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 |
---|---|---|---|---|---|
2011/12/30 | 451 | 451 | 451 | 451 | 1,000 |
2011/12/28 | 483 | 483 | 480 | 480 | 6,000 |
2011/12/27 | 442 | 442 | 440 | 440 | 2,000 |
2011/12/22 | 516 | 516 | 498 | 498 | 15,000 |
2011/12/21 | 436 | 436 | 436 | 436 | 1,000 |
2011/12/20 | 434 | 435 | 434 | 435 | 3,000 |
2011/12/19 | 429 | 429 | 429 | 429 | 1,000 |
2011/12/16 | 433 | 433 | 433 | 433 | 3,000 |
2011/12/15 | 433 | 433 | 433 | 433 | 15,000 |
2011/12/14 | 428 | 428 | 428 | 428 | 3,000 |
2011/12/12 | 430 | 430 | 428 | 428 | 4,000 |
2011/12/09 | 433 | 433 | 431 | 431 | 3,000 |
2011/12/08 | 433 | 433 | 433 | 433 | 11,000 |
2011/12/07 | 422 | 425 | 422 | 425 | 4,000 |
2011/12/06 | 420 | 422 | 420 | 422 | 2,000 |
2011/12/05 | 416 | 416 | 416 | 416 | 1,000 |
2011/11/30 | 414 | 414 | 414 | 414 | 10,000 |
2011/11/29 | 414 | 414 | 414 | 414 | 2,000 |
2011/11/28 | 420 | 420 | 414 | 414 | 8,000 |
2011/11/25 | 417 | 420 | 417 | 420 | 5,000 |
2011/11/24 | 420 | 420 | 420 | 420 | 1,000 |
2011/11/22 | 0 | 0 | 0 | 418 | 0 |
2011/11/21 | 419 | 419 | 418 | 418 | 2,000 |
2011/11/18 | 0 | 0 | 0 | 413 | 0 |
2011/11/17 | 413 | 415 | 413 | 413 | 4,000 |
2011/11/16 | 0 | 0 | 0 | 421 | 0 |
2011/11/15 | 421 | 421 | 421 | 421 | 9,000 |
2011/11/14 | 0 | 0 | 0 | 413 | 0 |
2011/11/11 | 414 | 414 | 413 | 413 | 3,000 |
2011/11/10 | 418 | 418 | 418 | 418 | 2,000 |
2011/11/09 | 0 | 0 | 0 | 416 | 0 |
2011/11/08 | 416 | 416 | 416 | 416 | 1,000 |
2011/11/07 | 420 | 422 | 420 | 422 | 3,000 |
2011/11/04 | 409 | 409 | 409 | 409 | 3,000 |
2011/11/02 | 0 | 0 | 0 | 409 | 0 |
2011/11/01 | 0 | 0 | 0 | 409 | 0 |
2011/10/31 | 0 | 0 | 0 | 409 | 0 |
2011/10/28 | 409 | 409 | 409 | 409 | 6,000 |
2011/10/27 | 409 | 409 | 409 | 409 | 5,000 |
2011/10/26 | 417 | 417 | 417 | 417 | 1,000 |
2011/10/25 | 416 | 416 | 416 | 416 | 6,000 |
2011/10/24 | 0 | 0 | 0 | 413 | 0 |
2011/10/21 | 0 | 0 | 0 | 413 | 0 |
2011/10/20 | 413 | 413 | 413 | 413 | 1,000 |
2011/10/19 | 419 | 430 | 419 | 430 | 6,000 |
2011/10/18 | 411 | 411 | 411 | 411 | 10,000 |
2011/10/17 | 0 | 0 | 0 | 410 | 0 |
2011/10/14 | 421 | 421 | 410 | 410 | 11,000 |
2011/10/13 | 415 | 415 | 415 | 415 | 3,000 |
2011/10/12 | 0 | 0 | 0 | 415 | 0 |
2011/10/11 | 420 | 420 | 415 | 415 | 3,000 |
2011/10/07 | 416 | 416 | 416 | 416 | 1,000 |
2011/10/06 | 0 | 0 | 0 | 412 | 0 |
2011/10/05 | 420 | 420 | 412 | 412 | 4,000 |
2011/10/04 | 0 | 0 | 0 | 412 | 0 |
2011/10/03 | 0 | 0 | 0 | 412 | 0 |
2011/09/30 | 0 | 0 | 0 | 412 | 0 |
2011/09/29 | 0 | 0 | 0 | 412 | 0 |
2011/09/28 | 412 | 412 | 412 | 412 | 7,000 |
2011/09/27 | 410 | 410 | 410 | 410 | 2,000 |
2011/09/26 | 408 | 408 | 408 | 408 | 1,000 |
2011/09/22 | 411 | 411 | 410 | 410 | 4,000 |
2011/09/21 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/20 | 0 | 0 | 0 | 408 | 0 |
2011/09/16 | 408 | 408 | 408 | 408 | 2,000 |
2011/09/15 | 410 | 410 | 410 | 410 | 8,000 |
2011/09/14 | 0 | 0 | 0 | 410 | 0 |
2011/09/13 | 410 | 410 | 410 | 410 | 2,000 |
2011/09/12 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/09 | 405 | 405 | 405 | 405 | 1,000 |
2011/09/08 | 0 | 0 | 0 | 405 | 0 |
2011/09/07 | 405 | 405 | 405 | 405 | 10,000 |
2011/09/06 | 411 | 411 | 411 | 411 | 2,000 |
2011/09/05 | 413 | 418 | 413 | 418 | 4,000 |
2011/09/02 | 0 | 0 | 0 | 405 | 0 |
2011/09/01 | 0 | 0 | 0 | 405 | 0 |
2011/08/31 | 0 | 0 | 0 | 405 | 0 |
2011/08/30 | 405 | 405 | 405 | 405 | 2,000 |
2011/08/29 | 402 | 403 | 402 | 403 | 6,000 |
2011/08/26 | 410 | 410 | 410 | 410 | 12,000 |
2011/08/25 | 410 | 410 | 410 | 410 | 5,000 |
2011/08/24 | 412 | 412 | 411 | 411 | 3,000 |
2011/08/23 | 407 | 407 | 407 | 407 | 1,000 |
2011/08/22 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/19 | 0 | 0 | 0 | 410 | 0 |
2011/08/18 | 410 | 410 | 410 | 410 | 1,000 |
2011/08/17 | 0 | 0 | 0 | 408 | 0 |
2011/08/16 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/15 | 422 | 422 | 422 | 422 | 8,000 |
2011/08/12 | 414 | 414 | 414 | 414 | 1,000 |
2011/08/11 | 400 | 406 | 400 | 406 | 5,000 |
2011/08/10 | 408 | 408 | 408 | 408 | 1,000 |
2011/08/09 | 416 | 416 | 405 | 410 | 5,000 |
2011/08/08 | 419 | 419 | 418 | 418 | 2,000 |
2011/08/05 | 419 | 419 | 419 | 419 | 1,000 |
2011/08/04 | 420 | 420 | 420 | 420 | 2,000 |
2011/08/03 | 0 | 0 | 0 | 425 | 0 |
2011/08/02 | 419 | 425 | 419 | 425 | 4,000 |
2011/08/01 | 0 | 0 | 0 | 421 | 0 |
2011/07/29 | 421 | 421 | 421 | 421 | 1,000 |
2011/07/28 | 427 | 427 | 420 | 427 | 8,000 |
2011/07/27 | 0 | 0 | 0 | 428 | 0 |
2011/07/26 | 0 | 0 | 0 | 428 | 0 |
2011/07/25 | 429 | 429 | 428 | 428 | 17,000 |
2011/07/22 | 430 | 430 | 429 | 429 | 4,000 |
2011/07/21 | 427 | 427 | 427 | 427 | 1,000 |
2011/07/20 | 425 | 430 | 425 | 430 | 7,000 |
2011/07/19 | 427 | 427 | 425 | 425 | 4,000 |
2011/07/15 | 430 | 430 | 425 | 425 | 20,000 |
2011/07/14 | 429 | 430 | 426 | 430 | 5,000 |
2011/07/13 | 430 | 430 | 429 | 429 | 2,000 |
2011/07/12 | 427 | 428 | 427 | 428 | 4,000 |
2011/07/11 | 428 | 428 | 428 | 428 | 3,000 |
2011/07/08 | 428 | 428 | 425 | 428 | 3,000 |
2011/07/07 | 0 | 0 | 0 | 429 | 0 |
2011/07/06 | 429 | 429 | 429 | 429 | 1,000 |
2011/07/05 | 429 | 429 | 429 | 429 | 1,000 |
2011/07/04 | 427 | 430 | 427 | 430 | 6,000 |
2011/07/01 | 419 | 419 | 419 | 419 | 1,000 |
2011/06/30 | 419 | 419 | 419 | 419 | 1,000 |
2011/06/29 | 415 | 419 | 415 | 419 | 6,000 |
2011/06/28 | 426 | 426 | 426 | 426 | 6,000 |
2011/06/27 | 421 | 421 | 421 | 421 | 1,000 |
2011/06/24 | 422 | 422 | 421 | 421 | 6,000 |
2011/06/23 | 421 | 421 | 421 | 421 | 3,000 |
2011/06/22 | 420 | 423 | 420 | 423 | 2,000 |
2011/06/21 | 0 | 0 | 0 | 418 | 0 |
2011/06/20 | 426 | 426 | 418 | 418 | 3,000 |
2011/06/17 | 413 | 413 | 413 | 413 | 1,000 |
2011/06/16 | 415 | 415 | 411 | 413 | 5,000 |
2011/06/15 | 422 | 422 | 418 | 418 | 16,000 |
2011/06/14 | 425 | 425 | 425 | 425 | 1,000 |
2011/06/13 | 421 | 421 | 421 | 421 | 2,000 |
2011/06/10 | 422 | 423 | 421 | 423 | 7,000 |
2011/06/09 | 0 | 0 | 0 | 426 | 0 |
2011/06/08 | 426 | 426 | 426 | 426 | 2,000 |
2011/06/07 | 425 | 425 | 424 | 424 | 13,000 |
2011/06/06 | 424 | 424 | 424 | 424 | 7,000 |
2011/06/03 | 0 | 0 | 0 | 432 | 0 |
2011/06/02 | 428 | 432 | 428 | 432 | 4,000 |
2011/06/01 | 0 | 0 | 0 | 429 | 0 |
2011/05/31 | 429 | 429 | 429 | 429 | 4,000 |
2011/05/30 | 431 | 431 | 426 | 429 | 6,000 |
2011/05/27 | 436 | 436 | 435 | 435 | 7,000 |
2011/05/26 | 430 | 430 | 430 | 430 | 3,000 |
2011/05/25 | 424 | 427 | 424 | 427 | 5,000 |
2011/05/24 | 430 | 430 | 430 | 430 | 2,000 |
2011/05/23 | 425 | 430 | 425 | 430 | 2,000 |
2011/05/20 | 430 | 430 | 430 | 430 | 1,000 |
2011/05/19 | 428 | 428 | 428 | 428 | 1,000 |
2011/05/18 | 0 | 0 | 0 | 430 | 0 |
2011/05/17 | 430 | 430 | 430 | 430 | 9,000 |
2011/05/16 | 430 | 430 | 430 | 430 | 7,000 |
2011/05/13 | 445 | 445 | 433 | 433 | 11,000 |
2011/05/12 | 441 | 441 | 441 | 441 | 1,000 |
2011/05/11 | 440 | 440 | 440 | 440 | 1,000 |
2011/05/10 | 445 | 445 | 440 | 440 | 3,000 |
2011/05/09 | 0 | 0 | 0 | 440 | 0 |
2011/05/06 | 440 | 440 | 440 | 440 | 1,000 |
2011/05/02 | 440 | 440 | 440 | 440 | 5,000 |
2011/04/28 | 439 | 439 | 439 | 439 | 6,000 |
2011/04/27 | 435 | 435 | 435 | 435 | 1,000 |
2011/04/26 | 430 | 430 | 430 | 430 | 1,000 |
2011/04/25 | 425 | 433 | 425 | 430 | 7,000 |
2011/04/22 | 432 | 432 | 432 | 432 | 1,000 |
2011/04/21 | 432 | 432 | 432 | 432 | 2,000 |
2011/04/20 | 424 | 424 | 424 | 424 | 1,000 |
2011/04/19 | 428 | 428 | 427 | 427 | 4,000 |
2011/04/18 | 0 | 0 | 0 | 430 | 0 |
2011/04/15 | 430 | 430 | 430 | 430 | 7,000 |
2011/04/14 | 422 | 422 | 422 | 422 | 1,000 |
2011/04/13 | 425 | 430 | 425 | 430 | 7,000 |
2011/04/12 | 432 | 432 | 430 | 430 | 2,000 |
2011/04/11 | 430 | 430 | 430 | 430 | 1,000 |
2011/04/08 | 420 | 425 | 420 | 425 | 6,000 |
2011/04/07 | 416 | 416 | 416 | 416 | 1,000 |
2011/04/06 | 417 | 417 | 408 | 416 | 13,000 |
2011/04/05 | 425 | 425 | 425 | 425 | 1,000 |
2011/04/04 | 414 | 425 | 414 | 425 | 3,000 |
2011/04/01 | 430 | 430 | 430 | 430 | 2,000 |
2011/03/31 | 0 | 0 | 0 | 420 | 0 |
2011/03/30 | 429 | 430 | 420 | 420 | 4,000 |
2011/03/29 | 436 | 439 | 432 | 439 | 3,000 |
2011/03/28 | 469 | 469 | 469 | 469 | 5,000 |
2011/03/25 | 434 | 434 | 429 | 429 | 6,000 |
2011/03/24 | 0 | 0 | 0 | 428 | 0 |
2011/03/23 | 435 | 435 | 422 | 428 | 6,000 |
2011/03/22 | 412 | 425 | 410 | 425 | 6,000 |
2011/03/18 | 421 | 421 | 410 | 410 | 4,000 |
2011/03/17 | 0 | 0 | 0 | 420 | 0 |
2011/03/16 | 354 | 420 | 354 | 420 | 13,000 |
2011/03/15 | 447 | 447 | 350 | 351 | 25,000 |
2011/03/14 | 439 | 439 | 415 | 424 | 10,000 |
2011/03/11 | 451 | 451 | 445 | 445 | 8,000 |
2011/03/10 | 457 | 457 | 457 | 457 | 6,000 |
2011/03/09 | 456 | 459 | 456 | 459 | 2,000 |
2011/03/08 | 457 | 457 | 457 | 457 | 1,000 |
2011/03/07 | 460 | 460 | 450 | 451 | 5,000 |
2011/03/04 | 460 | 460 | 460 | 460 | 3,000 |
2011/03/03 | 455 | 460 | 455 | 460 | 5,000 |
2011/03/02 | 456 | 459 | 456 | 459 | 5,000 |
2011/03/01 | 455 | 457 | 455 | 457 | 2,000 |
2011/02/28 | 458 | 458 | 457 | 457 | 9,000 |
2011/02/25 | 448 | 448 | 448 | 448 | 4,000 |
2011/02/24 | 445 | 445 | 440 | 440 | 3,000 |
2011/02/23 | 0 | 0 | 0 | 452 | 0 |
2011/02/22 | 456 | 456 | 452 | 452 | 3,000 |
2011/02/21 | 458 | 458 | 458 | 458 | 1,000 |
2011/02/18 | 455 | 455 | 455 | 455 | 3,000 |
2011/02/17 | 454 | 454 | 454 | 454 | 2,000 |
2011/02/16 | 449 | 450 | 449 | 450 | 5,000 |
2011/02/15 | 449 | 449 | 449 | 449 | 7,000 |
2011/02/14 | 446 | 446 | 444 | 444 | 5,000 |
2011/02/10 | 437 | 444 | 435 | 444 | 5,000 |
2011/02/09 | 439 | 439 | 437 | 437 | 4,000 |
2011/02/08 | 438 | 438 | 438 | 438 | 3,000 |
2011/02/07 | 433 | 440 | 433 | 436 | 8,000 |
2011/02/04 | 0 | 0 | 0 | 431 | 0 |
2011/02/03 | 431 | 431 | 431 | 431 | 1,000 |
2011/02/02 | 438 | 438 | 438 | 438 | 1,000 |
2011/02/01 | 436 | 436 | 436 | 436 | 1,000 |
2011/01/31 | 0 | 0 | 0 | 455 | 0 |
2011/01/28 | 455 | 455 | 455 | 455 | 5,000 |
2011/01/27 | 442 | 450 | 442 | 450 | 4,000 |
2011/01/26 | 445 | 450 | 445 | 450 | 6,000 |
2011/01/25 | 442 | 442 | 440 | 440 | 7,000 |
2011/01/24 | 435 | 435 | 435 | 435 | 1,000 |
2011/01/21 | 440 | 440 | 436 | 436 | 4,000 |
2011/01/20 | 440 | 450 | 440 | 450 | 8,000 |
2011/01/19 | 435 | 440 | 435 | 435 | 6,000 |
2011/01/18 | 431 | 434 | 426 | 434 | 4,000 |
2011/01/17 | 430 | 434 | 423 | 423 | 8,000 |
2011/01/14 | 430 | 433 | 430 | 430 | 16,000 |
2011/01/13 | 414 | 423 | 411 | 423 | 17,000 |
2011/01/12 | 407 | 410 | 407 | 410 | 11,000 |
2011/01/11 | 405 | 405 | 405 | 405 | 5,000 |
2011/01/07 | 405 | 406 | 405 | 405 | 4,000 |
2011/01/06 | 401 | 405 | 401 | 405 | 3,000 |
2011/01/05 | 407 | 407 | 407 | 407 | 1,000 |
2011/01/04 | 400 | 405 | 400 | 405 | 7,000 |