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 |
---|---|---|---|---|---|
2006/12/29 | 735 | 736 | 735 | 736 | 5,000 |
2006/12/28 | 731 | 735 | 730 | 735 | 12,000 |
2006/12/27 | 730 | 730 | 730 | 730 | 9,000 |
2006/12/26 | 732 | 733 | 730 | 730 | 6,000 |
2006/12/25 | 727 | 730 | 723 | 723 | 21,000 |
2006/12/22 | 725 | 725 | 725 | 725 | 8,000 |
2006/12/21 | 726 | 726 | 725 | 726 | 4,000 |
2006/12/20 | 713 | 726 | 711 | 726 | 20,000 |
2006/12/19 | 711 | 717 | 711 | 713 | 15,000 |
2006/12/18 | 727 | 727 | 697 | 710 | 23,000 |
2006/12/15 | 719 | 720 | 715 | 717 | 14,000 |
2006/12/14 | 721 | 721 | 709 | 720 | 30,000 |
2006/12/13 | 722 | 723 | 722 | 723 | 4,000 |
2006/12/12 | 723 | 723 | 720 | 722 | 9,000 |
2006/12/11 | 718 | 723 | 718 | 723 | 12,000 |
2006/12/08 | 717 | 719 | 712 | 718 | 8,000 |
2006/12/07 | 700 | 717 | 697 | 717 | 12,000 |
2006/12/06 | 696 | 704 | 690 | 704 | 6,000 |
2006/12/05 | 710 | 714 | 696 | 696 | 19,000 |
2006/12/04 | 676 | 688 | 675 | 688 | 13,000 |
2006/12/01 | 679 | 679 | 660 | 675 | 9,000 |
2006/11/30 | 681 | 681 | 640 | 679 | 131,000 |
2006/11/29 | 684 | 685 | 680 | 680 | 56,000 |
2006/11/28 | 683 | 689 | 680 | 680 | 20,000 |
2006/11/27 | 690 | 690 | 681 | 682 | 13,000 |
2006/11/24 | 717 | 717 | 700 | 705 | 12,000 |
2006/11/22 | 690 | 690 | 675 | 680 | 4,000 |
2006/11/21 | 720 | 720 | 694 | 695 | 12,000 |
2006/11/20 | 725 | 726 | 720 | 720 | 9,000 |
2006/11/17 | 745 | 745 | 745 | 745 | 2,000 |
2006/11/16 | 735 | 745 | 735 | 745 | 8,000 |
2006/11/15 | 750 | 750 | 750 | 750 | 2,000 |
2006/11/14 | 745 | 752 | 745 | 752 | 9,000 |
2006/11/13 | 754 | 755 | 754 | 754 | 11,000 |
2006/11/10 | 754 | 755 | 754 | 755 | 7,000 |
2006/11/09 | 758 | 758 | 719 | 755 | 32,000 |
2006/11/08 | 740 | 758 | 740 | 758 | 6,000 |
2006/11/07 | 750 | 750 | 735 | 740 | 7,000 |
2006/11/06 | 731 | 755 | 731 | 755 | 7,000 |
2006/11/02 | 760 | 760 | 760 | 760 | 4,000 |
2006/10/31 | 760 | 765 | 760 | 760 | 11,000 |
2006/10/30 | 765 | 765 | 760 | 765 | 9,000 |
2006/10/27 | 767 | 767 | 760 | 765 | 20,000 |
2006/10/26 | 760 | 766 | 760 | 766 | 24,000 |
2006/10/25 | 750 | 760 | 750 | 760 | 23,000 |
2006/10/24 | 758 | 760 | 750 | 760 | 8,000 |
2006/10/23 | 757 | 758 | 740 | 758 | 16,000 |
2006/10/20 | 737 | 758 | 735 | 758 | 21,000 |
2006/10/19 | 735 | 737 | 735 | 737 | 5,000 |
2006/10/18 | 734 | 735 | 734 | 735 | 2,000 |
2006/10/17 | 731 | 734 | 731 | 734 | 10,000 |
2006/10/16 | 759 | 759 | 758 | 758 | 7,000 |
2006/10/13 | 760 | 761 | 760 | 760 | 7,000 |
2006/10/12 | 760 | 760 | 760 | 760 | 1,000 |
2006/10/11 | 760 | 760 | 760 | 760 | 1,000 |
2006/10/10 | 779 | 779 | 770 | 770 | 4,000 |
2006/10/06 | 779 | 779 | 779 | 779 | 1,000 |
2006/10/03 | 780 | 780 | 780 | 780 | 1,000 |
2006/10/02 | 790 | 790 | 780 | 780 | 7,000 |
2006/09/29 | 790 | 790 | 790 | 790 | 1,000 |
2006/09/28 | 791 | 794 | 790 | 790 | 10,000 |
2006/09/27 | 792 | 792 | 792 | 792 | 2,000 |
2006/09/26 | 795 | 795 | 790 | 790 | 16,000 |
2006/09/25 | 790 | 800 | 790 | 800 | 12,000 |
2006/09/22 | 780 | 795 | 780 | 795 | 6,000 |
2006/09/20 | 795 | 795 | 790 | 790 | 12,000 |
2006/09/19 | 786 | 798 | 786 | 798 | 12,000 |
2006/09/15 | 785 | 785 | 785 | 785 | 6,000 |
2006/09/14 | 781 | 781 | 781 | 781 | 6,000 |
2006/09/13 | 795 | 795 | 780 | 780 | 26,000 |
2006/09/12 | 800 | 802 | 796 | 796 | 19,000 |
2006/09/11 | 797 | 800 | 797 | 800 | 8,000 |
2006/09/08 | 791 | 797 | 791 | 797 | 5,000 |
2006/09/07 | 800 | 800 | 790 | 790 | 14,000 |
2006/09/06 | 800 | 800 | 800 | 800 | 8,000 |
2006/09/05 | 800 | 800 | 800 | 800 | 16,000 |
2006/09/04 | 790 | 804 | 790 | 800 | 6,000 |
2006/09/01 | 799 | 799 | 790 | 790 | 14,000 |
2006/08/31 | 775 | 800 | 775 | 800 | 14,000 |
2006/08/30 | 760 | 775 | 760 | 775 | 19,000 |
2006/08/29 | 760 | 760 | 759 | 760 | 4,000 |
2006/08/28 | 767 | 767 | 760 | 760 | 3,000 |
2006/08/25 | 749 | 759 | 749 | 759 | 8,000 |
2006/08/24 | 750 | 760 | 750 | 759 | 5,000 |
2006/08/23 | 730 | 740 | 730 | 740 | 3,000 |
2006/08/22 | 729 | 730 | 729 | 730 | 10,000 |
2006/08/21 | 735 | 735 | 710 | 710 | 18,000 |
2006/08/18 | 740 | 740 | 735 | 735 | 4,000 |
2006/08/17 | 742 | 742 | 740 | 740 | 6,000 |
2006/08/16 | 742 | 745 | 742 | 742 | 12,000 |
2006/08/15 | 739 | 741 | 735 | 741 | 23,000 |
2006/08/14 | 720 | 739 | 720 | 739 | 13,000 |
2006/08/11 | 721 | 740 | 720 | 740 | 7,000 |
2006/08/09 | 710 | 720 | 710 | 720 | 5,000 |
2006/08/08 | 720 | 720 | 720 | 720 | 5,000 |
2006/08/07 | 711 | 720 | 711 | 712 | 3,000 |
2006/08/03 | 711 | 711 | 710 | 711 | 12,000 |
2006/08/02 | 715 | 715 | 711 | 711 | 5,000 |
2006/08/01 | 715 | 715 | 715 | 715 | 9,000 |
2006/07/31 | 720 | 720 | 706 | 720 | 19,000 |
2006/07/28 | 740 | 740 | 730 | 730 | 5,000 |
2006/07/27 | 730 | 741 | 730 | 741 | 4,000 |
2006/07/26 | 735 | 735 | 735 | 735 | 3,000 |
2006/07/25 | 745 | 745 | 740 | 740 | 12,000 |
2006/07/24 | 750 | 750 | 740 | 740 | 2,000 |
2006/07/21 | 750 | 750 | 750 | 750 | 9,000 |
2006/07/20 | 755 | 755 | 750 | 750 | 2,000 |
2006/07/19 | 763 | 763 | 755 | 755 | 4,000 |
2006/07/14 | 750 | 765 | 750 | 765 | 9,000 |
2006/07/13 | 760 | 760 | 760 | 760 | 2,000 |
2006/07/12 | 760 | 760 | 760 | 760 | 3,000 |
2006/07/11 | 766 | 766 | 766 | 766 | 2,000 |
2006/07/10 | 765 | 766 | 764 | 766 | 5,000 |
2006/07/07 | 760 | 770 | 760 | 770 | 2,000 |
2006/07/06 | 759 | 760 | 759 | 760 | 3,000 |
2006/07/05 | 761 | 761 | 760 | 760 | 7,000 |
2006/07/04 | 761 | 764 | 760 | 761 | 21,000 |
2006/07/03 | 754 | 765 | 754 | 761 | 18,000 |
2006/06/30 | 756 | 783 | 750 | 783 | 35,000 |
2006/06/29 | 761 | 761 | 755 | 755 | 17,000 |
2006/06/28 | 754 | 754 | 754 | 754 | 3,000 |
2006/06/27 | 760 | 760 | 755 | 755 | 5,000 |
2006/06/26 | 760 | 760 | 760 | 760 | 8,000 |
2006/06/23 | 760 | 760 | 760 | 760 | 8,000 |
2006/06/22 | 781 | 781 | 780 | 780 | 2,000 |
2006/06/21 | 790 | 790 | 780 | 780 | 3,000 |
2006/06/20 | 790 | 790 | 785 | 790 | 3,000 |
2006/06/19 | 780 | 790 | 780 | 790 | 7,000 |
2006/06/16 | 800 | 805 | 800 | 800 | 37,000 |
2006/06/15 | 780 | 790 | 780 | 790 | 9,000 |
2006/06/14 | 807 | 807 | 807 | 807 | 1,000 |
2006/06/13 | 786 | 807 | 785 | 807 | 7,000 |
2006/06/09 | 807 | 813 | 765 | 813 | 20,000 |
2006/06/08 | 800 | 814 | 776 | 814 | 14,000 |
2006/06/06 | 825 | 825 | 820 | 825 | 9,000 |
2006/06/05 | 825 | 825 | 825 | 825 | 6,000 |
2006/06/02 | 803 | 825 | 790 | 825 | 18,000 |
2006/06/01 | 824 | 824 | 824 | 824 | 1,000 |
2006/05/31 | 829 | 830 | 819 | 830 | 21,000 |
2006/05/30 | 825 | 830 | 820 | 830 | 22,000 |
2006/05/29 | 829 | 830 | 820 | 825 | 8,000 |
2006/05/26 | 831 | 831 | 830 | 830 | 12,000 |
2006/05/25 | 830 | 830 | 829 | 830 | 9,000 |
2006/05/24 | 821 | 830 | 820 | 830 | 8,000 |
2006/05/23 | 829 | 830 | 800 | 830 | 17,000 |
2006/05/22 | 830 | 835 | 830 | 830 | 21,000 |
2006/05/19 | 820 | 830 | 800 | 830 | 12,000 |
2006/05/18 | 815 | 820 | 815 | 820 | 3,000 |
2006/05/17 | 811 | 828 | 803 | 825 | 24,000 |
2006/05/16 | 838 | 840 | 830 | 830 | 20,000 |
2006/05/15 | 858 | 858 | 840 | 840 | 27,000 |
2006/05/12 | 870 | 880 | 865 | 870 | 36,000 |
2006/05/11 | 896 | 911 | 891 | 910 | 11,000 |
2006/05/10 | 900 | 917 | 891 | 917 | 14,000 |
2006/05/09 | 900 | 918 | 890 | 918 | 14,000 |
2006/05/08 | 909 | 920 | 900 | 920 | 6,000 |
2006/05/01 | 910 | 920 | 890 | 920 | 17,000 |
2006/04/28 | 918 | 929 | 900 | 929 | 17,000 |
2006/04/27 | 900 | 910 | 890 | 910 | 21,000 |
2006/04/26 | 890 | 900 | 885 | 900 | 13,000 |
2006/04/25 | 904 | 905 | 900 | 900 | 7,000 |
2006/04/21 | 900 | 908 | 900 | 906 | 6,000 |
2006/04/20 | 905 | 905 | 900 | 900 | 6,000 |
2006/04/19 | 911 | 911 | 910 | 910 | 4,000 |
2006/04/18 | 906 | 919 | 904 | 910 | 9,000 |
2006/04/17 | 920 | 920 | 920 | 920 | 2,000 |
2006/04/14 | 910 | 925 | 910 | 925 | 17,000 |
2006/04/13 | 920 | 923 | 902 | 923 | 12,000 |
2006/04/12 | 914 | 920 | 910 | 920 | 7,000 |
2006/04/11 | 920 | 920 | 905 | 914 | 9,000 |
2006/04/10 | 923 | 923 | 906 | 920 | 12,000 |
2006/04/07 | 902 | 923 | 902 | 923 | 14,000 |
2006/04/06 | 919 | 924 | 919 | 924 | 3,000 |
2006/04/05 | 896 | 919 | 895 | 919 | 9,000 |
2006/04/04 | 922 | 927 | 922 | 925 | 4,000 |
2006/04/03 | 938 | 938 | 910 | 929 | 23,000 |
2006/03/31 | 893 | 928 | 893 | 928 | 25,000 |
2006/03/30 | 890 | 895 | 890 | 890 | 11,000 |
2006/03/29 | 860 | 877 | 860 | 877 | 11,000 |
2006/03/28 | 873 | 873 | 863 | 865 | 11,000 |
2006/03/27 | 871 | 872 | 871 | 872 | 24,000 |
2006/03/24 | 878 | 878 | 868 | 870 | 25,000 |
2006/03/23 | 870 | 871 | 870 | 870 | 34,000 |
2006/03/22 | 876 | 876 | 868 | 871 | 36,000 |
2006/03/20 | 875 | 878 | 868 | 875 | 20,000 |
2006/03/17 | 875 | 875 | 868 | 870 | 44,000 |
2006/03/16 | 862 | 876 | 862 | 875 | 7,000 |
2006/03/15 | 855 | 862 | 855 | 862 | 3,000 |
2006/03/13 | 854 | 861 | 853 | 861 | 12,000 |
2006/03/10 | 853 | 853 | 853 | 853 | 5,000 |
2006/03/09 | 853 | 865 | 852 | 853 | 32,000 |
2006/03/08 | 860 | 880 | 860 | 870 | 11,000 |
2006/03/03 | 885 | 885 | 884 | 884 | 12,000 |
2006/03/02 | 880 | 880 | 860 | 860 | 8,000 |
2006/03/01 | 900 | 910 | 880 | 880 | 15,000 |
2006/02/28 | 910 | 912 | 900 | 911 | 12,000 |
2006/02/27 | 850 | 868 | 850 | 868 | 8,000 |
2006/02/24 | 831 | 850 | 831 | 842 | 32,000 |
2006/02/23 | 851 | 880 | 851 | 880 | 20,000 |
2006/02/22 | 839 | 851 | 839 | 845 | 18,000 |
2006/02/21 | 839 | 845 | 839 | 839 | 27,000 |
2006/02/20 | 880 | 880 | 850 | 869 | 19,000 |
2006/02/17 | 900 | 900 | 900 | 900 | 14,000 |
2006/02/16 | 919 | 930 | 909 | 930 | 19,000 |
2006/02/15 | 929 | 939 | 910 | 939 | 20,000 |
2006/02/14 | 920 | 950 | 920 | 945 | 15,000 |
2006/02/13 | 960 | 970 | 920 | 970 | 13,000 |
2006/02/10 | 970 | 975 | 970 | 975 | 11,000 |
2006/02/09 | 970 | 980 | 968 | 980 | 11,000 |
2006/02/08 | 970 | 979 | 945 | 970 | 12,000 |
2006/02/07 | 980 | 985 | 980 | 980 | 12,000 |
2006/02/06 | 980 | 985 | 980 | 980 | 33,000 |
2006/02/03 | 980 | 990 | 973 | 980 | 39,000 |
2006/02/02 | 980 | 980 | 960 | 980 | 36,000 |
2006/02/01 | 975 | 980 | 965 | 965 | 15,000 |
2006/01/31 | 961 | 975 | 950 | 975 | 17,000 |
2006/01/30 | 950 | 960 | 945 | 960 | 39,000 |
2006/01/27 | 920 | 950 | 910 | 950 | 40,000 |
2006/01/26 | 880 | 910 | 880 | 910 | 25,000 |
2006/01/25 | 868 | 900 | 868 | 900 | 9,000 |
2006/01/24 | 862 | 898 | 862 | 898 | 12,000 |
2006/01/23 | 874 | 880 | 850 | 879 | 12,000 |
2006/01/20 | 881 | 881 | 875 | 881 | 12,000 |
2006/01/19 | 790 | 880 | 790 | 880 | 43,000 |
2006/01/18 | 909 | 909 | 820 | 820 | 66,000 |
2006/01/17 | 930 | 930 | 900 | 920 | 19,000 |
2006/01/16 | 960 | 960 | 930 | 930 | 13,000 |
2006/01/13 | 969 | 970 | 960 | 960 | 3,000 |
2006/01/12 | 960 | 970 | 955 | 970 | 17,000 |
2006/01/11 | 958 | 960 | 941 | 960 | 27,000 |
2006/01/10 | 960 | 965 | 948 | 959 | 23,000 |
2006/01/06 | 950 | 960 | 940 | 960 | 24,000 |
2006/01/05 | 930 | 960 | 930 | 950 | 25,000 |
2006/01/04 | 915 | 930 | 911 | 930 | 14,000 |