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 |
|---|---|---|---|---|---|
| 2009/12/30 | 343 | 345 | 343 | 345 | 3,000 |
| 2009/12/29 | 341 | 346 | 341 | 342 | 8,000 |
| 2009/12/28 | 352 | 356 | 351 | 351 | 15,000 |
| 2009/12/25 | 359 | 359 | 350 | 351 | 24,000 |
| 2009/12/24 | 345 | 350 | 345 | 349 | 5,000 |
| 2009/12/22 | 344 | 345 | 343 | 344 | 4,000 |
| 2009/12/21 | 339 | 350 | 339 | 349 | 9,000 |
| 2009/12/18 | 336 | 344 | 336 | 344 | 5,000 |
| 2009/12/17 | 342 | 350 | 341 | 341 | 5,000 |
| 2009/12/16 | 350 | 351 | 341 | 341 | 4,000 |
| 2009/12/15 | 355 | 355 | 350 | 350 | 14,000 |
| 2009/12/14 | 351 | 354 | 351 | 354 | 2,000 |
| 2009/12/11 | 355 | 355 | 351 | 353 | 7,000 |
| 2009/12/10 | 358 | 360 | 358 | 360 | 3,000 |
| 2009/12/08 | 369 | 369 | 365 | 365 | 16,000 |
| 2009/12/07 | 352 | 352 | 350 | 350 | 6,000 |
| 2009/12/04 | 362 | 362 | 353 | 354 | 18,000 |
| 2009/12/03 | 363 | 363 | 356 | 362 | 19,000 |
| 2009/12/02 | 355 | 361 | 355 | 358 | 15,000 |
| 2009/12/01 | 383 | 385 | 383 | 385 | 2,000 |
| 2009/11/30 | 381 | 382 | 381 | 382 | 2,000 |
| 2009/11/27 | 390 | 390 | 390 | 390 | 4,000 |
| 2009/11/26 | 391 | 391 | 389 | 389 | 4,000 |
| 2009/11/25 | 390 | 390 | 390 | 390 | 5,000 |
| 2009/11/24 | 382 | 382 | 380 | 380 | 3,000 |
| 2009/11/20 | 382 | 385 | 382 | 385 | 4,000 |
| 2009/11/19 | 386 | 386 | 385 | 385 | 4,000 |
| 2009/11/17 | 390 | 391 | 390 | 391 | 2,000 |
| 2009/11/13 | 410 | 410 | 400 | 400 | 14,000 |
| 2009/11/12 | 392 | 393 | 390 | 390 | 7,000 |
| 2009/11/10 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/11/06 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/10/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/28 | 401 | 401 | 401 | 401 | 4,000 |
| 2009/10/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/23 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/10/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/10/19 | 389 | 389 | 389 | 389 | 2,000 |
| 2009/10/15 | 399 | 399 | 399 | 399 | 8,000 |
| 2009/10/14 | 399 | 399 | 399 | 399 | 3,000 |
| 2009/10/13 | 397 | 397 | 396 | 396 | 3,000 |
| 2009/10/09 | 395 | 396 | 395 | 396 | 2,000 |
| 2009/10/06 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/10/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/09/28 | 409 | 409 | 409 | 409 | 4,000 |
| 2009/09/25 | 408 | 408 | 408 | 408 | 6,000 |
| 2009/09/24 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/09/18 | 408 | 408 | 408 | 408 | 2,000 |
| 2009/09/17 | 408 | 408 | 408 | 408 | 1,000 |
| 2009/09/15 | 414 | 414 | 403 | 404 | 20,000 |
| 2009/09/14 | 407 | 410 | 407 | 410 | 3,000 |
| 2009/09/11 | 405 | 406 | 405 | 406 | 2,000 |
| 2009/09/10 | 406 | 407 | 406 | 407 | 3,000 |
| 2009/09/09 | 411 | 411 | 406 | 407 | 5,000 |
| 2009/09/04 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/09/02 | 411 | 411 | 409 | 411 | 7,000 |
| 2009/08/31 | 408 | 408 | 398 | 398 | 2,000 |
| 2009/08/28 | 416 | 416 | 403 | 408 | 10,000 |
| 2009/08/27 | 414 | 414 | 406 | 406 | 7,000 |
| 2009/08/26 | 408 | 410 | 408 | 410 | 7,000 |
| 2009/08/25 | 415 | 418 | 415 | 418 | 8,000 |
| 2009/08/24 | 416 | 420 | 416 | 420 | 3,000 |
| 2009/08/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2009/08/20 | 416 | 416 | 410 | 410 | 5,000 |
| 2009/08/19 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/08/18 | 428 | 428 | 420 | 420 | 2,000 |
| 2009/08/17 | 428 | 428 | 428 | 428 | 1,000 |
| 2009/08/14 | 434 | 439 | 430 | 430 | 15,000 |
| 2009/08/13 | 430 | 431 | 430 | 430 | 6,000 |
| 2009/08/12 | 435 | 436 | 430 | 430 | 6,000 |
| 2009/08/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/08/10 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/08/05 | 445 | 445 | 445 | 445 | 10,000 |
| 2009/08/04 | 455 | 455 | 445 | 445 | 2,000 |
| 2009/07/31 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/07/28 | 470 | 470 | 470 | 470 | 5,000 |
| 2009/07/27 | 460 | 465 | 459 | 465 | 6,000 |
| 2009/07/24 | 470 | 470 | 470 | 470 | 22,000 |
| 2009/07/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/07/22 | 435 | 440 | 435 | 440 | 2,000 |
| 2009/07/21 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/07/17 | 437 | 437 | 437 | 437 | 3,000 |
| 2009/07/16 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/07/15 | 445 | 445 | 445 | 445 | 12,000 |
| 2009/07/14 | 435 | 440 | 435 | 440 | 2,000 |
| 2009/07/13 | 435 | 435 | 435 | 435 | 3,000 |
| 2009/07/10 | 431 | 434 | 425 | 434 | 7,000 |
| 2009/07/06 | 440 | 445 | 435 | 435 | 11,000 |
| 2009/07/03 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/07/01 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/06/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/26 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/06/25 | 436 | 436 | 436 | 436 | 4,000 |
| 2009/06/24 | 435 | 435 | 431 | 431 | 3,000 |
| 2009/06/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/06/22 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/06/19 | 445 | 445 | 445 | 445 | 4,000 |
| 2009/06/15 | 435 | 435 | 435 | 435 | 9,000 |
| 2009/06/11 | 427 | 427 | 420 | 421 | 6,000 |
| 2009/06/10 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/06/05 | 420 | 420 | 420 | 420 | 11,000 |
| 2009/06/03 | 405 | 405 | 405 | 405 | 5,000 |
| 2009/05/28 | 399 | 405 | 395 | 405 | 12,000 |
| 2009/05/27 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/05/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/05/25 | 395 | 400 | 395 | 400 | 6,000 |
| 2009/05/21 | 386 | 386 | 386 | 386 | 3,000 |
| 2009/05/15 | 398 | 398 | 382 | 382 | 10,000 |
| 2009/05/14 | 390 | 395 | 383 | 393 | 12,000 |
| 2009/05/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/05/12 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/05/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/04/30 | 398 | 398 | 398 | 398 | 2,000 |
| 2009/04/28 | 409 | 409 | 409 | 409 | 4,000 |
| 2009/04/27 | 400 | 410 | 400 | 410 | 5,000 |
| 2009/04/24 | 399 | 399 | 399 | 399 | 5,000 |
| 2009/04/23 | 394 | 395 | 394 | 394 | 4,000 |
| 2009/04/22 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/04/21 | 399 | 399 | 389 | 389 | 2,000 |
| 2009/04/20 | 399 | 399 | 399 | 399 | 4,000 |
| 2009/04/17 | 395 | 395 | 390 | 390 | 6,000 |
| 2009/04/16 | 386 | 390 | 386 | 390 | 5,000 |
| 2009/04/15 | 389 | 389 | 384 | 384 | 11,000 |
| 2009/04/14 | 380 | 385 | 380 | 385 | 5,000 |
| 2009/04/13 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/04/10 | 374 | 374 | 371 | 371 | 4,000 |
| 2009/04/08 | 380 | 380 | 370 | 370 | 7,000 |
| 2009/04/06 | 380 | 380 | 380 | 380 | 6,000 |
| 2009/04/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/04/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/03/31 | 371 | 380 | 371 | 380 | 3,000 |
| 2009/03/27 | 390 | 390 | 370 | 370 | 12,000 |
| 2009/03/26 | 376 | 376 | 376 | 376 | 2,000 |
| 2009/03/25 | 395 | 395 | 395 | 395 | 5,000 |
| 2009/03/24 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/03/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/03/17 | 360 | 360 | 354 | 354 | 7,000 |
| 2009/03/16 | 370 | 370 | 358 | 358 | 7,000 |
| 2009/03/13 | 380 | 380 | 374 | 374 | 12,000 |
| 2009/03/12 | 361 | 370 | 361 | 370 | 17,000 |
| 2009/03/11 | 355 | 355 | 355 | 355 | 2,000 |
| 2009/03/09 | 369 | 369 | 355 | 355 | 3,000 |
| 2009/03/06 | 380 | 380 | 370 | 370 | 2,000 |
| 2009/03/05 | 375 | 375 | 370 | 370 | 2,000 |
| 2009/03/04 | 380 | 380 | 371 | 371 | 3,000 |
| 2009/03/02 | 380 | 380 | 380 | 380 | 4,000 |
| 2009/02/27 | 395 | 395 | 395 | 395 | 4,000 |
| 2009/02/26 | 392 | 392 | 382 | 382 | 5,000 |
| 2009/02/25 | 400 | 400 | 390 | 392 | 5,000 |
| 2009/02/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/02/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/02/13 | 415 | 415 | 415 | 415 | 10,000 |
| 2009/02/12 | 400 | 410 | 400 | 410 | 6,000 |
| 2009/02/10 | 422 | 422 | 415 | 415 | 8,000 |
| 2009/02/09 | 422 | 422 | 422 | 422 | 2,000 |
| 2009/02/05 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/02/03 | 417 | 433 | 417 | 433 | 7,000 |
| 2009/02/02 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/01/28 | 428 | 428 | 413 | 413 | 6,000 |
| 2009/01/27 | 430 | 430 | 428 | 428 | 2,000 |
| 2009/01/26 | 433 | 433 | 433 | 433 | 1,000 |
| 2009/01/23 | 428 | 428 | 428 | 428 | 4,000 |
| 2009/01/22 | 418 | 425 | 418 | 425 | 4,000 |
| 2009/01/20 | 430 | 430 | 426 | 426 | 3,000 |
| 2009/01/19 | 435 | 435 | 431 | 431 | 2,000 |
| 2009/01/15 | 450 | 450 | 440 | 440 | 26,000 |
| 2009/01/14 | 438 | 450 | 438 | 450 | 9,000 |
| 2009/01/13 | 435 | 445 | 435 | 440 | 8,000 |
| 2009/01/08 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/01/07 | 455 | 455 | 455 | 455 | 2,000 |