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 |
|---|---|---|---|---|---|
| 2008/12/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/12/26 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/12/25 | 449 | 449 | 448 | 448 | 18,000 |
| 2008/12/24 | 434 | 439 | 433 | 439 | 4,000 |
| 2008/12/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/12/19 | 441 | 441 | 426 | 426 | 14,000 |
| 2008/12/18 | 443 | 445 | 441 | 441 | 7,000 |
| 2008/12/17 | 450 | 450 | 445 | 445 | 3,000 |
| 2008/12/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/12/15 | 460 | 460 | 459 | 459 | 10,000 |
| 2008/12/12 | 450 | 450 | 440 | 440 | 2,000 |
| 2008/12/10 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/12/09 | 440 | 440 | 440 | 440 | 4,000 |
| 2008/12/08 | 451 | 451 | 443 | 443 | 13,000 |
| 2008/12/05 | 460 | 460 | 454 | 454 | 12,000 |
| 2008/12/04 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/12/03 | 450 | 450 | 450 | 450 | 5,000 |
| 2008/12/02 | 441 | 450 | 441 | 450 | 9,000 |
| 2008/12/01 | 455 | 455 | 450 | 450 | 2,000 |
| 2008/11/28 | 460 | 460 | 460 | 460 | 4,000 |
| 2008/11/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/11/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/25 | 443 | 443 | 440 | 440 | 8,000 |
| 2008/11/21 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/11/20 | 445 | 445 | 430 | 430 | 20,000 |
| 2008/11/18 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/11/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/11/14 | 460 | 460 | 460 | 460 | 9,000 |
| 2008/11/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/12 | 440 | 450 | 440 | 450 | 12,000 |
| 2008/11/11 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/11/10 | 470 | 470 | 445 | 452 | 12,000 |
| 2008/11/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/11/05 | 468 | 468 | 468 | 468 | 1,000 |
| 2008/10/29 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/10/28 | 440 | 440 | 440 | 440 | 4,000 |
| 2008/10/27 | 450 | 452 | 435 | 435 | 6,000 |
| 2008/10/24 | 489 | 489 | 485 | 485 | 5,000 |
| 2008/10/23 | 484 | 484 | 484 | 484 | 2,000 |
| 2008/10/22 | 484 | 484 | 484 | 484 | 1,000 |
| 2008/10/21 | 481 | 488 | 481 | 488 | 4,000 |
| 2008/10/20 | 454 | 454 | 454 | 454 | 1,000 |
| 2008/10/17 | 450 | 454 | 450 | 454 | 3,000 |
| 2008/10/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/10/15 | 490 | 490 | 450 | 450 | 8,000 |
| 2008/10/14 | 435 | 469 | 435 | 456 | 9,000 |
| 2008/10/10 | 390 | 390 | 390 | 390 | 7,000 |
| 2008/10/09 | 420 | 420 | 400 | 400 | 9,000 |
| 2008/10/08 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/10/07 | 440 | 440 | 420 | 420 | 8,000 |
| 2008/10/06 | 451 | 451 | 421 | 440 | 6,000 |
| 2008/10/03 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/10/02 | 495 | 495 | 490 | 490 | 4,000 |
| 2008/10/01 | 490 | 496 | 490 | 495 | 7,000 |
| 2008/09/30 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/09/26 | 518 | 518 | 498 | 500 | 6,000 |
| 2008/09/25 | 509 | 509 | 509 | 509 | 3,000 |
| 2008/09/22 | 511 | 511 | 505 | 505 | 3,000 |
| 2008/09/19 | 500 | 505 | 500 | 505 | 3,000 |
| 2008/09/18 | 496 | 500 | 496 | 500 | 3,000 |
| 2008/09/17 | 493 | 500 | 493 | 500 | 2,000 |
| 2008/09/16 | 492 | 492 | 492 | 492 | 2,000 |
| 2008/09/12 | 512 | 512 | 512 | 512 | 8,000 |
| 2008/09/10 | 498 | 501 | 498 | 501 | 3,000 |
| 2008/09/05 | 491 | 499 | 491 | 499 | 6,000 |
| 2008/09/04 | 503 | 504 | 501 | 501 | 6,000 |
| 2008/09/03 | 516 | 516 | 504 | 504 | 2,000 |
| 2008/09/01 | 502 | 506 | 502 | 506 | 4,000 |
| 2008/08/29 | 506 | 507 | 503 | 503 | 7,000 |
| 2008/08/28 | 512 | 512 | 512 | 512 | 3,000 |
| 2008/08/27 | 510 | 510 | 502 | 502 | 3,000 |
| 2008/08/26 | 532 | 532 | 520 | 520 | 2,000 |
| 2008/08/25 | 533 | 533 | 533 | 533 | 3,000 |
| 2008/08/22 | 505 | 505 | 505 | 505 | 1,000 |
| 2008/08/21 | 496 | 502 | 496 | 502 | 3,000 |
| 2008/08/20 | 505 | 505 | 500 | 500 | 5,000 |
| 2008/08/19 | 519 | 519 | 506 | 506 | 3,000 |
| 2008/08/18 | 523 | 523 | 515 | 520 | 10,000 |
| 2008/08/15 | 544 | 544 | 525 | 525 | 8,000 |
| 2008/08/14 | 527 | 534 | 527 | 534 | 2,000 |
| 2008/08/13 | 537 | 537 | 533 | 537 | 4,000 |
| 2008/08/12 | 547 | 547 | 537 | 542 | 8,000 |
| 2008/08/11 | 541 | 542 | 541 | 542 | 5,000 |
| 2008/08/08 | 545 | 545 | 540 | 540 | 3,000 |
| 2008/08/07 | 555 | 555 | 550 | 550 | 7,000 |
| 2008/08/06 | 555 | 555 | 550 | 555 | 6,000 |
| 2008/08/05 | 555 | 555 | 555 | 555 | 2,000 |
| 2008/08/04 | 556 | 560 | 555 | 555 | 5,000 |
| 2008/07/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/07/30 | 570 | 579 | 570 | 579 | 6,000 |
| 2008/07/28 | 589 | 589 | 580 | 580 | 5,000 |
| 2008/07/25 | 590 | 590 | 590 | 590 | 13,000 |
| 2008/07/24 | 568 | 580 | 568 | 580 | 2,000 |
| 2008/07/23 | 565 | 568 | 565 | 568 | 3,000 |
| 2008/07/18 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/07/17 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/07/16 | 562 | 572 | 562 | 570 | 5,000 |
| 2008/07/15 | 615 | 615 | 560 | 560 | 17,000 |
| 2008/07/08 | 575 | 575 | 575 | 575 | 2,000 |
| 2008/07/04 | 571 | 575 | 560 | 575 | 10,000 |
| 2008/07/03 | 575 | 580 | 575 | 580 | 2,000 |
| 2008/07/02 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/07/01 | 572 | 572 | 572 | 572 | 2,000 |
| 2008/06/30 | 582 | 582 | 582 | 582 | 2,000 |
| 2008/06/27 | 615 | 615 | 615 | 615 | 9,000 |
| 2008/06/26 | 609 | 610 | 609 | 610 | 2,000 |
| 2008/06/25 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/06/24 | 600 | 610 | 600 | 610 | 2,000 |
| 2008/06/23 | 595 | 600 | 595 | 600 | 7,000 |
| 2008/06/18 | 595 | 595 | 595 | 595 | 2,000 |
| 2008/06/17 | 595 | 595 | 595 | 595 | 2,000 |
| 2008/06/13 | 600 | 600 | 600 | 600 | 6,000 |
| 2008/06/12 | 566 | 566 | 565 | 565 | 5,000 |
| 2008/06/11 | 579 | 579 | 579 | 579 | 1,000 |
| 2008/06/10 | 581 | 581 | 581 | 581 | 2,000 |
| 2008/06/09 | 581 | 581 | 581 | 581 | 1,000 |
| 2008/06/05 | 589 | 589 | 589 | 589 | 8,000 |
| 2008/06/04 | 560 | 564 | 560 | 560 | 7,000 |
| 2008/06/03 | 563 | 563 | 561 | 561 | 3,000 |
| 2008/06/02 | 565 | 565 | 565 | 565 | 2,000 |
| 2008/05/30 | 565 | 565 | 565 | 565 | 7,000 |
| 2008/05/29 | 565 | 565 | 565 | 565 | 1,000 |
| 2008/05/28 | 557 | 557 | 555 | 555 | 7,000 |
| 2008/05/27 | 545 | 565 | 545 | 557 | 10,000 |
| 2008/05/26 | 569 | 569 | 545 | 545 | 17,000 |
| 2008/05/23 | 585 | 585 | 579 | 579 | 7,000 |
| 2008/05/22 | 575 | 585 | 575 | 585 | 7,000 |
| 2008/05/21 | 591 | 591 | 590 | 590 | 4,000 |
| 2008/05/20 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/05/19 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/05/16 | 589 | 590 | 589 | 590 | 6,000 |
| 2008/05/15 | 619 | 619 | 590 | 590 | 9,000 |
| 2008/05/13 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/05/08 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/05/02 | 601 | 601 | 590 | 590 | 8,000 |
| 2008/04/30 | 590 | 590 | 590 | 590 | 3,000 |
| 2008/04/28 | 590 | 590 | 590 | 590 | 6,000 |
| 2008/04/25 | 590 | 590 | 590 | 590 | 6,000 |
| 2008/04/18 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/04/17 | 590 | 590 | 590 | 590 | 12,000 |
| 2008/04/16 | 590 | 590 | 590 | 590 | 2,000 |
| 2008/04/15 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/04/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/03/28 | 628 | 628 | 628 | 628 | 3,000 |
| 2008/03/25 | 645 | 645 | 645 | 645 | 3,000 |
| 2008/03/24 | 585 | 600 | 585 | 586 | 4,000 |
| 2008/03/21 | 585 | 586 | 585 | 586 | 5,000 |
| 2008/03/19 | 587 | 587 | 586 | 586 | 2,000 |
| 2008/03/18 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/03/17 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/03/14 | 610 | 610 | 598 | 598 | 2,000 |
| 2008/03/13 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/03/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/03/07 | 618 | 618 | 618 | 618 | 1,000 |
| 2008/03/04 | 615 | 615 | 615 | 615 | 6,000 |
| 2008/03/03 | 619 | 619 | 615 | 615 | 5,000 |
| 2008/02/29 | 620 | 620 | 620 | 620 | 7,000 |
| 2008/02/28 | 630 | 630 | 620 | 620 | 8,000 |
| 2008/02/27 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/02/26 | 620 | 629 | 620 | 620 | 5,000 |
| 2008/02/25 | 618 | 620 | 618 | 620 | 8,000 |
| 2008/02/22 | 600 | 600 | 600 | 600 | 5,000 |
| 2008/02/21 | 600 | 600 | 600 | 600 | 3,000 |
| 2008/02/19 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/02/18 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/02/15 | 575 | 580 | 575 | 580 | 2,000 |
| 2008/02/14 | 561 | 595 | 561 | 575 | 7,000 |
| 2008/02/13 | 594 | 594 | 560 | 560 | 9,000 |
| 2008/02/08 | 565 | 565 | 560 | 561 | 8,000 |
| 2008/02/07 | 590 | 590 | 562 | 563 | 8,000 |
| 2008/02/06 | 591 | 591 | 590 | 591 | 6,000 |
| 2008/02/05 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/02/04 | 590 | 609 | 590 | 609 | 4,000 |
| 2008/02/01 | 620 | 630 | 610 | 610 | 6,000 |
| 2008/01/30 | 620 | 620 | 615 | 620 | 4,000 |
| 2008/01/29 | 600 | 620 | 600 | 620 | 7,000 |
| 2008/01/28 | 620 | 620 | 600 | 600 | 6,000 |
| 2008/01/25 | 550 | 561 | 550 | 561 | 25,000 |
| 2008/01/22 | 603 | 603 | 530 | 530 | 10,000 |
| 2008/01/18 | 604 | 604 | 603 | 603 | 5,000 |
| 2008/01/17 | 603 | 604 | 603 | 604 | 2,000 |
| 2008/01/16 | 605 | 605 | 601 | 602 | 7,000 |
| 2008/01/15 | 621 | 621 | 620 | 620 | 4,000 |
| 2008/01/11 | 629 | 629 | 625 | 626 | 7,000 |
| 2008/01/10 | 625 | 625 | 625 | 625 | 1,000 |
| 2008/01/09 | 625 | 625 | 620 | 624 | 3,000 |
| 2008/01/08 | 618 | 628 | 618 | 628 | 3,000 |
| 2008/01/07 | 605 | 615 | 605 | 615 | 9,000 |
| 2008/01/04 | 642 | 642 | 642 | 642 | 1,000 |