005/12/16 | 840 | 840 | 840 | 840 | 1,000 |
2005/12/15 | 839 | 840 | 822 | 840 | 5,000 |
2005/12/14 | 847 | 847 | 840 | 843 | 20,000 |
2005/12/13 | 843 | 846 | 843 | 846 | 6,000 |
2005/12/12 | 847 | 847 | 846 | 846 | 5,000 |
2005/12/09 | 835 | 835 | 830 | 835 | 7,000 |
2005/12/08 | 815 | 835 | 815 | 835 | 21,000 |
2005/12/07 | 813 | 835 | 810 | 835 | 42,000 |
2005/12/06 | 813 | 833 | 810 | 833 | 23,000 |
2005/12/05 | 828 | 830 | 828 | 830 | 16,000 |
2005/12/02 | 835 | 835 | 808 | 808 | 20,000 |
2005/12/01 | 811 | 830 | 811 | 830 | 10,000 |
2005/11/30 | 810 | 833 | 810 | 833 | 19,000 |
2005/11/29 | 809 | 819 | 800 | 819 | 52,000 |
2005/11/28 | 800 | 809 | 800 | 809 | 34,000 |
2005/11/25 | 805 | 805 | 790 | 805 | 83,000 |
2005/11/24 | 800 | 810 | 790 | 810 | 32,000 |
2005/11/22 | 780 | 806 | 780 | 800 | 70,000 |
2005/11/21 | 760 | 789 | 751 | 788 | 38,000 |
2005/11/18 | 761 | 770 | 761 | 765 | 12,000 |
2005/11/17 | 775 | 790 | 755 | 760 | 61,000 |
2005/11/16 | 800 | 800 | 780 | 790 | 39,000 |
2005/11/15 | 775 | 780 | 765 | 778 | 52,000 |
2005/11/14 | 790 | 790 | 779 | 779 | 43,000 |
2005/11/11 | 751 | 779 | 750 | 779 | 61,000 |
2005/11/10 | 770 | 770 | 750 | 770 | 31,000 |
2005/11/09 | 770 | 770 | 740 | 770 | 49,000 |
2005/11/08 | 750 | 770 | 745 | 770 | 38,000 |
2005/11/07 | 750 | 760 | 745 | 750 | 35,000 |
2005/11/04 | 748 | 750 | 731 | 750 | 35,000 |
2005/11/02 | 749 | 770 | 747 | 750 | 73,000 |
2005/11/01 | 700 | 755 | 700 | 755 | 104,000 |
2005/10/31 | 690 | 700 | 685 | 700 | 35,000 |
2005/10/28 | 698 | 698 | 680 | 695 | 23,000 |
2005/10/27 | 683 | 698 | 682 | 698 | 34,000 |
2005/10/26 | 684 | 695 | 671 | 695 | 36,000 |
2005/10/25 | 680 | 684 | 680 | 684 | 29,000 |
2005/10/24 | 669 | 680 | 655 | 680 | 15,000 |
2005/10/21 | 663 | 672 | 661 | 670 | 12,000 |
2005/10/20 | 680 | 680 | 670 | 678 | 31,000 |
2005/10/19 | 693 | 693 | 680 | 680 | 19,000 |
2005/10/18 | 690 | 695 | 680 | 695 | 33,000 |
2005/10/17 | 698 | 700 | 675 | 700 | 34,000 |
2005/10/14 | 685 | 690 | 680 | 690 | 53,000 |
2005/10/13 | 680 | 684 | 676 | 684 | 36,000 |
2005/10/12 | 680 | 680 | 675 | 675 | 47,000 |
2005/10/11 | 673 | 682 | 673 | 680 | 55,000 |
2005/10/07 | 658 | 674 | 658 | 673 | 74,000 |
2005/10/06 | 647 | 659 | 640 | 659 | 62,000 |
2005/10/05 | 640 | 648 | 640 | 648 | 61,000 |
2005/10/04 | 640 | 642 | 630 | 642 | 32,000 |
2005/10/03 | 620 | 641 | 618 | 640 | 33,000 |
2005/09/30 | 620 | 628 | 616 | 628 | 16,000 |
2005/09/29 | 621 | 621 | 616 | 617 | 32,000 |
2005/09/28 | 620 | 620 | 615 | 620 | 23,000 |
2005/09/27 | 640 | 640 | 620 | 620 | 15,000 |
2005/09/26 | 630 | 643 | 630 | 643 | 59,000 |
2005/09/22 | 619 | 625 | 611 | 625 | 26,000 |
2005/09/21 | 618 | 619 | 611 | 619 | 14,000 |
2005/09/20 | 605 | 610 | 604 | 610 | 38,000 |
2005/09/16 | 612 | 612 | 602 | 602 | 27,000 |
2005/09/15 | 605 | 610 | 601 | 610 | 18,000 |
2005/09/14 | 600 | 605 | 600 | 600 | 11,000 |
2005/09/13 | 605 | 606 | 600 | 600 | 29,000 |
2005/09/12 | 606 | 610 | 605 | 605 | 7,000 |
2005/09/09 | 600 | 610 | 600 | 605 | 35,000 |
2005/09/08 | 603 | 608 | 603 | 605 | 15,000 |
2005/09/07 | 604 | 609 | 601 | 601 | 21,000 |
2005/09/06 | 603 | 604 | 603 | 603 | 3,000 |
2005/09/05 | 600 | 603 | 600 | 602 | 9,000 |
2005/09/02 | 601 | 603 | 600 | 600 | 15,000 |
2005/09/01 | 601 | 605 | 601 | 601 | 6,000 |
2005/08/31 | 600 | 606 | 600 | 600 | 12,000 |
2005/08/30 | 610 | 615 | 606 | 606 | 12,000 |
2005/08/29 | 612 | 615 | 600 | 610 | 10,000 |
2005/08/26 | 619 | 620 | 610 | 610 | 17,000 |
2005/08/25 | 615 | 616 | 610 | 616 | 21,000 |
2005/08/24 | 625 | 625 | 615 | 620 | 16,000 |
2005/08/23 | 637 | 637 | 610 | 625 | 38,000 |
2005/08/22 | 610 | 635 | 608 | 630 | 50,000 |
2005/08/19 | 599 | 604 | 595 | 604 | 27,000 |
2005/08/18 | 598 | 598 | 596 | 598 | 9,000 |
2005/08/17 | 600 | 600 | 595 | 595 | 15,000 |
2005/08/16 | 599 | 610 | 599 | 605 | 20,000 |
2005/08/15 | 585 | 598 | 582 | 598 | 17,000 |
2005/08/12 | 585 | 585 | 580 | 585 | 23,000 |
2005/08/11 | 580 | 585 | 580 | 585 | 8,000 |
2005/08/10 | 576 | 582 | 570 | 582 | 31,000 |
2005/08/09 | 580 | 580 | 570 | 572 | 14,000 |
2005/08/08 | 581 | 581 | 580 | 580 | 6,000 |
2005/08/05 | 597 | 598 | 581 | 581 | 21,000 |
2005/08/03 | 599 | 599 | 598 | 598 | 12,000 |
2005/08/02 | 600 | 600 | 596 | 599 | 15,000 |
2005/08/01 | 604 | 604 | 600 | 600 | 15,000 |
2005/07/29 | 590 | 600 | 590 | 600 | 48,000 |
2005/07/28 | 590 | 591 | 586 | 590 | 17,000 |
2005/07/27 | 585 | 589 | 582 | 589 | 14,000 |
2005/07/26 | 583 | 590 | 580 | 582 | 17,000 |
2005/07/25 | 588 | 590 | 572 | 579 | 53,000 |
2005/07/22 | 580 | 580 | 577 | 577 | 25,000 |
2005/07/21 | 582 | 585 | 578 | 578 | 15,000 |
2005/07/20 | 582 | 589 | 582 | 582 | 40,000 |
2005/07/19 | 590 | 590 | 582 | 582 | 8,000 |
2005/07/15 | 587 | 587 | 587 | 587 | 3,000 |
2005/07/14 | 583 | 583 | 580 | 581 | 8,000 |
2005/07/13 | 585 | 585 | 583 | 583 | 13,000 |
2005/07/12 | 590 | 591 | 584 | 585 | 62,000 |
2005/07/11 | 586 | 590 | 585 | 585 | 11,000 |
2005/07/08 | 586 | 591 | 585 | 585 | 14,000 |
2005/07/07 | 586 | 586 | 581 | 581 | 20,000 |
2005/07/06 | 595 | 595 | 587 | 587 | 10,000 |
2005/07/05 | 597 | 602 | 597 | 597 | 26,000 |
2005/07/04 | 597 | 599 | 597 | 597 | 26,000 |
2005/07/01 | 599 | 599 | 597 | 597 | 15,000 |
2005/06/30 | 598 | 600 | 597 | 598 | 21,000 |
2005/06/29 | 595 | 598 | 591 | 596 | 29,000 |
2005/06/28 | 582 | 597 | 582 | 590 | 9,000 |
2005/06/27 | 582 | 582 | 581 | 581 | 4,000 |
2005/06/24 | 581 | 590 | 581 | 589 | 28,000 |
2005/06/23 | 579 | 600 | 579 | 599 | 28,000 |
2005/06/22 | 557 | 570 | 557 | 570 | 13,000 |
2005/06/21 | 550 | 557 | 545 | 550 | 41,000 |
2005/06/20 | 536 | 545 | 536 | 540 | 44,000 |
2005/06/17 | 550 | 551 | 530 | 545 | 29,000 |
2005/06/16 | 540 | 550 | 540 | 545 | 22,000 |
2005/06/15 | 536 | 537 | 535 | 535 | 4,000 |
2005/06/14 | 538 | 538 | 530 | 535 | 15,000 |
2005/06/13 | 535 | 540 | 535 | 538 | 3,000 |
2005/06/10 | 537 | 537 | 535 | 535 | 8,000 |
2005/06/09 | 538 | 538 | 537 | 537 | 6,000 |
2005/06/08 | 538 | 541 | 536 | 536 | 21,000 |
2005/06/07 | 540 | 540 | 537 | 537 | 4,000 |
2005/06/06 | 540 | 541 | 540 | 540 | 11,000 |
2005/06/03 | 555 | 555 | 535 | 540 | 18,000 |
2005/06/02 | 549 | 549 | 535 | 537 | 16,000 |
2005/06/01 | 533 | 540 | 533 | 535 | 4,000 |
2005/05/31 | 531 | 531 | 530 | 531 | 19,000 |
2005/05/30 | 541 | 541 | 520 | 531 | 24,000 |
2005/05/27 | 540 | 541 | 531 | 541 | 14,000 |
2005/05/26 | 559 | 559 | 550 | 550 | 13,000 |
2005/05/25 | 552 | 560 | 551 | 553 | 13,000 |
2005/05/24 | 560 | 565 | 553 | 565 | 16,000 |
2005/05/23 | 567 | 570 | 567 | 570 | 3,000 |
2005/05/20 | 568 | 570 | 567 | 570 | 18,000 |
2005/05/19 | 567 | 567 | 566 | 566 | 4,000 |
2005/05/18 | 565 | 565 | 565 | 565 | 5,000 |
2005/05/17 | 573 | 594 | 571 | 594 | 7,000 |
2005/05/16 | 620 | 620 | 560 | 560 | 9,000 |
2005/05/13 | 604 | 604 | 604 | 604 | 2,000 |
2005/05/12 | 604 | 604 | 600 | 603 | 12,000 |
2005/05/11 | 615 | 615 | 615 | 615 | 4,000 |
2005/05/10 | 620 | 626 | 615 | 615 | 10,000 |
2005/05/09 | 618 | 622 | 610 | 610 | 21,000 |
2005/05/06 | 590 | 617 | 590 | 602 | 32,000 |
2005/05/02 | 565 | 588 | 565 | 588 | 19,000 |
2005/04/28 | 574 | 574 | 562 | 572 | 12,000 |
2005/04/27 | 565 | 573 | 565 | 570 | 13,000 |
2005/04/26 | 571 | 575 | 571 | 575 | 12,000 |
2005/04/25 | 569 | 569 | 561 | 569 | 14,000 |
2005/04/22 | 570 | 570 | 560 | 569 | 13,000 |
2005/04/21 | 560 | 560 | 550 | 560 | 27,000 |
2005/04/20 | 556 | 580 | 556 | 570 | 16,000 |
2005/04/19 | 550 | 550 | 541 | 549 | 33,000 |
2005/04/18 | 569 | 570 | 530 | 549 | 24,000 |
2005/04/15 | 584 | 584 | 580 | 580 | 8,000 |
2005/04/14 | 582 | 588 | 581 | 588 | 20,000 |
2005/04/13 | 581 | 585 | 581 | 581 | 26,000 |
2005/04/12 | 590 | 590 | 580 | 580 | 24,000 |
2005/04/11 | 591 | 598 | 591 | 591 | 15,000 |
2005/04/08 | 585 | 590 | 585 | 590 | 16,000 |
2005/04/07 | 582 | 585 | 580 | 581 | 28,000 |
2005/04/06 | 582 | 585 | 580 | 585 | 30,000 |
2005/04/05 | 590 | 595 | 585 | 586 | 18,000 |
2005/04/04 | 586 | 600 | 580 | 600 | 31,000 |
2005/04/01 | 580 | 607 | 580 | 600 | 35,000 |
2005/03/31 | 608 | 613 | 608 | 610 | 9,000 |
2005/03/30 | 624 | 624 | 600 | 600 | 21,000 |
2005/03/29 | 625 | 629 | 625 | 625 | 17,000 |
2005/03/28 | 625 | 635 | 625 | 627 | 17,000 |
2005/03/25 | 650 | 650 | 629 | 648 | 16,000 |
2005/03/24 | 660 | 660 | 660 | 660 | 1,000 |
2005/03/23 | 674 | 674 | 640 | 650 | 36,000 |
2005/03/22 | 659 | 670 | 650 | 661 | 42,000 |
2005/03/18 | 655 | 660 | 655 | 660 | 8,000 |
2005/03/17 | 670 | 670 | 660 | 663 | 15,000 |
2005/03/16 | 660 | 672 | 650 | 672 | 45,000 |
2005/03/15 | 660 | 660 | 658 | 658 | 5,000 |
2005/03/14 | 660 | 665 | 658 | 658 | 24,000 |
2005/03/11 | 651 | 660 | 651 | 656 | 53,000 |
2005/03/10 | 644 | 652 | 644 | 648 | 25,000 |
2005/03/09 | 635 | 640 | 635 | 640 | 8,000 |
2005/03/08 | 643 | 643 | 635 | 635 | 10,000 |
2005/03/07 | 637 | 640 | 635 | 635 | 20,000 |
2005/03/04 | 636 | 645 | 622 | 622 | 38,000 |
2005/03/03 | 639 | 645 | 633 | 636 | 15,000 |
2005/03/02 | 643 | 643 | 634 | 640 | 16,000 |
2005/03/01 | 644 | 649 | 636 | 643 | 18,000 |
2005/02/28 | 660 | 660 | 642 | 645 | 12,000 |
2005/02/25 | 635 | 635 | 630 | 635 | 13,000 |
2005/02/24 | 631 | 631 | 620 | 630 | 15,000 |
2005/02/23 | 641 | 641 | 635 | 635 | 12,000 |
2005/02/22 | 650 | 652 | 640 | 652 | 21,000 |
2005/02/21 | 660 | 664 | 650 | 651 | 21,000 |
2005/02/18 | 658 | 669 | 650 | 650 | 24,000 |
2005/02/17 | 659 | 678 | 650 | 678 | 48,000 |
2005/02/16 | 670 | 678 | 660 | 670 | 21,000 |
2005/02/15 | 676 | 685 | 660 | 680 | 45,000 |
2005/02/14 | 699 | 700 | 680 | 680 | 100,000 |
2005/02/10 | 646 | 679 | 646 | 678 | 137,000 |
2005/02/09 | 638 | 649 | 635 | 647 | 17,000 |
2005/02/08 | 638 | 648 | 638 | 641 | 10,000 |
2005/02/07 | 640 | 648 | 630 | 648 | 16,000 |
2005/02/04 | 646 | 646 | 630 | 640 | 36,000 |
2005/02/03 | 650 | 657 | 645 | 646 | 31,000 |
2005/02/02 | 638 | 653 | 638 | 650 | 28,000 |
2005/02/01 | 660 | 666 | 634 | 635 | 40,000 |
2005/01/31 | 650 | 660 | 648 | 658 | 75,000 |
2005/01/28 | 630 | 669 | 630 | 655 | 108,000 |
2005/01/27 | 603 | 630 | 603 | 619 | 46,000 |
2005/01/26 | 604 | 610 | 600 | 602 | 33,000 |
2005/01/25 | 610 | 610 | 605 | 605 | 16,000 |
2005/01/24 | 595 | 610 | 595 | 606 | 27,000 |
2005/01/21 | 596 | 605 | 595 | 601 | 21,000 |
2005/01/20 | 584 | 610 | 584 | 610 | 44,000 |
2005/01/19 | 600 | 610 | 584 | 610 | 78,000 |
2005/01/18 | 625 | 625 | 610 | 610 | 83,000 |
2005/01/17 | 650 | 654 | 635 | 640 | 79,000 |
2005/01/14 | 649 | 664 | 639 | 659 | 52,000 |
2005/01/13 | 669 | 685 | 650 | 669 | 98,000 |
2005/01/12 | 695 | 700 | 651 | 670 | 137,000 |
2005/01/11 | 647 | 700 | 640 | 690 | 256,000 |
2005/01/07 | 622 | 649 | 621 | 645 | 83,000 |
2005/01/06 | 634 | 635 | 620 | 622 | 117,000 |
2005/01/05 | 594 | 639 | 594 | 634 | 247,000 |
2005/01/04 | 565 | 598 | 565 | 591 | 85,000 |